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
18/08/2014 742.00p 748.00p 731.50p 738.50p 896893
15/08/2014 739.50p 745.00p 733.00p 737.00p 1673762
14/08/2014 730.00p 741.00p 727.00p 739.00p 985551
13/08/2014 727.50p 735.00p 723.00p 733.50p 906245
12/08/2014 722.00p 728.50p 717.50p 724.50p 1080163
11/08/2014 719.50p 730.00p 718.50p 724.00p 1213453
08/08/2014 711.50p 719.00p 705.00p 714.50p 1185635
07/08/2014 715.50p 721.00p 704.47p 720.00p 1249193
06/08/2014 721.00p 727.50p 709.50p 712.00p 2134443
05/08/2014 720.50p 728.50p 715.50p 727.50p 1437839
04/08/2014 719.00p 722.00p 708.50p 715.50p 1194688
01/08/2014 728.00p 729.50p 712.50p 717.50p 1794558
31/07/2014 753.50p 756.10p 718.50p 726.50p 2721132
30/07/2014 767.00p 770.50p 750.50p 755.00p 1541831
29/07/2014 773.00p 783.50p 749.00p 771.00p 2292877
28/07/2014 790.50p 798.00p 783.50p 790.00p 973796
25/07/2014 795.00p 802.00p 786.50p 789.50p 795620
24/07/2014 782.00p 796.00p 777.00p 793.50p 958254
23/07/2014 774.50p 786.00p 773.00p 782.50p 979400
22/07/2014 758.00p 775.00p 754.50p 774.50p 1309075
21/07/2014 758.00p 759.50p 745.50p 750.50p 693970
18/07/2014 750.50p 754.00p 740.50p 753.50p 1521097
17/07/2014 760.50p 765.00p 748.00p 751.50p 1127948
16/07/2014 753.00p 767.00p 753.00p 765.00p 999529
15/07/2014 762.50p 763.50p 747.00p 750.00p 1291831
14/07/2014 756.50p 765.00p 753.50p 763.50p 673740
11/07/2014 756.00p 768.29p 752.50p 756.00p 837408
10/07/2014 767.00p 770.00p 749.00p 755.50p 1839487
09/07/2014 767.00p 778.00p 746.50p 767.50p 1627703
08/07/2014 786.50p 787.00p 766.50p 767.50p 907308
07/07/2014 787.00p 791.00p 780.00p 783.50p 505987
04/07/2014 792.00p 794.22p 786.00p 787.00p 335818
03/07/2014 778.50p 799.50p 776.50p 791.50p 701789
02/07/2014 778.00p 782.60p 774.50p 777.00p 478163
01/07/2014 764.50p 775.50p 759.00p 774.50p 735548
30/06/2014 773.50p 775.50p 759.00p 762.00p 755099
27/06/2014 767.00p 774.50p 765.50p 772.50p 776688
26/06/2014 757.50p 773.37p 754.00p 767.50p 1241900
25/06/2014 738.50p 751.00p 737.50p 749.50p 1942304
24/06/2014 753.50p 754.69p 738.50p 741.50p 794895
23/06/2014 746.00p 752.50p 739.50p 748.50p 797390
20/06/2014 752.50p 758.50p 746.50p 746.50p 1384973
19/06/2014 764.50p 767.50p 755.50p 755.50p 713960
18/06/2014 760.00p 762.93p 751.50p 758.50p 1065521
17/06/2014 769.00p 776.50p 756.00p 758.00p 1109225
16/06/2014 782.50p 787.32p 768.00p 768.00p 1145969
13/06/2014 802.50p 804.00p 773.50p 784.00p 991472
12/06/2014 815.00p 817.50p 803.50p 804.00p 550020
11/06/2014 811.50p 816.00p 809.00p 811.00p 652426
10/06/2014 814.50p 816.50p 808.00p 812.50p 508264
09/06/2014 829.00p 829.00p 813.00p 816.50p 471923
06/06/2014 796.00p 827.50p 793.00p 827.00p 1179211
05/06/2014 788.00p 800.00p 782.50p 795.00p 773919
04/06/2014 785.50p 790.50p 780.50p 786.50p 433778
03/06/2014 792.00p 795.50p 782.50p 784.50p 861983
02/06/2014 783.50p 795.00p 783.50p 793.00p 770834
30/05/2014 778.50p 788.50p 778.01p 782.50p 1072711
29/05/2014 782.50p 789.50p 779.00p 780.00p 610968
28/05/2014 786.50p 789.00p 780.50p 783.50p 1045347
27/05/2014 776.00p 790.00p 776.00p 788.00p 1258804
23/05/2014 773.00p 773.00p 762.50p 770.00p 1039679
22/05/2014 769.50p 773.50p 763.81p 770.00p 965315
21/05/2014 754.00p 768.50p 749.00p 767.00p 1122728
20/05/2014 746.50p 756.50p 744.16p 753.50p 982950
19/05/2014 741.00p 753.00p 732.50p 745.00p 1360794
16/05/2014 747.50p 755.00p 717.00p 739.50p 5811658
