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
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
06/05/2010 257.90p 259.80p 250.90p 251.70p 267197
05/05/2010 262.40p 262.50p 257.20p 258.00p 540554
04/05/2010 267.10p 273.20p 256.60p 261.30p 324341
30/04/2010 267.80p 271.30p 265.00p 265.30p 245616
29/04/2010 266.40p 268.90p 260.10p 266.60p 265002
28/04/2010 272.00p 273.78p 263.10p 265.20p 403629
27/04/2010 275.00p 276.30p 272.00p 272.00p 480749
26/04/2010 280.00p 280.00p 272.70p 275.00p 349521
23/04/2010 279.70p 279.70p 273.30p 277.70p 450582
22/04/2010 281.00p 289.30p 276.00p 278.00p 603501
21/04/2010 283.00p 291.90p 272.83p 286.00p 1065475
20/04/2010 273.00p 273.00p 266.90p 272.00p 354791
19/04/2010 265.00p 267.30p 265.00p 267.00p 303040
16/04/2010 264.00p 268.99p 260.17p 267.30p 308900
15/04/2010 261.80p 266.40p 259.65p 263.50p 267467
14/04/2010 259.30p 262.80p 258.73p 262.40p 189708
13/04/2010 260.00p 261.40p 258.10p 259.20p 91679
12/04/2010 265.50p 265.50p 260.20p 261.70p 93696
09/04/2010 261.70p 263.70p 260.24p 262.70p 84502
08/04/2010 262.00p 263.10p 259.40p 262.20p 131469
07/04/2010 261.60p 264.90p 258.40p 262.20p 198753
06/04/2010 260.50p 261.10p 255.30p 261.10p 181448
01/04/2010 262.80p 265.00p 256.30p 259.90p 224698
31/03/2010 263.20p 265.00p 252.00p 260.50p 1445570
30/03/2010 264.00p 264.80p 257.40p 262.10p 165886
29/03/2010 262.60p 264.20p 259.40p 262.50p 133396
26/03/2010 254.20p 264.90p 254.20p 260.00p 167159
25/03/2010 260.00p 261.00p 257.30p 259.90p 406073
24/03/2010 250.00p 261.30p 249.03p 260.00p 564681
23/03/2010 249.70p 250.90p 247.70p 250.00p 197953
22/03/2010 250.00p 251.00p 243.30p 248.90p 251706
19/03/2010 252.10p 256.00p 248.00p 249.90p 444729
18/03/2010 258.00p 258.00p 251.40p 254.70p 208041
17/03/2010 253.70p 257.80p 252.02p 255.40p 175563
16/03/2010 258.10p 258.10p 252.95p 254.80p 235394
15/03/2010 257.40p 257.40p 252.30p 255.40p 168838
12/03/2010 260.00p 260.02p 245.18p 256.30p 93390
11/03/2010 253.90p 258.20p 253.30p 256.00p 241252
10/03/2010 249.20p 258.20p 249.20p 254.00p 113449
09/03/2010 256.10p 256.10p 242.86p 251.10p 227223
08/03/2010 255.50p 259.40p 255.50p 257.00p 108787
05/03/2010 252.70p 257.70p 252.70p 257.70p 151987
04/03/2010 247.40p 254.70p 247.40p 254.70p 185347
03/03/2010 253.00p 257.70p 248.10p 251.90p 375955
02/03/2010 260.30p 263.00p 250.10p 254.40p 276095
01/03/2010 253.20p 257.90p 252.00p 252.80p 236393
26/02/2010 255.60p 256.70p 252.20p 255.80p 94951
25/02/2010 252.80p 255.70p 251.10p 251.70p 567283
24/02/2010 261.50p 264.10p 243.30p 255.00p 431614
23/02/2010 252.30p 262.40p 252.30p 260.00p 531852
22/02/2010 258.50p 260.50p 253.88p 260.00p 346510
19/02/2010 260.00p 260.00p 253.20p 258.70p 150745
18/02/2010 253.20p 262.40p 253.20p 260.00p 345402
17/02/2010 247.80p 259.00p 247.80p 259.00p 328836
16/02/2010 259.30p 259.30p 245.50p 248.40p 317266
15/02/2010 250.00p 257.30p 246.23p 254.40p 279378
12/02/2010 247.40p 247.40p 239.40p 244.80p 358715
11/02/2010 249.10p 249.10p 240.70p 244.00p 258004
