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
17/01/2013 433.90p 438.90p 429.93p 438.90p 415300
16/01/2013 430.00p 440.73p 430.00p 435.00p 160295
15/01/2013 444.10p 444.60p 439.50p 440.00p 203258
14/01/2013 443.00p 443.24p 438.20p 443.20p 156374
11/01/2013 441.90p 444.09p 431.00p 439.10p 5432390
10/01/2013 441.40p 445.00p 436.05p 441.30p 123918
09/01/2013 448.60p 452.00p 431.80p 439.40p 77480
08/01/2013 440.10p 441.20p 429.14p 437.60p 128123
07/01/2013 443.30p 443.30p 434.40p 437.60p 106142
04/01/2013 430.50p 436.10p 430.50p 435.20p 73807
03/01/2013 425.60p 436.00p 419.80p 433.20p 106280
02/01/2013 423.10p 438.90p 421.20p 425.30p 233798
31/12/2012 423.00p 423.00p 390.70p 421.50p 48435
28/12/2012 416.90p 422.90p 414.30p 421.50p 114983
27/12/2012 405.00p 418.10p 405.00p 418.00p 88283
24/12/2012 416.70p 420.00p 398.60p 420.00p 16981
21/12/2012 420.40p 423.00p 397.00p 417.20p 369626
20/12/2012 418.40p 425.30p 406.70p 421.40p 210337
19/12/2012 418.60p 427.10p 418.60p 422.60p 285267
18/12/2012 414.20p 418.00p 413.60p 418.00p 180275
17/12/2012 406.00p 415.51p 406.00p 415.20p 148213
14/12/2012 408.40p 416.10p 407.20p 415.50p 162476
13/12/2012 406.40p 412.30p 403.70p 407.40p 78802
12/12/2012 402.90p 408.20p 402.60p 406.70p 111487
11/12/2012 397.30p 404.10p 392.40p 401.50p 199877
10/12/2012 397.40p 400.00p 397.20p 397.90p 53602
07/12/2012 398.50p 401.90p 395.10p 400.00p 190830
06/12/2012 400.00p 400.90p 380.60p 399.80p 148141
05/12/2012 403.00p 405.26p 398.73p 400.00p 155158
04/12/2012 400.50p 404.90p 394.40p 400.20p 187969
03/12/2012 399.00p 401.11p 394.21p 397.30p 236770
30/11/2012 400.00p 400.00p 389.60p 399.30p 185600
29/11/2012 399.60p 400.04p 395.50p 400.00p 207110
28/11/2012 396.50p 398.00p 393.20p 396.70p 119483
27/11/2012 396.70p 400.00p 395.00p 398.40p 126503
26/11/2012 399.90p 401.90p 395.90p 398.00p 117596
23/11/2012 399.80p 402.94p 395.00p 398.60p 103092
22/11/2012 397.00p 400.50p 394.80p 400.50p 63793
21/11/2012 393.90p 399.90p 393.20p 396.90p 95479
20/11/2012 394.40p 398.00p 394.40p 397.40p 64445
19/11/2012 394.50p 401.00p 388.00p 397.80p 141482
16/11/2012 397.00p 397.00p 390.60p 392.00p 189836
15/11/2012 386.90p 393.90p 386.80p 393.60p 167090
14/11/2012 390.60p 395.80p 380.40p 391.00p 151729
13/11/2012 388.30p 394.00p 388.00p 392.60p 119752
12/11/2012 365.10p 395.60p 365.10p 393.00p 127691
09/11/2012 389.40p 400.20p 383.10p 391.00p 151991
08/11/2012 393.00p 393.20p 388.30p 391.30p 129963
07/11/2012 391.50p 395.70p 380.00p 386.60p 180553
06/11/2012 393.00p 398.10p 382.10p 391.50p 292995
05/11/2012 394.90p 397.80p 388.40p 394.90p 293748
02/11/2012 401.50p 401.50p 394.80p 398.50p 127144
01/11/2012 398.20p 401.30p 389.85p 395.50p 240584
31/10/2012 390.00p 400.90p 385.00p 397.00p 504436
30/10/2012 362.00p 379.80p 362.00p 379.70p 77141
29/10/2012 379.60p 380.00p 374.50p 377.40p 50377
26/10/2012 382.90p 386.80p 376.10p 379.60p 135682
25/10/2012 381.10p 389.80p 378.40p 387.80p 115244
24/10/2012 383.40p 386.70p 380.10p 384.90p 85307
23/10/2012 387.50p 387.50p 379.10p 382.20p 207957
22/10/2012 394.00p 394.70p 385.48p 386.30p 101946
19/10/2012 397.30p 399.90p 390.50p 393.00p 193311
18/10/2012 392.20p 397.50p 392.20p 396.20p 95659
17/10/2012 388.10p 394.70p 386.70p 392.20p 190034
16/10/2012 394.90p 394.90p 386.30p 387.90p 125384
15/10/2012 383.00p 386.80p 380.80p 385.60p 135621
