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
17/02/2011 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
01/09/2010 257.20p 262.50p 254.90p 259.00p 679890
31/08/2010 256.20p 257.00p 251.50p 255.50p 249320
27/08/2010 255.10p 258.50p 250.80p 254.50p 244451
26/08/2010 252.50p 256.50p 250.80p 251.60p 360472
25/08/2010 256.80p 261.90p 250.20p 253.00p 920431
24/08/2010 261.10p 264.00p 252.10p 254.50p 254238
23/08/2010 263.40p 267.67p 260.10p 266.00p 227616
20/08/2010 265.60p 267.00p 259.10p 260.10p 229648
19/08/2010 265.70p 271.30p 260.20p 263.60p 175931
18/08/2010 267.30p 268.50p 263.30p 266.50p 386439
17/08/2010 264.70p 273.90p 260.28p 265.40p 417623
16/08/2010 265.60p 269.10p 261.80p 266.70p 456046
13/08/2010 270.70p 276.90p 267.80p 270.20p 977818
12/08/2010 274.00p 278.89p 270.44p 275.10p 338219
11/08/2010 279.30p 283.98p 271.50p 274.20p 333003
10/08/2010 288.90p 288.90p 282.50p 284.50p 328556
09/08/2010 272.00p 290.40p 269.50p 289.00p 557243
06/08/2010 273.70p 279.20p 269.50p 270.00p 978221
05/08/2010 271.00p 277.90p 271.00p 276.70p 154298
04/08/2010 273.00p 273.50p 268.20p 271.30p 534623
03/08/2010 272.90p 277.50p 269.20p 277.50p 491270
02/08/2010 279.80p 282.40p 270.00p 277.70p 1589019
30/07/2010 279.60p 281.10p 274.00p 276.00p 1009725
29/07/2010 273.40p 283.00p 270.00p 279.90p 501153
28/07/2010 261.00p 278.10p 261.00p 273.30p 887561
27/07/2010 250.90p 258.00p 250.90p 256.40p 245678
26/07/2010 249.00p 250.92p 246.70p 250.80p 208562
23/07/2010 245.80p 247.50p 240.00p 245.70p 234025
22/07/2010 237.50p 247.20p 237.50p 245.20p 160273
21/07/2010 235.00p 240.70p 233.00p 240.40p 280170
20/07/2010 232.80p 237.30p 232.40p 236.80p 274264
19/07/2010 235.10p 236.60p 232.10p 233.50p 154324
16/07/2010 240.00p 240.37p 236.00p 236.20p 51564
15/07/2010 238.50p 241.00p 235.10p 239.30p 218203
14/07/2010 237.10p 241.20p 237.10p 239.50p 154017
13/07/2010 233.30p 238.00p 233.30p 237.80p 365405
12/07/2010 230.40p 233.60p 228.80p 233.60p 206056
09/07/2010 231.60p 236.70p 229.20p 230.10p 171194
08/07/2010 232.40p 236.30p 225.12p 234.80p 315585
07/07/2010 218.10p 229.20p 217.60p 229.00p 529068
06/07/2010 215.40p 224.80p 214.50p 221.00p 363527
05/07/2010 211.50p 211.50p 206.50p 210.70p 243205
02/07/2010 207.90p 209.50p 204.84p 208.00p 177556
01/07/2010 208.20p 212.20p 203.40p 204.20p 361935
30/06/2010 217.20p 217.20p 210.00p 212.20p 172176
29/06/2010 212.90p 214.90p 208.90p 212.00p 264387
28/06/2010 219.00p 219.00p 213.50p 218.20p 175741
25/06/2010 218.10p 223.50p 215.90p 218.60p 308378
24/06/2010 218.20p 222.50p 213.40p 219.90p 287321
23/06/2010 220.50p 226.20p 215.10p 215.60p 292639
22/06/2010 230.00p 231.90p 219.10p 225.00p 479671
21/06/2010 232.60p 236.10p 223.00p 230.10p 286613
18/06/2010 233.80p 236.20p 223.00p 227.70p 736239
17/06/2010 239.30p 239.30p 230.90p 234.80p 240724
16/06/2010 239.10p 241.60p 236.80p 239.30p 182788
15/06/2010 228.00p 241.10p 228.00p 238.50p 255333
14/06/2010 226.10p 233.50p 226.10p 230.20p 363259
11/06/2010 228.10p 229.90p 225.54p 227.50p 298156
10/06/2010 226.90p 230.30p 226.90p 229.90p 227098
09/06/2010 231.50p 231.50p 226.80p 229.70p 418163
08/06/2010 239.50p 239.50p 227.30p 229.60p 219378
07/06/2010 238.30p 238.40p 233.50p 236.70p 102675
04/06/2010 247.00p 247.01p 236.10p 238.30p 330914
03/06/2010 245.00p 252.00p 243.10p 246.30p 115111
02/06/2010 250.00p 250.00p 243.40p 244.60p 288951
01/06/2010 247.80p 250.50p 238.00p 249.70p 287387
28/05/2010 248.70p 250.50p 241.20p 248.20p 221591
27/05/2010 236.10p 246.00p 231.80p 245.20p 200896
26/05/2010 230.40p 235.70p 229.00p 231.50p 260896
25/05/2010 233.00p 233.80p 225.00p 227.10p 320205
24/05/2010 238.50p 244.80p 234.10p 236.80p 164229
21/05/2010 233.60p 236.00p 227.10p 232.50p 355848
20/05/2010 239.90p 239.90p 236.30p 236.30p 634074
19/05/2010 245.00p 247.50p 236.40p 240.00p 226249
18/05/2010 247.40p 252.40p 247.00p 247.60p 412895
17/05/2010 253.90p 254.80p 247.79p 249.00p 225686
14/05/2010 260.00p 260.10p 251.00p 252.80p 311173
13/05/2010 260.00p 265.30p 259.50p 260.80p 304214
12/05/2010 257.40p 262.30p 256.30p 262.30p 475538
11/05/2010 256.50p 258.04p 249.40p 256.60p 390586
10/05/2010 246.10p 259.00p 246.10p 258.50p 338841
07/05/2010 249.90p 252.00p 241.10p 244.00p 391877

*Close Price adjusted for both dividends and splits