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
31/10/2013 672.00p 676.50p 671.50p 676.00p 472099
30/10/2013 677.50p 681.72p 670.00p 675.00p 598031
29/10/2013 670.00p 680.00p 666.50p 677.50p 449604
28/10/2013 671.50p 674.00p 663.00p 672.00p 527578
25/10/2013 678.50p 680.50p 665.00p 670.50p 529947
24/10/2013 685.00p 688.50p 672.00p 679.00p 708859
23/10/2013 661.50p 678.29p 661.50p 676.50p 883112
22/10/2013 657.50p 670.50p 657.50p 664.00p 449958
21/10/2013 664.00p 668.50p 658.00p 658.50p 646348
18/10/2013 662.50p 664.50p 655.00p 664.50p 681979
17/10/2013 641.50p 659.50p 640.00p 655.00p 901641
16/10/2013 630.00p 641.00p 626.50p 640.00p 745190
15/10/2013 624.50p 635.00p 623.37p 631.50p 715957
14/10/2013 620.00p 626.00p 617.00p 626.00p 907527
11/10/2013 614.00p 621.00p 612.50p 620.00p 3597572
10/10/2013 605.00p 614.50p 600.00p 612.50p 740898
09/10/2013 608.50p 609.50p 598.00p 601.00p 407654
08/10/2013 616.50p 618.00p 602.00p 609.50p 411887
07/10/2013 618.50p 621.00p 614.50p 618.00p 568118
04/10/2013 617.00p 622.00p 616.50p 620.00p 1588677
03/10/2013 619.00p 621.00p 617.00p 618.00p 610019
02/10/2013 620.00p 622.50p 613.50p 617.50p 1166010
01/10/2013 615.00p 623.50p 612.50p 622.50p 662388
30/09/2013 614.50p 616.94p 608.58p 615.00p 736535
27/09/2013 615.50p 620.50p 612.00p 620.00p 430335
26/09/2013 617.00p 619.50p 610.00p 616.00p 463079
25/09/2013 624.50p 624.50p 611.50p 617.00p 621828
24/09/2013 625.50p 627.00p 618.00p 620.50p 473073
23/09/2013 629.00p 633.00p 620.50p 621.50p 519572
20/09/2013 625.00p 628.00p 620.00p 625.50p 746845
19/09/2013 630.00p 634.50p 623.50p 624.00p 737050
18/09/2013 624.00p 630.00p 620.00p 623.00p 488577
17/09/2013 630.00p 632.00p 622.00p 624.50p 818862
16/09/2013 628.00p 631.50p 624.00p 624.50p 273682
13/09/2013 616.00p 621.50p 613.00p 620.00p 347782
12/09/2013 624.00p 628.00p 615.00p 616.00p 448987
11/09/2013 627.50p 631.50p 621.50p 623.50p 563837
10/09/2013 610.50p 632.00p 610.00p 627.00p 764914
09/09/2013 611.00p 616.50p 609.00p 610.00p 1157601
06/09/2013 609.50p 614.00p 602.50p 613.00p 413466
05/09/2013 606.00p 614.00p 601.00p 610.00p 535610
04/09/2013 606.50p 608.00p 595.50p 605.50p 486950
03/09/2013 606.00p 609.50p 598.50p 606.50p 809774
02/09/2013 594.00p 615.00p 593.50p 605.50p 484517
30/08/2013 608.50p 608.50p 593.50p 593.50p 1236448
29/08/2013 588.50p 608.50p 588.00p 608.00p 1039759
28/08/2013 600.00p 606.50p 583.88p 588.00p 859616
27/08/2013 612.50p 612.50p 598.00p 606.50p 823384
23/08/2013 611.50p 619.00p 610.50p 612.50p 439258
22/08/2013 605.50p 615.00p 605.00p 611.00p 1195477
21/08/2013 609.50p 615.00p 604.00p 606.00p 371877
20/08/2013 613.50p 614.50p 601.50p 609.00p 409798
19/08/2013 620.00p 622.50p 610.00p 614.00p 380085
16/08/2013 617.00p 622.50p 609.00p 620.50p 407423
15/08/2013 628.50p 632.00p 610.50p 617.50p 712711
14/08/2013 624.00p 629.50p 619.50p 629.00p 477542
13/08/2013 626.50p 629.00p 620.06p 624.50p 524813
12/08/2013 637.00p 638.50p 625.00p 626.00p 362856
09/08/2013 635.00p 639.50p 630.50p 636.50p 643208
08/08/2013 638.00p 642.50p 630.50p 633.00p 330586
07/08/2013 642.00p 643.00p 635.00p 637.50p 1045781
06/08/2013 633.50p 642.00p 633.00p 641.50p 684499
05/08/2013 635.00p 640.00p 631.00p 634.00p 358777
02/08/2013 625.00p 635.50p 624.50p 634.50p 746479
01/08/2013 617.50p 630.00p 607.50p 624.50p 673691
31/07/2013 615.00p 626.00p 593.50p 618.00p 967474