12/10/2012 378.70p 391.50p 374.90p 374.90p 175351
11/10/2012 374.90p 383.80p 373.10p 380.10p 83785
10/10/2012 372.10p 377.96p 371.90p 374.80p 121912
09/10/2012 375.20p 377.50p 372.30p 375.00p 164420
08/10/2012 377.00p 382.50p 369.80p 376.80p 213778
05/10/2012 377.60p 382.27p 374.80p 381.10p 132959
04/10/2012 375.00p 378.40p 371.90p 378.10p 136667
03/10/2012 368.30p 377.34p 368.30p 373.40p 195988
02/10/2012 371.20p 374.34p 365.70p 371.90p 129562
01/10/2012 366.50p 373.20p 363.30p 371.40p 143658
28/09/2012 353.70p 378.30p 353.70p 367.10p 254867
27/09/2012 372.10p 373.80p 366.50p 368.90p 147066
26/09/2012 364.80p 374.60p 360.00p 371.50p 210770
25/09/2012 369.20p 372.20p 362.00p 369.90p 196294
24/09/2012 368.80p 369.00p 365.31p 368.60p 93386
21/09/2012 373.00p 376.80p 370.20p 371.00p 379116
20/09/2012 365.90p 372.30p 363.70p 372.30p 174563
19/09/2012 360.50p 369.40p 360.50p 369.40p 310028
18/09/2012 365.00p 365.00p 355.50p 359.60p 903763
17/09/2012 369.70p 373.60p 365.00p 367.10p 168467
14/09/2012 367.90p 372.70p 363.80p 372.10p 270955
13/09/2012 360.00p 367.90p 353.00p 365.40p 125822
12/09/2012 351.00p 367.80p 346.54p 362.30p 134898
11/09/2012 354.80p 361.70p 354.30p 357.70p 157796
10/09/2012 370.50p 371.30p 364.40p 365.00p 226832
07/09/2012 360.10p 372.80p 360.10p 370.60p 308482
06/09/2012 350.20p 362.10p 350.20p 362.10p 181823
05/09/2012 350.20p 355.00p 348.00p 354.00p 186407
04/09/2012 347.00p 350.80p 345.00p 350.80p 226547
03/09/2012 350.00p 350.00p 346.00p 349.40p 105966
31/08/2012 340.10p 349.10p 340.10p 347.70p 308552
30/08/2012 335.40p 340.00p 335.00p 340.00p 228221
29/08/2012 337.60p 346.99p 332.64p 339.30p 74278
28/08/2012 341.90p 341.90p 332.70p 336.20p 125794
24/08/2012 342.00p 350.20p 337.10p 340.30p 217179
23/08/2012 348.20p 354.30p 346.10p 349.30p 54826
22/08/2012 352.90p 359.20p 345.80p 352.40p 144333
21/08/2012 362.00p 367.00p 355.40p 361.00p 113874
20/08/2012 350.40p 368.50p 350.40p 364.80p 181346
17/08/2012 355.10p 367.50p 355.10p 365.80p 192467
16/08/2012 359.60p 364.80p 357.00p 360.80p 162405
15/08/2012 361.60p 366.80p 345.40p 359.50p 160719
14/08/2012 359.80p 366.40p 359.80p 365.00p 212460
13/08/2012 358.20p 361.30p 344.86p 359.90p 177949
10/08/2012 349.60p 365.00p 349.60p 361.80p 100058
09/08/2012 367.00p 369.80p 359.49p 365.00p 124510
08/08/2012 363.90p 364.70p 355.50p 364.00p 168294
07/08/2012 367.70p 367.70p 362.00p 364.50p 257021
06/08/2012 354.00p 366.90p 352.30p 366.00p 387489
03/08/2012 340.80p 354.30p 338.10p 351.80p 229650
02/08/2012 344.30p 352.80p 333.50p 338.80p 171515
01/08/2012 345.30p 349.30p 340.00p 345.00p 129598
31/07/2012 349.90p 353.60p 341.30p 344.00p 172422
30/07/2012 345.00p 348.20p 329.33p 347.50p 153845
27/07/2012 342.00p 345.50p 335.40p 341.60p 322381
26/07/2012 320.00p 343.20p 320.00p 339.50p 541013
25/07/2012 316.40p 321.40p 315.00p 318.80p 78200
24/07/2012 318.00p 322.50p 318.00p 318.20p 125997
23/07/2012 341.20p 341.20p 310.00p 322.20p 172303
20/07/2012 332.60p 334.60p 325.40p 326.60p 149007
19/07/2012 327.00p 331.70p 324.60p 331.30p 201088
18/07/2012 324.50p 326.51p 321.20p 324.60p 95753
17/07/2012 327.00p 329.50p 320.00p 324.90p 136771
16/07/2012 329.90p 332.20p 325.60p 330.10p 79599
13/07/2012 331.20p 331.20p 320.50p 329.20p 215826
12/07/2012 329.40p 332.40p 326.00p 328.60p 143603
11/07/2012 333.60p 336.30p 329.00p 329.50p 188707
10/07/2012 332.50p 335.30p 329.30p 333.90p 194926
