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
20/04/2017 1,058.00p 1,080.00p 1,055.00p 1,078.00p 1299049
19/04/2017 1,059.00p 1,071.00p 1,057.00p 1,058.00p 1198518
18/04/2017 1,074.00p 1,074.00p 1,056.00p 1,061.00p 2022839
13/04/2017 1,057.00p 1,070.00p 1,056.00p 1,066.00p 1849382
12/04/2017 1,052.00p 1,063.00p 1,052.00p 1,058.00p 1348023
11/04/2017 1,044.00p 1,057.00p 1,043.00p 1,053.00p 2809282
10/04/2017 1,030.00p 1,052.00p 1,028.00p 1,047.00p 1135614
07/04/2017 1,027.00p 1,035.00p 1,008.00p 1,030.00p 1207091
06/04/2017 1,027.00p 1,037.00p 1,017.00p 1,034.00p 1281711
05/04/2017 1,067.00p 1,067.00p 1,053.00p 1,053.00p 2238047
04/04/2017 1,054.00p 1,068.92p 1,052.00p 1,065.00p 1075786
03/04/2017 1,068.00p 1,068.00p 1,053.00p 1,055.00p 1566178
31/03/2017 1,061.00p 1,067.00p 1,053.00p 1,062.00p 1558327
30/03/2017 1,061.00p 1,068.74p 1,057.00p 1,062.00p 679570
29/03/2017 1,064.00p 1,065.00p 1,053.00p 1,061.00p 1077959
28/03/2017 1,058.00p 1,064.00p 1,050.00p 1,056.00p 1053269
27/03/2017 1,055.00p 1,060.00p 1,048.00p 1,057.00p 861607
24/03/2017 1,059.00p 1,063.00p 1,055.00p 1,061.00p 1615313
23/03/2017 1,042.00p 1,061.00p 1,039.00p 1,056.00p 1195758
22/03/2017 1,050.00p 1,066.20p 1,033.00p 1,041.00p 1294135
21/03/2017 1,080.00p 1,082.00p 1,057.00p 1,057.00p 1259293
20/03/2017 1,070.00p 1,081.00p 1,062.28p 1,077.00p 761512
17/03/2017 1,078.00p 1,090.00p 1,072.00p 1,072.00p 1992012
16/03/2017 1,094.00p 1,100.00p 1,078.00p 1,080.00p 1384275
15/03/2017 1,084.00p 1,087.42p 1,070.00p 1,083.00p 1107522
14/03/2017 1,092.00p 1,094.00p 1,076.00p 1,085.00p 790955
13/03/2017 1,087.00p 1,098.00p 1,085.00p 1,093.00p 719889
10/03/2017 1,086.00p 1,093.00p 1,083.00p 1,083.00p 805940
09/03/2017 1,080.00p 1,086.00p 1,073.00p 1,085.00p 810105
08/03/2017 1,074.00p 1,088.00p 1,074.00p 1,082.00p 980816
07/03/2017 1,087.00p 1,089.00p 1,076.00p 1,079.00p 1458032
06/03/2017 1,103.00p 1,110.00p 1,083.00p 1,086.00p 1497345
03/03/2017 1,077.00p 1,083.00p 1,065.00p 1,080.00p 1355516
02/03/2017 1,071.00p 1,082.99p 1,067.00p 1,082.00p 1208288
01/03/2017 1,057.00p 1,082.00p 1,050.97p 1,076.00p 1991694
28/02/2017 1,050.00p 1,072.00p 1,010.00p 1,055.00p 3474581
27/02/2017 1,093.00p 1,098.03p 1,078.00p 1,088.00p 1405832
24/02/2017 1,083.00p 1,096.00p 1,076.00p 1,085.00p 936751
23/02/2017 1,087.00p 1,094.41p 1,085.00p 1,087.00p 911628
22/02/2017 1,088.00p 1,098.00p 1,080.00p 1,087.00p 756074
21/02/2017 1,102.00p 1,102.00p 1,085.85p 1,090.00p 1453834
20/02/2017 1,098.00p 1,109.00p 1,093.40p 1,102.00p 1095511
17/02/2017 1,097.00p 1,099.00p 1,080.00p 1,090.00p 931886
16/02/2017 1,103.00p 1,105.00p 1,091.00p 1,095.00p 849804
15/02/2017 1,095.00p 1,107.00p 1,095.00p 1,106.00p 752247
14/02/2017 1,093.00p 1,097.09p 1,085.00p 1,097.00p 1147962
13/02/2017 1,093.00p 1,093.00p 1,082.00p 1,092.00p 725735
10/02/2017 1,084.00p 1,086.00p 1,078.00p 1,083.00p 1061941
09/02/2017 1,066.00p 1,083.19p 1,060.00p 1,082.00p 1232529
08/02/2017 1,065.00p 1,072.00p 1,059.00p 1,065.00p 984560
07/02/2017 1,069.00p 1,077.00p 1,063.00p 1,068.00p 923358
06/02/2017 1,080.00p 1,082.00p 1,063.90p 1,064.00p 731860
03/02/2017 1,073.00p 1,086.00p 1,067.00p 1,080.00p 777960
02/02/2017 1,074.00p 1,077.36p 1,063.00p 1,071.00p 882669
01/02/2017 1,082.00p 1,091.00p 1,073.00p 1,078.00p 1070773
31/01/2017 1,071.00p 1,084.00p 1,066.00p 1,071.00p 1354352
30/01/2017 1,075.00p 1,080.00p 1,061.00p 1,069.00p 1109980
27/01/2017 1,073.00p 1,089.00p 1,062.00p 1,083.00p 1552724
26/01/2017 1,104.00p 1,126.44p 1,069.00p 1,073.00p 3066898
25/01/2017 1,069.00p 1,094.31p 1,068.00p 1,093.00p 2875844
24/01/2017 1,066.00p 1,071.00p 1,049.00p 1,060.00p 1195949
23/01/2017 1,052.00p 1,062.00p 1,044.00p 1,058.00p 828579
20/01/2017 1,055.00p 1,068.00p 1,050.00p 1,060.00p 1099743
19/01/2017 1,055.00p 1,056.92p 1,045.00p 1,053.00p 1272753
18/01/2017 1,063.00p 1,063.00p 1,044.00p 1,052.00p 876901
17/01/2017 1,060.00p 1,068.00p 1,044.64p 1,058.00p 1023084
16/01/2017 1,079.00p 1,085.00p 1,066.00p 1,067.00p 852003
13/01/2017 1,059.00p 1,089.00p 1,059.00p 1,085.00p 1542759
12/01/2017 1,072.00p 1,072.00p 1,057.00p 1,059.00p 1033002
11/01/2017 1,060.00p 1,075.00p 1,058.00p 1,073.00p 1122248
10/01/2017 1,055.00p 1,065.00p 1,048.00p 1,064.00p 798188
09/01/2017 1,066.00p 1,068.00p 1,053.00p 1,057.00p 1304768
06/01/2017 1,045.00p 1,060.00p 1,045.00p 1,060.00p 1335821
05/01/2017 1,049.00p 1,056.00p 1,045.00p 1,050.00p 940942
04/01/2017 1,034.00p 1,047.00p 1,033.00p 1,047.00p 963299
03/01/2017 1,023.00p 1,036.00p 1,015.00p 1,036.00p 1171503
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

*Close Price adjusted for both dividends and splits