30/07/2013 594.50p 600.00p 590.50p 593.50p 578919
29/07/2013 591.50p 595.50p 581.00p 594.00p 319048
26/07/2013 592.00p 595.50p 588.50p 591.00p 416584
25/07/2013 588.00p 591.50p 584.50p 591.50p 508700
24/07/2013 585.50p 590.50p 583.00p 588.50p 454841
23/07/2013 594.50p 594.50p 584.50p 585.00p 516273
22/07/2013 598.00p 599.50p 587.00p 594.00p 426552
19/07/2013 596.50p 598.00p 593.00p 597.50p 577912
18/07/2013 591.00p 599.50p 588.00p 597.00p 814142
17/07/2013 597.50p 598.50p 590.00p 591.50p 621053
16/07/2013 599.50p 604.00p 594.50p 598.00p 1257986
15/07/2013 597.50p 601.50p 596.50p 600.00p 1034551
12/07/2013 588.00p 599.00p 581.00p 597.00p 1039323
11/07/2013 582.50p 588.50p 578.00p 581.00p 607881
10/07/2013 572.50p 580.00p 566.50p 580.00p 750147
09/07/2013 568.00p 576.50p 568.00p 573.00p 511446
08/07/2013 559.50p 572.00p 557.50p 567.50p 575907
05/07/2013 564.50p 568.50p 557.00p 557.50p 685895
04/07/2013 556.00p 565.50p 552.50p 565.00p 571071
03/07/2013 553.50p 555.50p 543.00p 555.50p 702700
02/07/2013 549.00p 561.00p 546.50p 555.00p 969109
01/07/2013 541.50p 548.50p 536.50p 548.50p 845636
28/06/2013 539.50p 542.00p 531.50p 540.00p 837667
27/06/2013 526.50p 539.00p 523.50p 537.00p 320425
26/06/2013 519.50p 535.00p 514.00p 528.50p 970138
25/06/2013 512.00p 518.50p 509.50p 517.50p 1021073
24/06/2013 513.50p 516.50p 488.40p 509.50p 1514745
21/06/2013 538.50p 547.00p 513.00p 513.00p 2426627
20/06/2013 551.50p 556.00p 536.00p 536.50p 748369
19/06/2013 567.00p 567.00p 554.50p 556.00p 598605
18/06/2013 565.50p 570.00p 564.00p 565.50p 633057
17/06/2013 556.00p 566.50p 556.00p 565.00p 451772
14/06/2013 542.50p 558.00p 542.00p 556.00p 721440
13/06/2013 530.00p 547.50p 526.50p 546.00p 687618
12/06/2013 540.00p 552.00p 538.50p 542.00p 468069
11/06/2013 554.50p 561.50p 542.50p 543.50p 681145
10/06/2013 558.50p 562.50p 550.00p 561.50p 754138
07/06/2013 550.00p 556.50p 548.50p 553.50p 893385
06/06/2013 568.50p 569.00p 547.50p 548.00p 1350003
05/06/2013 581.00p 588.50p 562.50p 562.50p 1269970
04/06/2013 594.00p 594.00p 584.50p 588.50p 648055
03/06/2013 587.50p 608.61p 580.50p 589.00p 639446
31/05/2013 593.00p 598.50p 586.50p 587.50p 6091379
30/05/2013 591.00p 594.00p 582.50p 591.00p 1412959
29/05/2013 592.00p 593.00p 585.00p 589.00p 754666
28/05/2013 603.50p 604.50p 584.00p 593.00p 980244
24/05/2013 579.00p 585.50p 574.50p 584.00p 3423159
23/05/2013 571.50p 585.00p 564.00p 573.00p 5738985
22/05/2013 642.50p 642.50p 632.00p 640.00p 646648
21/05/2013 628.50p 642.31p 625.00p 640.00p 856960
20/05/2013 636.50p 637.69p 625.50p 635.00p 1171860
17/05/2013 618.50p 634.50p 618.00p 630.00p 549310
16/05/2013 611.50p 624.50p 585.37p 624.50p 1337278
15/05/2013 597.50p 605.50p 594.08p 605.50p 656499
14/05/2013 591.00p 597.50p 583.50p 597.50p 412251
13/05/2013 598.00p 600.00p 584.00p 586.50p 216940
10/05/2013 589.50p 590.50p 581.00p 585.50p 584781
09/05/2013 584.00p 585.50p 580.50p 585.00p 267528
08/05/2013 579.00p 584.50p 579.00p 581.00p 315603
07/05/2013 578.00p 585.00p 574.00p 579.00p 424647
03/05/2013 559.50p 578.00p 559.50p 573.00p 555390
02/05/2013 558.00p 563.00p 555.36p 562.50p 482612
01/05/2013 554.00p 557.50p 534.00p 557.50p 229583
30/04/2013 556.00p 560.00p 547.75p 554.00p 541336
29/04/2013 551.50p 554.00p 547.00p 549.50p 263881
26/04/2013 551.50p 551.50p 541.57p 547.00p 438021
25/04/2013 530.00p 553.50p 527.00p 550.50p 1649751
24/04/2013 513.50p 527.00p 513.50p 527.00p 595659
