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
20/06/2011 336.50p 339.20p 324.50p 326.50p 932645
17/06/2011 336.00p 339.40p 335.40p 337.60p 890669
16/06/2011 338.60p 338.60p 335.10p 337.50p 1810678
15/06/2011 340.00p 340.20p 337.80p 339.60p 475160
14/06/2011 340.60p 342.00p 339.00p 341.50p 186134
13/06/2011 335.10p 340.00p 335.10p 338.40p 178510
10/06/2011 338.70p 340.90p 337.80p 339.20p 260641
09/06/2011 339.40p 339.60p 336.40p 338.30p 248386
08/06/2011 337.60p 341.10p 337.60p 339.00p 287072
07/06/2011 340.00p 343.00p 338.90p 340.30p 378224
06/06/2011 342.70p 345.00p 340.10p 340.80p 254942
03/06/2011 337.70p 360.00p 337.10p 345.90p 825154
02/06/2011 337.40p 342.80p 331.30p 338.20p 185830
01/06/2011 343.20p 344.23p 337.30p 338.00p 322740
31/05/2011 341.30p 344.80p 340.00p 343.30p 1795448
27/05/2011 339.10p 344.30p 335.20p 341.10p 834220
26/05/2011 337.60p 340.70p 337.10p 338.90p 639637
25/05/2011 340.00p 341.70p 337.50p 337.60p 1199319
24/05/2011 343.60p 344.40p 340.30p 341.00p 864641
23/05/2011 344.40p 344.80p 343.60p 344.00p 660361
20/05/2011 347.80p 349.60p 346.00p 347.00p 352152
19/05/2011 348.90p 348.90p 345.50p 346.10p 334039
18/05/2011 344.40p 347.20p 343.40p 346.90p 261676
17/05/2011 344.30p 347.60p 343.90p 344.00p 574575
16/05/2011 347.80p 348.30p 343.90p 347.40p 457561
13/05/2011 352.80p 354.50p 347.70p 349.10p 250090
12/05/2011 356.20p 356.20p 351.30p 352.70p 848824
11/05/2011 358.90p 359.80p 355.90p 357.60p 860496
10/05/2011 350.20p 359.70p 348.20p 358.60p 782618
09/05/2011 346.30p 351.20p 345.53p 348.80p 173414
06/05/2011 345.80p 347.70p 342.50p 347.40p 764630
05/05/2011 353.30p 357.50p 345.00p 346.70p 1206439
04/05/2011 355.00p 357.70p 347.87p 355.00p 553182
03/05/2011 355.00p 361.30p 351.40p 360.40p 863556
28/04/2011 350.00p 355.40p 349.90p 354.90p 485470
27/04/2011 347.90p 351.20p 338.48p 350.00p 1085116
26/04/2011 345.00p 349.60p 343.50p 347.30p 786909
21/04/2011 345.00p 347.00p 340.00p 345.70p 750492
20/04/2011 337.60p 344.70p 337.00p 344.40p 597059
19/04/2011 334.10p 340.80p 334.10p 337.80p 754640
18/04/2011 330.00p 339.20p 330.00p 335.00p 935271
15/04/2011 344.80p 346.40p 342.20p 345.50p 313736
14/04/2011 341.80p 344.60p 341.12p 343.60p 303711
13/04/2011 343.90p 346.70p 340.10p 342.00p 1138780
12/04/2011 336.10p 343.60p 336.00p 341.20p 1182085
11/04/2011 347.00p 349.40p 346.70p 349.10p 303742
08/04/2011 343.30p 348.90p 343.30p 348.90p 389140
07/04/2011 340.00p 342.30p 338.70p 341.20p 885122
06/04/2011 336.80p 343.80p 336.80p 340.00p 684722
05/04/2011 341.50p 341.50p 335.00p 336.70p 506149
04/04/2011 339.70p 342.93p 336.10p 342.90p 385025
01/04/2011 337.10p 340.00p 333.20p 339.90p 1109788
31/03/2011 334.30p 338.90p 332.00p 334.50p 505768
30/03/2011 331.80p 334.90p 330.00p 333.40p 284640
29/03/2011 332.90p 332.90p 329.60p 330.00p 2986251
28/03/2011 332.40p 334.90p 330.30p 331.10p 635395
25/03/2011 330.00p 331.50p 327.10p 330.40p 342692
24/03/2011 321.00p 330.00p 320.46p 330.00p 1361976
23/03/2011 318.00p 322.30p 317.18p 322.30p 548275
22/03/2011 322.00p 322.40p 319.10p 319.60p 454992
21/03/2011 322.00p 322.60p 318.00p 321.60p 745645
18/03/2011 319.90p 322.00p 316.70p 320.00p 1009022
17/03/2011 319.90p 321.70p 314.00p 318.00p 1399299
16/03/2011 315.00p 325.50p 315.00p 319.50p 1252131
15/03/2011 324.40p 327.20p 305.00p 314.00p 2623895
14/03/2011 326.80p 334.40p 326.80p 331.60p 492380
