St James's Place (STJ) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. St James's Place

Date Open High Low Close* Volume
30/12/2016 999.00p 1,014.00p 993.50p 1,014.00p 584263
29/12/2016 996.50p 1,007.00p 994.00p 1,004.00p 451578
28/12/2016 1,001.00p 1,001.00p 988.00p 1,001.00p 670551
23/12/2016 996.00p 1,002.00p 991.00p 998.50p 187026
22/12/2016 987.50p 994.00p 982.50p 993.50p 595953
21/12/2016 989.00p 991.50p 982.00p 987.50p 1450840
20/12/2016 990.50p 995.50p 987.00p 992.00p 863268
19/12/2016 1,002.00p 1,002.00p 989.00p 990.50p 868823
16/12/2016 1,004.00p 1,006.00p 994.00p 999.00p 1578986
15/12/2016 1,010.00p 1,014.00p 996.00p 1,000.00p 1804527
14/12/2016 983.00p 1,015.00p 982.00p 1,010.00p 1784848
13/12/2016 984.00p 992.00p 979.50p 989.00p 1009157
12/12/2016 994.50p 997.50p 977.50p 979.50p 1099479
09/12/2016 990.00p 1,002.00p 981.99p 999.50p 1407251
08/12/2016 986.50p 990.50p 978.00p 987.50p 1094932
07/12/2016 946.00p 985.00p 946.00p 985.00p 1523986
06/12/2016 937.50p 946.00p 933.50p 943.50p 859388
05/12/2016 937.50p 949.50p 936.00p 940.00p 771982
02/12/2016 936.50p 942.50p 926.00p 939.50p 784126
01/12/2016 936.50p 943.50p 929.00p 942.50p 1319464
30/11/2016 950.00p 953.00p 934.00p 940.00p 1576393
29/11/2016 937.50p 947.00p 928.00p 947.00p 1214142
28/11/2016 934.00p 944.00p 928.00p 939.00p 800998
25/11/2016 938.00p 945.50p 934.00p 937.00p 440138
24/11/2016 947.00p 950.50p 931.50p 942.50p 623412
23/11/2016 947.50p 956.00p 936.00p 940.00p 1422126
22/11/2016 943.50p 948.50p 934.50p 944.00p 1160750
21/11/2016 953.00p 958.00p 928.00p 932.50p 771152
18/11/2016 972.50p 987.00p 949.50p 952.00p 1581265
17/11/2016 940.50p 949.50p 936.50p 946.50p 689899
16/11/2016 956.00p 959.50p 942.00p 944.50p 773733
15/11/2016 940.00p 955.00p 940.00p 953.50p 1089428
14/11/2016 946.50p 956.50p 938.00p 940.50p 1107184
11/11/2016 959.00p 969.00p 929.00p 937.50p 1906230
10/11/2016 965.50p 1,001.00p 954.00p 954.00p 3093669
09/11/2016 903.50p 959.00p 896.00p 956.00p 1393901
08/11/2016 920.00p 936.50p 920.00p 933.50p 882890
07/11/2016 925.00p 932.00p 917.00p 924.00p 887441
04/11/2016 929.50p 934.00p 907.00p 908.50p 1103673
03/11/2016 924.00p 956.50p 920.50p 939.00p 1337189
02/11/2016 942.50p 944.50p 922.50p 924.00p 1096755
01/11/2016 948.50p 956.00p 945.50p 946.00p 963655
31/10/2016 950.00p 950.50p 937.50p 945.00p 1152230
28/10/2016 955.50p 960.50p 945.50p 953.00p 1075837
27/10/2016 958.00p 965.00p 949.50p 960.50p 938745
26/10/2016 964.00p 965.50p 951.50p 960.00p 1151358
25/10/2016 972.50p 1,003.00p 962.50p 964.00p 2003294
24/10/2016 956.00p 956.00p 940.00p 949.00p 1454212