23/04/2013 497.70p 517.50p 497.70p 515.00p 923810
22/04/2013 496.40p 502.18p 496.40p 500.00p 257582
19/04/2013 488.00p 497.60p 488.00p 496.40p 375521
18/04/2013 488.60p 498.10p 488.60p 493.30p 549957
17/04/2013 489.70p 497.00p 485.90p 490.70p 1564325
16/04/2013 487.60p 494.50p 480.30p 485.70p 408137
15/04/2013 479.50p 488.90p 478.50p 487.30p 229746
12/04/2013 492.80p 494.80p 486.80p 490.50p 386889
11/04/2013 500.00p 500.00p 489.00p 492.50p 341102
10/04/2013 484.30p 493.70p 482.10p 490.70p 327414
09/04/2013 480.20p 495.60p 480.17p 493.70p 1438479
08/04/2013 484.80p 500.02p 479.48p 481.10p 502950
05/04/2013 500.50p 500.50p 483.20p 488.00p 453736
04/04/2013 506.50p 506.50p 494.38p 495.20p 322162
03/04/2013 507.00p 511.00p 502.00p 503.00p 312962
02/04/2013 505.50p 514.50p 505.50p 510.50p 550466
28/03/2013 505.50p 508.00p 502.50p 508.00p 524617
27/03/2013 513.50p 513.50p 502.12p 504.00p 489395
26/03/2013 506.00p 514.50p 500.50p 511.50p 608351
25/03/2013 505.00p 510.50p 505.00p 507.00p 472845
22/03/2013 505.00p 511.00p 494.68p 505.50p 678499
21/03/2013 508.50p 510.50p 504.81p 507.00p 446715
20/03/2013 519.50p 519.50p 505.50p 510.00p 497270
19/03/2013 513.00p 529.00p 513.00p 519.50p 4918727
18/03/2013 514.00p 519.00p 508.50p 517.00p 380935
15/03/2013 516.50p 523.06p 516.50p 519.50p 723824
14/03/2013 520.00p 520.50p 517.00p 519.50p 893550
13/03/2013 524.50p 525.00p 516.00p 520.00p 1119333
12/03/2013 520.00p 536.50p 510.00p 519.50p 7766658
11/03/2013 533.50p 538.00p 530.00p 536.50p 247312
08/03/2013 537.50p 538.50p 531.00p 537.00p 367744
07/03/2013 528.50p 535.00p 525.00p 533.50p 505940
06/03/2013 515.50p 523.50p 513.00p 522.00p 320747
05/03/2013 501.00p 513.50p 500.50p 513.00p 489868
04/03/2013 488.10p 497.60p 485.00p 497.60p 3742425
01/03/2013 499.00p 507.69p 489.30p 489.30p 756781
28/02/2013 485.00p 492.00p 484.30p 487.00p 612146
27/02/2013 480.50p 484.75p 479.40p 484.70p 1469617
26/02/2013 480.00p 481.80p 473.00p 481.80p 196398
25/02/2013 495.00p 496.10p 479.00p 483.10p 178138
22/02/2013 488.90p 493.20p 484.00p 485.90p 735701
21/02/2013 482.00p 486.60p 478.10p 484.70p 343705
20/02/2013 475.40p 487.00p 473.30p 485.00p 247226
19/02/2013 475.00p 482.60p 466.60p 474.40p 637025
18/02/2013 463.10p 467.97p 462.50p 466.60p 62290
15/02/2013 458.60p 468.30p 456.56p 465.50p 124237
14/02/2013 468.70p 469.00p 458.00p 460.20p 298511
13/02/2013 467.80p 470.70p 463.10p 469.00p 169200
12/02/2013 461.00p 463.70p 457.42p 463.20p 144414
11/02/2013 461.50p 463.50p 447.00p 460.00p 396928
08/02/2013 459.10p 464.10p 456.20p 461.20p 129446
07/02/2013 463.80p 469.80p 456.60p 459.20p 202272
06/02/2013 462.70p 465.00p 458.62p 463.50p 175787
05/02/2013 459.50p 460.80p 452.20p 460.20p 518533
04/02/2013 468.30p 472.19p 457.30p 459.10p 592269
01/02/2013 464.40p 474.80p 464.40p 467.00p 463479
31/01/2013 468.00p 469.43p 460.10p 463.10p 172990
30/01/2013 466.20p 469.61p 462.10p 467.10p 134652
29/01/2013 466.50p 466.50p 451.10p 465.30p 222561
28/01/2013 487.20p 488.20p 464.00p 465.70p 234339
25/01/2013 484.00p 484.00p 459.65p 465.80p 309665
24/01/2013 457.40p 472.30p 452.72p 461.40p 389784
23/01/2013 451.90p 459.00p 444.70p 456.60p 409559
22/01/2013 456.00p 463.40p 446.74p 449.90p 405747
21/01/2013 443.70p 451.60p 443.00p 451.30p 202764
18/01/2013 443.70p 450.90p 438.90p 450.90p 925219

*Close Price adjusted for both dividends and splits