11/03/2011 327.10p 332.20p 325.61p 330.90p 535099
10/03/2011 330.40p 333.50p 326.60p 328.50p 782088
09/03/2011 319.50p 332.20p 319.50p 332.00p 1735378
08/03/2011 317.00p 320.40p 315.80p 320.40p 293929
07/03/2011 318.50p 322.30p 317.30p 317.30p 366393
04/03/2011 315.00p 321.00p 313.50p 320.90p 646551
03/03/2011 304.30p 309.03p 301.00p 309.00p 395395
02/03/2011 302.00p 305.00p 300.00p 301.20p 844106
01/03/2011 309.20p 309.20p 304.00p 306.40p 354473
28/02/2011 300.90p 306.40p 300.20p 305.00p 447845
25/02/2011 300.00p 302.00p 298.90p 300.00p 772721
24/02/2011 307.00p 309.90p 300.00p 300.00p 559077
23/02/2011 312.90p 315.70p 307.10p 307.10p 511270
22/02/2011 308.10p 318.30p 308.10p 310.10p 322014
21/02/2011 318.60p 320.60p 316.90p 319.00p 274551
18/02/2011 316.00p 319.03p 312.80p 319.00p 274873
17/02/2011 303.20p 314.90p 303.00p 314.60p 733168
16/02/2011 304.20p 308.30p 303.80p 307.50p 245827
15/02/2011 307.50p 309.30p 303.50p 304.00p 146790
14/02/2011 305.50p 310.50p 304.29p 305.80p 241699
11/02/2011 303.80p 307.48p 303.15p 306.50p 1167180
10/02/2011 307.00p 309.40p 304.80p 305.40p 155777
09/02/2011 308.90p 315.00p 307.60p 309.20p 201949
08/02/2011 310.00p 310.50p 305.80p 310.10p 243317
07/02/2011 308.10p 313.10p 305.00p 310.90p 365706
04/02/2011 305.00p 310.30p 303.20p 306.00p 486345
03/02/2011 310.00p 314.20p 305.30p 308.00p 676390
02/02/2011 308.00p 310.00p 303.90p 309.90p 499511
01/02/2011 306.90p 308.20p 302.50p 308.00p 627057
31/01/2011 306.10p 306.20p 302.00p 303.00p 320333
28/01/2011 295.00p 307.50p 295.00p 305.90p 1016281
27/01/2011 295.00p 304.80p 295.00p 300.00p 406166
26/01/2011 297.80p 301.90p 295.75p 301.00p 789625
25/01/2011 295.10p 296.20p 293.48p 295.40p 364340
24/01/2011 292.00p 300.90p 291.90p 294.10p 821742
21/01/2011 282.90p 295.00p 282.70p 293.00p 796052
20/01/2011 281.10p 283.60p 278.00p 281.00p 478698
19/01/2011 284.90p 284.90p 277.44p 279.00p 452151
18/01/2011 275.00p 283.20p 275.00p 282.90p 1315659
17/01/2011 267.60p 277.10p 267.50p 275.00p 1119150
14/01/2011 278.10p 279.00p 266.70p 272.50p 486513
13/01/2011 283.70p 283.70p 278.10p 280.10p 207135
12/01/2011 281.90p 282.38p 278.70p 281.30p 122511
11/01/2011 279.80p 283.70p 278.50p 278.90p 477121
10/01/2011 278.90p 280.00p 275.00p 279.30p 503548
07/01/2011 279.80p 283.50p 277.00p 282.00p 425798
06/01/2011 276.60p 282.60p 270.00p 280.80p 254628
05/01/2011 280.00p 280.40p 275.70p 277.50p 347770
04/01/2011 272.30p 275.50p 268.00p 274.50p 168555
31/12/2010 274.00p 275.00p 265.70p 265.70p 79283
30/12/2010 272.70p 277.00p 271.60p 272.90p 108184
29/12/2010 275.00p 275.00p 271.60p 273.00p 89543
24/12/2010 275.90p 277.00p 273.50p 273.50p 35694
23/12/2010 270.10p 277.00p 270.10p 274.90p 99746
22/12/2010 268.40p 274.26p 265.70p 267.80p 67126
21/12/2010 269.00p 270.30p 266.50p 266.50p 203894
20/12/2010 269.70p 271.00p 268.50p 268.50p 93115
17/12/2010 273.30p 276.10p 269.06p 272.90p 289612
16/12/2010 276.00p 276.44p 269.50p 270.40p 227764
15/12/2010 280.50p 280.50p 274.95p 275.90p 266766
14/12/2010 276.40p 279.70p 275.60p 278.60p 303917
13/12/2010 280.00p 280.00p 277.38p 278.00p 317452
10/12/2010 277.00p 278.50p 274.60p 277.90p 383529
09/12/2010 277.00p 280.00p 274.50p 277.80p 328758
08/12/2010 274.40p 279.80p 272.20p 276.80p 331682
07/12/2010 271.60p 275.00p 271.50p 274.40p 517378
06/12/2010 266.70p 276.10p 266.00p 270.00p 501279
03/12/2010 253.40p 272.50p 253.10p 268.00p 1132810