21/10/2016 925.50p 947.00p 925.50p 939.00p 1263925
20/10/2016 932.50p 934.50p 925.00p 927.50p 748783
19/10/2016 932.50p 935.50p 917.00p 933.50p 822090
18/10/2016 924.50p 934.32p 916.50p 932.50p 2016389
17/10/2016 923.00p 930.50p 913.50p 917.00p 1314992
14/10/2016 934.00p 943.50p 925.50p 925.50p 1046247
13/10/2016 945.50p 945.50p 927.50p 931.50p 1130706
12/10/2016 941.50p 951.00p 941.50p 946.00p 1571480
11/10/2016 947.50p 957.00p 939.50p 942.50p 1172936
10/10/2016 970.50p 970.50p 941.50p 949.00p 1062726
07/10/2016 975.00p 975.00p 957.00p 963.00p 1616461
06/10/2016 985.00p 988.00p 967.50p 969.00p 907532
05/10/2016 972.50p 984.00p 965.50p 979.00p 1076485
04/10/2016 971.00p 985.00p 970.00p 970.50p 2691861
03/10/2016 944.50p 970.00p 944.50p 969.50p 1007971
30/09/2016 953.00p 953.00p 938.50p 948.00p 2609476
29/09/2016 968.00p 973.00p 961.00p 965.00p 1049508
28/09/2016 955.50p 965.50p 951.50p 961.50p 685861
27/09/2016 961.00p 961.50p 941.00p 951.00p 1553715
26/09/2016 969.50p 971.00p 949.50p 953.00p 1059756
23/09/2016 972.50p 978.50p 969.00p 972.50p 676734
22/09/2016 978.00p 985.50p 974.32p 976.00p 724487
21/09/2016 968.50p 981.64p 968.50p 971.00p 850183
20/09/2016 957.00p 970.00p 955.50p 963.00p 1053261
19/09/2016 942.50p 954.63p 937.50p 953.50p 919289
16/09/2016 945.50p 945.50p 930.98p 931.00p 2173147
15/09/2016 939.50p 949.00p 933.00p 944.00p 1247109
14/09/2016 945.00p 951.50p 932.50p 939.00p 1191107
13/09/2016 949.00p 952.00p 931.50p 932.00p 926512
12/09/2016 951.50p 955.50p 938.00p 944.50p 1035172
09/09/2016 981.00p 987.50p 968.10p 969.50p 1123379
08/09/2016 968.50p 986.48p 968.50p 985.50p 1600960
07/09/2016 975.50p 975.50p 963.00p 971.50p 1306653
06/09/2016 981.00p 984.50p 970.00p 972.00p 769633
05/09/2016 984.50p 989.50p 969.00p 976.00p 851112
02/09/2016 973.00p 987.50p 960.00p 983.50p 2218277
01/09/2016 974.00p 982.00p 958.50p 968.00p 1229192
31/08/2016 969.50p 986.50p 966.50p 982.00p 1553222
30/08/2016 956.00p 978.00p 956.00p 973.50p 1319437
26/08/2016 958.50p 964.50p 952.00p 961.00p 673123
25/08/2016 962.50p 963.50p 953.50p 962.50p 615030
24/08/2016 962.50p 969.50p 955.00p 965.50p 545787
23/08/2016 959.50p 973.00p 956.50p 968.00p 548230
22/08/2016 949.50p 962.00p 945.00p 953.00p 533960
19/08/2016 962.50p 962.50p 942.50p 951.50p 726502
18/08/2016 961.00p 964.00p 951.00p 962.50p 714272
17/08/2016 964.00p 964.00p 942.50p 954.50p 747420
16/08/2016 973.50p 975.00p 959.00p 959.00p 1165693
15/08/2016 980.00p 985.50p 974.50p 979.50p 930607
12/08/2016 973.00p 985.50p 971.00p 979.00p 1135801
11/08/2016 972.00p 972.50p 956.00p 971.00p 1022921