09/07/2012 332.10p 334.60p 329.43p 330.00p 119296
06/07/2012 335.10p 335.80p 328.80p 329.20p 75523
05/07/2012 335.90p 338.50p 331.70p 332.90p 263398
04/07/2012 340.10p 340.10p 328.10p 331.10p 156824
03/07/2012 338.00p 339.10p 332.10p 336.10p 129781
02/07/2012 335.80p 340.60p 331.80p 334.20p 115348
29/06/2012 330.00p 339.10p 327.90p 334.30p 176249
28/06/2012 330.40p 332.20p 324.90p 326.00p 179101
27/06/2012 325.10p 333.30p 324.50p 332.40p 230747
26/06/2012 319.80p 324.50p 317.60p 322.40p 178585
25/06/2012 330.00p 330.00p 319.60p 319.60p 178756
22/06/2012 334.20p 337.80p 330.10p 330.20p 102470
21/06/2012 341.00p 344.10p 334.90p 334.90p 173706
20/06/2012 334.50p 342.20p 334.50p 341.60p 236189
19/06/2012 325.80p 336.70p 325.80p 335.70p 193754
18/06/2012 334.90p 334.90p 319.60p 323.00p 230566
15/06/2012 321.60p 329.40p 321.60p 328.00p 621426
14/06/2012 318.20p 322.40p 315.60p 321.20p 95037
13/06/2012 323.70p 325.60p 314.70p 319.00p 212906
12/06/2012 325.70p 327.20p 320.90p 323.80p 295262
11/06/2012 341.00p 341.00p 326.80p 326.80p 271023
08/06/2012 330.00p 335.50p 324.00p 335.00p 304735
07/06/2012 317.00p 331.40p 313.90p 331.10p 411906
06/06/2012 309.70p 317.30p 308.60p 315.70p 225150
01/06/2012 314.30p 314.30p 306.10p 307.50p 225630
31/05/2012 310.20p 312.30p 308.00p 312.00p 321106
30/05/2012 309.80p 318.40p 306.50p 306.90p 504595
29/05/2012 312.10p 314.30p 310.20p 313.30p 205674
28/05/2012 309.00p 312.10p 304.54p 309.50p 179624
25/05/2012 306.80p 311.50p 302.60p 303.40p 154233
24/05/2012 305.80p 308.80p 303.10p 308.20p 140302
23/05/2012 309.90p 309.90p 302.90p 304.10p 155621
22/05/2012 307.30p 313.67p 303.50p 312.10p 256057
21/05/2012 305.40p 308.00p 301.00p 303.40p 225904
18/05/2012 306.60p 313.00p 303.50p 304.40p 182954
17/05/2012 315.90p 319.00p 308.40p 311.30p 240974
16/05/2012 308.70p 319.89p 306.10p 317.20p 1123942
15/05/2012 317.70p 320.10p 312.80p 313.90p 377548
14/05/2012 319.70p 319.70p 313.30p 317.30p 170512
11/05/2012 320.30p 325.90p 316.50p 322.00p 332781
10/05/2012 316.60p 325.90p 316.00p 324.50p 483554
09/05/2012 316.20p 319.50p 307.00p 312.50p 555173
08/05/2012 326.40p 326.80p 315.10p 316.50p 195444
04/05/2012 329.00p 332.90p 323.90p 325.40p 207358
03/05/2012 332.90p 335.50p 329.10p 332.00p 315231
02/05/2012 335.60p 335.60p 328.90p 330.00p 374495
01/05/2012 330.00p 336.70p 330.00p 332.80p 116235
30/04/2012 341.90p 341.90p 330.50p 330.50p 721796
27/04/2012 336.30p 340.20p 329.72p 339.00p 258914
26/04/2012 341.70p 344.00p 334.60p 338.60p 173542
25/04/2012 339.00p 344.70p 335.00p 344.70p 356580
24/04/2012 336.90p 340.00p 330.70p 339.50p 132203
23/04/2012 340.00p 340.00p 330.20p 333.00p 236637
20/04/2012 342.90p 343.00p 338.60p 339.60p 183847
19/04/2012 345.80p 349.20p 340.50p 340.80p 182325
18/04/2012 344.30p 347.30p 340.90p 343.20p 156386
17/04/2012 332.80p 348.40p 332.80p 345.70p 294118
16/04/2012 338.10p 338.10p 331.30p 335.40p 343705
13/04/2012 347.20p 347.90p 336.40p 337.70p 295822
12/04/2012 340.80p 348.20p 335.40p 345.90p 341330
11/04/2012 336.20p 345.10p 335.00p 341.50p 178280
10/04/2012 340.70p 342.60p 335.20p 337.20p 326310
05/04/2012 349.00p 350.10p 336.22p 342.80p 391183
04/04/2012 354.80p 355.10p 344.24p 346.80p 402157
03/04/2012 355.60p 357.30p 352.80p 354.70p 153753
02/04/2012 356.20p 356.20p 347.50p 356.00p 196172

*Close Price adjusted for both dividends and splits