02/12/2010 245.40p 253.10p 241.50p 253.10p 734486
01/12/2010 239.10p 244.83p 239.00p 240.60p 262314
30/11/2010 242.30p 243.90p 234.90p 236.20p 242714
29/11/2010 250.40p 250.40p 241.30p 243.30p 144021
26/11/2010 245.30p 248.00p 245.30p 247.90p 90869
25/11/2010 250.00p 253.20p 248.30p 250.50p 173660
24/11/2010 242.70p 247.40p 240.10p 245.30p 356681
23/11/2010 246.90p 247.00p 242.70p 242.70p 164863
22/11/2010 253.80p 253.90p 245.60p 246.80p 197526
19/11/2010 252.50p 254.40p 252.50p 254.40p 161816
18/11/2010 252.80p 254.78p 251.60p 251.80p 299422
17/11/2010 248.00p 253.80p 248.00p 252.10p 662758
16/11/2010 255.00p 257.30p 248.10p 248.10p 253517
15/11/2010 260.60p 260.60p 255.70p 256.50p 290965
12/11/2010 259.10p 262.00p 255.10p 259.00p 140111
11/11/2010 262.00p 263.50p 260.30p 261.00p 315315
10/11/2010 261.20p 264.30p 260.50p 263.90p 203254
09/11/2010 261.50p 265.30p 259.80p 262.40p 169485
08/11/2010 264.50p 265.27p 261.20p 263.10p 141501
05/11/2010 261.90p 265.00p 261.00p 262.90p 495011
04/11/2010 264.90p 266.10p 261.00p 261.50p 416964
03/11/2010 265.40p 266.90p 260.00p 260.00p 296941
02/11/2010 278.10p 279.10p 263.00p 263.90p 397055
01/11/2010 278.60p 278.60p 273.00p 273.00p 150436
29/10/2010 278.10p 281.00p 275.60p 276.50p 120912
28/10/2010 277.20p 280.90p 275.20p 277.50p 83587
27/10/2010 276.30p 279.60p 274.50p 275.80p 140147
26/10/2010 278.00p 280.70p 277.40p 279.20p 119091
25/10/2010 280.00p 283.50p 277.10p 279.80p 457524
22/10/2010 278.00p 279.00p 274.60p 277.60p 82513
21/10/2010 271.20p 278.60p 271.20p 276.90p 225140
20/10/2010 276.20p 279.40p 276.20p 279.40p 202156
19/10/2010 277.00p 278.70p 275.10p 277.00p 321883
18/10/2010 275.00p 276.90p 272.90p 275.70p 195641
15/10/2010 275.90p 276.00p 271.24p 274.00p 320528
14/10/2010 275.60p 277.70p 271.50p 274.50p 156608
13/10/2010 276.00p 279.00p 270.30p 276.00p 227714
12/10/2010 272.20p 276.10p 270.60p 275.30p 78121
11/10/2010 271.80p 278.50p 267.60p 276.30p 310168
08/10/2010 278.10p 278.10p 272.60p 274.30p 223655
07/10/2010 281.40p 283.00p 275.00p 275.20p 412368
06/10/2010 284.60p 286.70p 281.60p 282.00p 197584
05/10/2010 286.20p 287.20p 282.60p 284.00p 335791
04/10/2010 291.90p 293.00p 286.80p 287.60p 90236
01/10/2010 292.10p 298.00p 290.30p 292.00p 242514
30/09/2010 289.00p 291.70p 289.00p 289.80p 262828
29/09/2010 289.50p 292.38p 287.90p 291.00p 236929
28/09/2010 289.20p 293.70p 286.10p 289.60p 166298
27/09/2010 289.90p 289.90p 285.70p 288.30p 151983
24/09/2010 284.10p 290.00p 280.60p 288.90p 216683
23/09/2010 284.00p 284.70p 278.70p 282.10p 247193
22/09/2010 286.20p 286.20p 268.40p 280.50p 231054
21/09/2010 284.80p 288.00p 283.00p 283.00p 271103
20/09/2010 273.40p 289.00p 273.40p 287.20p 460088
17/09/2010 278.30p 285.90p 273.07p 273.10p 727242
16/09/2010 273.50p 275.60p 272.00p 275.40p 261013
15/09/2010 271.80p 273.60p 269.90p 273.00p 164799
14/09/2010 271.50p 274.80p 266.00p 273.60p 279026
13/09/2010 263.40p 271.10p 263.40p 269.70p 300641
10/09/2010 263.00p 266.90p 260.30p 265.10p 208348
09/09/2010 262.50p 266.40p 259.40p 261.00p 431682
08/09/2010 260.50p 262.30p 256.00p 260.70p 230803
07/09/2010 260.80p 261.70p 256.50p 258.50p 255336
06/09/2010 263.80p 265.10p 260.40p 263.10p 375300
03/09/2010 262.30p 267.30p 257.90p 265.50p 337367
02/09/2010 260.90p 261.00p 255.30p 259.00p 381311

*Close Price adjusted for both dividends and splits