10/08/2016 946.00p 965.00p 944.00p 965.00p 994068
09/08/2016 950.50p 954.50p 944.00p 952.50p 1930073
08/08/2016 944.50p 964.00p 941.83p 948.00p 956445
05/08/2016 919.50p 949.00p 919.50p 945.00p 872847
04/08/2016 890.50p 936.50p 890.50p 924.00p 1301004
03/08/2016 918.00p 919.50p 901.50p 907.50p 869112
02/08/2016 911.50p 918.00p 898.50p 915.00p 1209220
01/08/2016 936.00p 940.00p 904.50p 916.00p 2116592
29/07/2016 922.50p 927.00p 905.50p 926.00p 2869456
28/07/2016 922.50p 926.00p 909.00p 920.00p 2009297
27/07/2016 906.50p 953.00p 906.00p 917.50p 1749106
26/07/2016 891.50p 897.53p 882.00p 884.00p 854240
25/07/2016 876.00p 891.00p 868.50p 888.00p 890921
22/07/2016 876.50p 897.81p 866.00p 870.50p 1006259
21/07/2016 898.00p 904.00p 879.50p 880.50p 1672379
20/07/2016 867.00p 918.00p 861.50p 898.00p 2130164
19/07/2016 855.50p 860.00p 843.00p 859.00p 969719
18/07/2016 827.50p 864.00p 827.50p 853.50p 1128803
15/07/2016 862.00p 874.00p 844.50p 847.00p 1948475
14/07/2016 840.00p 871.00p 832.00p 865.50p 2429213
13/07/2016 825.00p 844.00p 823.00p 837.00p 2448601
12/07/2016 789.50p 830.00p 787.00p 825.50p 2166966
11/07/2016 779.50p 798.50p 776.50p 789.50p 2896745
08/07/2016 756.50p 783.00p 755.00p 771.50p 2290313
07/07/2016 762.00p 768.50p 752.50p 757.50p 1566430
06/07/2016 761.00p 766.50p 734.00p 745.00p 2334794
05/07/2016 786.00p 788.00p 765.00p 766.00p 2103178
04/07/2016 826.50p 826.50p 791.50p 792.50p 926375
01/07/2016 794.50p 825.00p 782.50p 820.00p 2242507
30/06/2016 776.00p 791.00p 765.50p 785.00p 2187893
29/06/2016 767.00p 786.76p 758.00p 785.50p 2500904
28/06/2016 732.50p 764.00p 731.50p 759.50p 2843463
27/06/2016 756.50p 759.50p 684.50p 716.00p 3536252
24/06/2016 680.00p 806.00p 521.00p 774.50p 6072904
23/06/2016 919.50p 935.00p 912.50p 924.00p 1581490
22/06/2016 896.00p 916.50p 884.50p 909.00p 1850204
21/06/2016 888.50p 890.00p 874.00p 887.50p 1665644
20/06/2016 850.00p 879.50p 850.00p 878.00p 1963873
17/06/2016 813.50p 833.50p 810.50p 824.00p 1982067
16/06/2016 801.00p 813.50p 794.00p 805.50p 1774440
15/06/2016 813.00p 822.00p 810.50p 816.00p 1832017
14/06/2016 837.00p 838.00p 809.82p 810.00p 1916837
13/06/2016 856.00p 857.03p 839.80p 840.50p 1073672
10/06/2016 883.50p 883.50p 853.50p 862.00p 1162346
09/06/2016 888.50p 892.50p 882.50p 882.50p 744493
08/06/2016 886.00p 898.50p 883.39p 893.50p 1707218
07/06/2016 899.50p 903.00p 890.96p 891.00p 1894692
06/06/2016 908.00p 915.00p 895.50p 895.50p 1452061
03/06/2016 916.50p 920.00p 894.00p 904.00p 811466
02/06/2016 914.00p 918.00p 903.50p 909.00p 1183181
01/06/2016 926.50p 927.45p 913.00p 915.00p 1259764