15/05/2014 786.00p 792.00p 736.99p 748.50p 2103990
14/05/2014 797.50p 799.28p 784.50p 787.00p 2452224
13/05/2014 796.00p 798.00p 791.50p 797.00p 590105
12/05/2014 787.00p 794.00p 782.00p 791.50p 1482621
09/05/2014 800.00p 801.50p 783.00p 786.50p 1269503
08/05/2014 791.00p 802.00p 788.00p 801.50p 1072846
07/05/2014 792.00p 796.50p 787.00p 789.00p 1086758
06/05/2014 788.00p 793.00p 783.50p 790.50p 1945813
02/05/2014 782.00p 787.50p 770.50p 785.00p 1720882
01/05/2014 779.50p 779.50p 766.00p 775.00p 775682
30/04/2014 779.50p 779.50p 767.21p 770.00p 1013137
29/04/2014 778.50p 785.00p 763.50p 779.00p 1979750
28/04/2014 778.50p 784.00p 761.56p 763.50p 1499636
25/04/2014 785.00p 788.00p 777.00p 779.00p 921358
24/04/2014 783.50p 797.40p 777.00p 787.50p 1771402
23/04/2014 785.50p 791.00p 776.50p 779.50p 1468007
22/04/2014 784.00p 789.50p 781.00p 785.50p 903693
17/04/2014 758.50p 785.50p 757.50p 781.00p 1673054
16/04/2014 750.50p 760.00p 744.00p 758.00p 1349728
15/04/2014 759.50p 779.50p 741.00p 742.50p 1765387
14/04/2014 765.00p 765.00p 734.50p 756.00p 1626139
11/04/2014 773.50p 782.00p 761.36p 764.00p 1653108
10/04/2014 785.00p 792.00p 781.00p 782.00p 1339984
09/04/2014 766.00p 786.00p 765.00p 783.50p 2949186
08/04/2014 814.50p 815.50p 759.00p 773.00p 3104611
07/04/2014 837.00p 844.50p 813.50p 815.50p 1157381
04/04/2014 836.00p 848.00p 835.00p 844.50p 925678
03/04/2014 837.00p 850.50p 835.00p 836.00p 1247968
02/04/2014 838.00p 844.00p 837.00p 838.00p 759141
01/04/2014 828.50p 839.00p 824.00p 837.50p 1283595
31/03/2014 846.00p 857.55p 818.68p 825.00p 1958487
28/03/2014 847.00p 847.93p 798.50p 844.00p 2594541
27/03/2014 847.50p 851.92p 841.50p 845.50p 664877
26/03/2014 854.00p 857.00p 847.00p 851.50p 1343339
25/03/2014 849.00p 855.38p 846.50p 851.50p 1209111
24/03/2014 860.50p 863.50p 842.50p 845.00p 2275494
21/03/2014 879.50p 882.19p 842.50p 858.00p 17393800
20/03/2014 862.50p 908.50p 862.50p 879.50p 2715864
19/03/2014 828.50p 879.50p 825.00p 865.50p 3551655
18/03/2014 826.00p 831.50p 821.50p 830.00p 1073569
17/03/2014 828.00p 835.50p 820.81p 828.50p 1030698
14/03/2014 829.50p 836.00p 818.50p 825.00p 827466
13/03/2014 845.50p 846.50p 834.00p 836.00p 569313
12/03/2014 861.50p 864.00p 839.74p 840.50p 1145569
11/03/2014 874.00p 874.00p 860.50p 864.00p 615619
10/03/2014 869.00p 876.00p 864.00p 867.00p 556082
07/03/2014 876.50p 879.50p 862.00p 869.00p 991645
06/03/2014 870.00p 875.78p 861.50p 874.00p 881177
05/03/2014 890.50p 890.50p 853.00p 862.00p 1045376
04/03/2014 872.50p 895.50p 861.50p 874.50p 1139808
03/03/2014 867.00p 875.00p 851.18p 861.50p 1671163
28/02/2014 864.00p 883.50p 861.00p 875.00p 2944305
27/02/2014 862.00p 863.00p 844.00p 861.50p 1096383
26/02/2014 834.50p 871.88p 832.50p 864.00p 1743561
25/02/2014 805.00p 850.00p 794.50p 835.00p 2232990
24/02/2014 794.00p 802.50p 788.00p 794.50p 937276
21/02/2014 785.50p 797.50p 785.00p 795.50p 669486
20/02/2014 789.00p 792.00p 782.50p 785.00p 761461
19/02/2014 796.00p 796.50p 786.50p 795.00p 626329
18/02/2014 792.50p 796.00p 788.00p 796.00p 736050
17/02/2014 793.00p 795.50p 791.50p 793.00p 593609
14/02/2014 792.00p 798.50p 790.00p 792.50p 445121
13/02/2014 792.00p 795.50p 782.50p 792.00p 519610
12/02/2014 783.00p 796.67p 780.50p 795.50p 638116
11/02/2014 776.00p 781.50p 772.00p 780.50p 580009
10/02/2014 772.00p 775.90p 766.50p 773.00p 508157
07/02/2014 771.50p 773.00p 767.00p 771.00p 981196
06/02/2014 760.50p 773.00p 756.50p 770.50p 1006294