10/02/2010 233.90p 244.00p 229.90p 244.00p 757629
09/02/2010 237.90p 237.90p 229.30p 229.40p 180624
08/02/2010 239.10p 239.60p 228.10p 235.60p 184833
05/02/2010 245.00p 245.00p 230.50p 234.60p 362779
04/02/2010 252.30p 255.20p 244.90p 244.90p 186096
03/02/2010 256.60p 261.40p 253.20p 254.00p 195127
02/02/2010 252.00p 265.20p 252.00p 259.30p 183633
01/02/2010 247.20p 259.00p 247.10p 256.50p 186674
29/01/2010 262.70p 265.30p 250.20p 251.00p 241597
28/01/2010 264.00p 266.50p 257.80p 257.80p 128585
27/01/2010 255.70p 261.20p 252.20p 256.10p 288176
26/01/2010 268.10p 268.10p 255.20p 257.90p 241773
25/01/2010 264.10p 274.00p 262.00p 262.00p 249627
22/01/2010 275.00p 275.00p 261.10p 270.00p 433370
21/01/2010 283.00p 296.20p 270.20p 275.00p 844775
20/01/2010 272.00p 276.00p 265.94p 276.00p 389073
19/01/2010 266.30p 271.00p 265.20p 271.00p 51058
18/01/2010 267.90p 273.30p 262.80p 270.00p 211686
15/01/2010 267.40p 271.60p 266.60p 270.20p 277934
14/01/2010 268.80p 270.70p 263.60p 268.20p 394548
13/01/2010 280.00p 280.00p 267.20p 270.00p 169082
12/01/2010 270.00p 270.00p 266.90p 268.80p 178399
11/01/2010 261.70p 271.80p 261.70p 270.00p 250685
08/01/2010 265.00p 265.00p 252.70p 256.00p 158155
07/01/2010 261.50p 266.70p 249.67p 253.50p 126901
06/01/2010 258.60p 261.70p 253.50p 258.80p 69461
05/01/2010 254.60p 261.60p 245.90p 260.90p 114537
04/01/2010 250.70p 253.10p 240.70p 253.00p 94666
31/12/2009 249.90p 252.40p 246.00p 246.00p 38411
30/12/2009 252.10p 252.40p 244.30p 250.00p 141681
29/12/2009 243.60p 250.40p 239.60p 250.00p 69555
24/12/2009 246.00p 249.30p 243.40p 245.00p 78700
23/12/2009 246.50p 248.50p 246.00p 247.80p 60514
22/12/2009 248.10p 250.50p 245.20p 250.00p 73480
21/12/2009 244.90p 251.30p 239.00p 249.40p 348100
18/12/2009 244.20p 248.10p 239.90p 245.80p 404828
17/12/2009 244.70p 245.70p 234.90p 241.80p 209984
16/12/2009 231.80p 243.70p 231.80p 243.10p 367604
15/12/2009 234.00p 234.00p 229.00p 229.20p 362547
14/12/2009 246.80p 246.80p 230.00p 231.30p 539765
11/12/2009 235.90p 240.90p 228.00p 235.10p 101791
10/12/2009 237.90p 239.90p 234.90p 237.80p 185775
09/12/2009 233.90p 245.80p 225.20p 239.60p 405509
08/12/2009 236.90p 242.70p 229.10p 235.60p 414830
07/12/2009 240.80p 243.00p 238.10p 238.10p 153377
04/12/2009 245.50p 249.80p 240.70p 241.20p 226835
03/12/2009 246.60p 248.50p 244.30p 246.80p 128464
02/12/2009 247.00p 254.00p 241.30p 243.30p 237659
01/12/2009 245.60p 255.00p 245.60p 248.00p 347237
30/11/2009 244.40p 258.20p 240.60p 240.60p 168285
27/11/2009 240.90p 247.00p 240.90p 243.30p 172446
26/11/2009 253.70p 253.70p 243.30p 243.30p 224794
25/11/2009 248.80p 255.00p 246.90p 252.70p 167577
24/11/2009 255.40p 255.40p 247.30p 247.60p 166211
23/11/2009 253.90p 256.00p 244.60p 253.50p 214562
20/11/2009 245.10p 247.30p 242.90p 246.00p 276788
19/11/2009 245.60p 249.00p 243.80p 245.00p 249621
18/11/2009 255.40p 255.40p 245.60p 246.10p 213154
17/11/2009 253.80p 255.00p 246.60p 253.00p 110923
16/11/2009 251.20p 257.20p 251.20p 252.90p 168414

*Close Price adjusted for both dividends and splits