31/05/2016 932.00p 935.50p 924.50p 927.50p 1796953
27/05/2016 924.00p 935.00p 913.95p 932.00p 605441
26/05/2016 917.00p 928.50p 915.43p 926.50p 1121871
25/05/2016 949.00p 953.00p 926.36p 928.00p 1721544
24/05/2016 899.50p 946.50p 893.50p 943.50p 1339498
23/05/2016 895.00p 904.00p 890.50p 901.00p 1449396
20/05/2016 893.00p 901.00p 892.50p 896.00p 907353
19/05/2016 893.00p 896.00p 884.50p 885.00p 889895
18/05/2016 875.50p 899.00p 869.70p 899.00p 1353114
17/05/2016 876.00p 885.00p 874.00p 881.50p 1006761
16/05/2016 857.50p 871.50p 857.50p 871.50p 617242
13/05/2016 854.50p 863.00p 840.32p 863.00p 850779
12/05/2016 861.00p 874.00p 851.00p 858.00p 783243
11/05/2016 868.00p 875.00p 863.50p 867.00p 817915
10/05/2016 874.50p 882.50p 865.50p 871.00p 880194
09/05/2016 863.50p 879.00p 863.50p 871.00p 1108395
06/05/2016 851.00p 861.00p 848.00p 860.50p 1041361
05/05/2016 860.50p 863.00p 850.50p 855.00p 785652
04/05/2016 858.00p 864.00p 852.00p 857.50p 957483
03/05/2016 874.50p 878.50p 855.26p 861.50p 1385279
29/04/2016 871.00p 878.50p 862.00p 867.00p 1447770
28/04/2016 902.00p 902.00p 879.50p 881.00p 2345302
27/04/2016 917.00p 924.00p 905.84p 908.00p 1623898
26/04/2016 927.50p 938.00p 913.50p 918.00p 1385714
25/04/2016 909.50p 923.00p 903.00p 915.50p 1265081
22/04/2016 907.50p 913.50p 902.50p 907.00p 763592
21/04/2016 920.50p 922.85p 908.50p 910.50p 699054
20/04/2016 917.00p 925.21p 911.50p 921.00p 839991
19/04/2016 914.50p 926.00p 914.50p 919.00p 959999
18/04/2016 910.00p 919.00p 905.00p 913.00p 822687
15/04/2016 933.50p 935.50p 916.00p 917.50p 922081
14/04/2016 947.50p 949.50p 932.50p 935.50p 957039
13/04/2016 919.50p 946.50p 917.00p 945.50p 1028043
12/04/2016 897.00p 911.00p 887.50p 908.50p 878366
11/04/2016 882.00p 904.00p 880.00p 896.00p 898478
08/04/2016 878.00p 894.00p 877.50p 885.00p 1113150
07/04/2016 895.00p 899.00p 872.00p 874.00p 1909875
06/04/2016 891.50p 905.00p 886.50p 904.50p 1006480
05/04/2016 900.00p 907.93p 887.00p 890.00p 1073459
04/04/2016 903.00p 920.20p 901.50p 906.50p 805068
01/04/2016 910.50p 910.50p 901.00p 908.00p 651690
31/03/2016 922.00p 925.05p 915.50p 918.50p 844518
30/03/2016 928.50p 933.54p 923.00p 926.00p 830573
29/03/2016 911.50p 924.00p 910.50p 922.00p 683528
24/03/2016 926.50p 929.50p 906.00p 910.00p 1065451
23/03/2016 938.50p 944.00p 929.00p 935.50p 1295664
22/03/2016 938.00p 942.00p 921.00p 940.00p 1169296
21/03/2016 933.50p 949.00p 933.50p 940.50p 729430
18/03/2016 926.50p 950.50p 926.00p 940.00p 1484793
17/03/2016 938.50p 938.50p 918.00p 928.50p 1482298

*Close Price adjusted for both dividends and splits