05/02/2014 765.00p 768.00p 755.00p 756.50p 846934
04/02/2014 755.00p 769.00p 745.75p 765.00p 816355
03/02/2014 768.50p 773.00p 757.00p 760.50p 687702
31/01/2014 774.50p 774.50p 754.00p 770.00p 774651
30/01/2014 766.00p 773.50p 763.00p 772.00p 641221
29/01/2014 782.00p 788.00p 758.00p 765.50p 1192713
28/01/2014 751.50p 773.00p 749.50p 773.00p 692171
27/01/2014 759.00p 764.50p 742.50p 749.50p 1008976
24/01/2014 781.00p 794.74p 760.00p 763.50p 958577
23/01/2014 775.00p 787.50p 750.21p 771.50p 1551554
22/01/2014 775.00p 787.50p 773.50p 787.50p 1095949
21/01/2014 771.00p 777.50p 771.00p 773.00p 538953
20/01/2014 768.50p 776.00p 762.50p 773.00p 521714
17/01/2014 773.50p 787.08p 764.50p 769.00p 760580
16/01/2014 775.00p 777.00p 763.50p 767.50p 1096150
15/01/2014 757.50p 774.50p 753.12p 774.50p 1173324
14/01/2014 748.50p 756.67p 740.81p 753.50p 794687
13/01/2014 747.50p 754.96p 747.50p 753.50p 1072163
10/01/2014 731.50p 750.00p 726.50p 746.50p 1678694
09/01/2014 734.00p 735.00p 725.00p 726.00p 875656
08/01/2014 728.00p 733.50p 724.50p 732.00p 534116
07/01/2014 724.00p 731.50p 720.94p 729.00p 750353
06/01/2014 721.00p 725.50p 713.50p 724.00p 1208288
03/01/2014 717.00p 724.50p 717.00p 720.00p 1052056
02/01/2014 728.00p 728.00p 716.50p 719.50p 1104475
31/12/2013 715.50p 728.00p 712.31p 728.00p 652668
30/12/2013 727.00p 727.00p 715.50p 716.50p 485310
27/12/2013 720.00p 726.00p 715.50p 722.50p 459357
24/12/2013 713.50p 723.00p 712.72p 717.50p 190716
23/12/2013 707.00p 716.50p 703.00p 712.50p 901480
20/12/2013 685.00p 711.50p 684.00p 707.00p 8201219
19/12/2013 669.50p 684.50p 661.00p 684.50p 3880032
18/12/2013 635.00p 663.00p 635.00p 661.00p 1114624
17/12/2013 665.00p 666.15p 653.00p 657.00p 1196309
16/12/2013 656.50p 669.00p 648.50p 665.00p 1902960
13/12/2013 648.00p 659.50p 644.50p 650.50p 2860416
12/12/2013 648.00p 649.50p 641.95p 643.00p 1525934
11/12/2013 648.50p 654.50p 647.00p 649.50p 1056564
10/12/2013 641.00p 654.00p 641.00p 647.00p 7069754
09/12/2013 638.00p 645.00p 636.50p 643.50p 262157
06/12/2013 638.50p 661.50p 632.00p 637.00p 774848
05/12/2013 624.50p 636.00p 621.50p 634.50p 1159083
04/12/2013 628.00p 632.50p 619.00p 626.50p 842039
03/12/2013 642.50p 645.50p 626.00p 627.00p 1061011
02/12/2013 640.00p 643.00p 636.50p 639.50p 1191731
29/11/2013 627.50p 642.50p 624.95p 640.00p 1034196
28/11/2013 628.50p 634.00p 623.00p 626.50p 403419
27/11/2013 622.00p 628.00p 619.50p 624.00p 322374
26/11/2013 623.50p 630.50p 620.50p 622.00p 433819
25/11/2013 634.50p 634.50p 620.50p 625.00p 579656
22/11/2013 623.50p 636.50p 623.50p 630.00p 1430190
21/11/2013 619.50p 625.00p 617.75p 625.00p 1036890
20/11/2013 627.50p 630.50p 615.50p 622.00p 826473
19/11/2013 633.50p 638.00p 621.50p 627.50p 1344467
18/11/2013 635.00p 640.00p 629.00p 638.00p 531649
15/11/2013 638.50p 638.69p 626.00p 633.00p 595753
14/11/2013 648.00p 648.00p 628.50p 637.00p 542921
13/11/2013 647.50p 650.00p 636.00p 641.50p 783607
12/11/2013 656.50p 659.00p 649.50p 650.00p 582253
11/11/2013 659.50p 660.00p 652.00p 656.50p 326357
08/11/2013 648.00p 657.50p 645.50p 655.50p 502740
07/11/2013 662.50p 665.50p 650.50p 653.00p 723553
06/11/2013 670.00p 680.00p 658.50p 660.00p 630079
05/11/2013 678.50p 679.00p 664.00p 666.00p 430365
04/11/2013 680.00p 684.50p 674.00p 679.00p 355623
01/11/2013 677.50p 680.50p 673.50p 678.00p 384320

*Close Price adjusted for both dividends and splits