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
03/12/2014 779.00p 796.50p 776.00p 789.00p 1382383
02/12/2014 780.50p 785.00p 772.00p 782.50p 1325908
01/12/2014 792.00p 796.50p 769.00p 778.50p 1548229
28/11/2014 770.00p 794.77p 770.00p 794.00p 1588906
27/11/2014 773.50p 773.50p 765.50p 770.00p 1236623
26/11/2014 768.50p 776.50p 766.50p 771.00p 801122
25/11/2014 775.00p 778.50p 764.00p 767.50p 946926
24/11/2014 766.00p 778.00p 764.00p 773.50p 1180836
21/11/2014 764.00p 771.50p 763.00p 766.00p 1014565
20/11/2014 752.50p 762.50p 750.00p 760.50p 1136329
19/11/2014 757.00p 759.50p 752.00p 755.00p 1058528
18/11/2014 750.00p 756.00p 744.50p 753.50p 973981
17/11/2014 731.00p 747.29p 729.72p 745.00p 1075765
14/11/2014 739.00p 744.50p 733.00p 737.00p 1428976
13/11/2014 740.50p 744.00p 730.50p 738.50p 1238351
12/11/2014 744.00p 745.00p 735.00p 736.00p 1354895
11/11/2014 752.50p 757.00p 744.50p 748.00p 784453
10/11/2014 740.50p 752.00p 730.50p 752.00p 1173127
07/11/2014 749.00p 753.50p 736.00p 736.50p 1965741
06/11/2014 744.00p 752.50p 738.50p 745.50p 1532514
05/11/2014 743.50p 755.06p 743.00p 749.00p 1308146
04/11/2014 745.00p 753.50p 735.50p 738.50p 2061908
03/11/2014 746.00p 753.00p 736.50p 744.50p 2100201
31/10/2014 722.00p 746.00p 718.00p 745.00p 2553899
30/10/2014 705.00p 716.25p 701.50p 712.50p 2885257
29/10/2014 700.00p 701.50p 687.50p 688.00p 1830569
28/10/2014 679.00p 697.00p 679.00p 695.00p 1584432
27/10/2014 685.00p 686.50p 660.50p 674.50p 2263448
24/10/2014 681.50p 687.50p 675.00p 680.00p 1065868
23/10/2014 686.50p 695.00p 675.00p 683.50p 1952677
22/10/2014 680.00p 691.50p 677.00p 690.50p 2459581
21/10/2014 668.00p 679.50p 662.00p 678.00p 2843191
20/10/2014 668.00p 676.00p 663.00p 669.00p 1435067
17/10/2014 647.50p 669.84p 645.69p 668.00p 1886128
16/10/2014 663.50p 669.00p 637.00p 648.00p 2849347
15/10/2014 677.00p 682.59p 654.50p 660.50p 3011384
14/10/2014 673.00p 682.50p 666.00p 676.50p 2132121
13/10/2014 667.00p 693.00p 653.95p 678.50p 2617124
10/10/2014 682.00p 684.29p 668.00p 673.00p 1923740
09/10/2014 706.00p 710.00p 686.50p 687.00p 1727774
08/10/2014 700.00p 702.00p 692.50p 699.50p 1142138
07/10/2014 713.50p 714.58p 703.50p 703.50p 1112845
06/10/2014 720.50p 722.50p 710.50p 716.00p 1122941
03/10/2014 711.00p 721.50p 709.00p 718.50p 1277313
02/10/2014 712.50p 715.00p 701.50p 707.00p 2717859
01/10/2014 727.00p 732.50p 715.50p 715.50p 1724927
30/09/2014 747.50p 747.50p 727.50p 730.00p 2456930
29/09/2014 741.00p 749.79p 733.00p 744.00p 1990165
26/09/2014 720.00p 741.50p 715.00p 739.00p 1591085
25/09/2014 718.00p 729.00p 717.00p 719.00p 1588592
24/09/2014 714.00p 719.00p 712.50p 719.00p 1466564
23/09/2014 724.00p 725.00p 708.00p 714.00p 1246492
22/09/2014 717.00p 724.50p 713.00p 722.00p 1187567
19/09/2014 740.00p 740.00p 708.50p 721.00p 3884394
18/09/2014 697.50p 700.50p 694.00p 700.00p 1228351
17/09/2014 682.00p 696.50p 680.00p 694.50p 2394859
16/09/2014 694.00p 695.87p 669.00p 678.00p 1679871
15/09/2014 697.50p 698.08p 693.00p 694.50p 1190127
12/09/2014 700.00p 704.00p 697.50p 700.00p 1552450
11/09/2014 696.50p 705.00p 690.50p 696.50p 1310919
10/09/2014 699.00p 699.00p 687.71p 690.00p 1228570
09/09/2014 704.00p 707.00p 697.50p 700.00p 1421095
08/09/2014 713.00p 715.28p 698.00p 706.00p 1087354
05/09/2014 720.50p 721.00p 714.00p 716.50p 1119743
04/09/2014 719.50p 725.00p 714.18p 719.00p 1440351
03/09/2014 725.50p 730.00p 718.00p 720.00p 1579667
02/09/2014 722.50p 731.00p 720.50p 724.50p 924210
01/09/2014 714.00p 722.00p 713.00p 722.00p 807388
29/08/2014 707.00p 719.50p 704.50p 717.00p 1728647
28/08/2014 727.50p 730.00p 702.50p 704.00p 2451804
27/08/2014 729.00p 741.02p 729.00p 730.00p 2148759
26/08/2014 737.50p 747.79p 737.50p 740.00p 917566
22/08/2014 745.50p 748.00p 741.00p 745.00p 524675
21/08/2014 736.00p 746.00p 734.50p 745.00p 574545
20/08/2014 735.00p 740.00p 732.50p 737.00p 906638
19/08/2014 740.50p 742.50p 735.50p 738.00p 784951
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

*Close Price adjusted for both dividends and splits