St James House (SJH) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. St James House

Date Open High Low Close* Volume
17/09/2013 170.00p 170.00p 142.50p 165.00p 2657
16/09/2013 155.00p 180.00p 143.00p 170.00p 55920
13/09/2013 130.00p 155.00p 130.00p 155.00p 17736
12/09/2013 130.00p 135.00p 120.00p 130.00p 2951
11/09/2013 125.00p 145.00p 115.00p 130.00p 24269
10/09/2013 125.00p 125.00p 110.50p 125.00p 0
09/09/2013 125.00p 125.00p 110.50p 125.00p 0
06/09/2013 125.00p 125.00p 110.50p 125.00p 750
05/09/2013 125.00p 129.90p 110.00p 125.00p 0
04/09/2013 125.00p 129.90p 110.00p 125.00p 3070
03/09/2013 125.00p 130.00p 115.00p 125.00p 0
02/09/2013 125.00p 130.00p 115.00p 125.00p 0
30/08/2013 125.00p 130.00p 115.00p 125.00p 1253
29/08/2013 125.00p 125.00p 110.00p 125.00p 2000
28/08/2013 125.00p 132.10p 110.00p 125.00p 10176
27/08/2013 115.00p 125.00p 110.00p 125.00p 7608
23/08/2013 115.00p 115.00p 110.00p 115.00p 0
22/08/2013 115.00p 115.00p 110.00p 115.00p 0
21/08/2013 115.00p 115.00p 110.00p 115.00p 0
20/08/2013 115.00p 115.00p 110.00p 115.00p 14
19/08/2013 115.00p 115.00p 110.00p 115.00p 1203
16/08/2013 125.00p 125.00p 100.00p 115.00p 3000
15/08/2013 125.00p 125.00p 110.00p 125.00p 0
14/08/2013 125.00p 125.00p 110.00p 125.00p 0
13/08/2013 125.00p 125.00p 110.00p 125.00p 0
12/08/2013 125.00p 125.00p 110.00p 125.00p 100
09/08/2013 125.00p 150.00p 120.00p 125.00p 0
08/08/2013 125.00p 150.00p 120.00p 125.00p 0
07/08/2013 125.00p 150.00p 120.00p 150.00p 0
06/08/2013 125.00p 125.00p 125.00p 125.00p 0
05/08/2013 125.00p 125.00p 125.00p 125.00p 812
02/08/2013 125.00p 125.00p 112.00p 125.00p 0
01/08/2013 125.00p 125.00p 112.00p 125.00p 0
31/07/2013 125.00p 125.00p 112.00p 125.00p 0
30/07/2013 125.00p 125.00p 112.00p 125.00p 0
29/07/2013 125.00p 125.00p 112.00p 125.00p 2000
26/07/2013 125.00p 125.00p 112.00p 125.00p 0
25/07/2013 125.00p 125.00p 112.00p 125.00p 0
24/07/2013 125.00p 125.00p 112.00p 125.00p 1076
23/07/2013 130.00p 130.00p 113.00p 125.00p 750
22/07/2013 110.00p 130.00p 110.00p 130.00p 3964
19/07/2013 110.00p 120.00p 102.50p 110.00p 0
18/07/2013 120.00p 120.00p 102.50p 110.00p 0
17/07/2013 120.00p 120.00p 102.50p 120.00p 0
16/07/2013 120.00p 120.00p 102.50p 120.00p 1586
15/07/2013 120.00p 120.00p 102.50p 120.00p 0
12/07/2013 120.00p 120.00p 102.50p 120.00p 700
11/07/2013 120.00p 120.00p 110.00p 120.00p 100
10/07/2013 120.00p 120.00p 101.00p 120.00p 0
09/07/2013 120.00p 120.00p 101.00p 120.00p 0
08/07/2013 120.00p 120.00p 101.00p 120.00p 6000
05/07/2013 120.00p 120.00p 102.00p 120.00p 0
04/07/2013 120.00p 120.00p 102.00p 120.00p 0
03/07/2013 120.00p 120.00p 102.00p 120.00p 0
02/07/2013 120.00p 120.00p 102.00p 120.00p 0
01/07/2013 120.00p 120.00p 102.00p 120.00p 753
28/06/2013 120.00p 150.00p 105.00p 150.00p 1000
27/06/2013 120.00p 120.00p 107.50p 120.00p 3969
26/06/2013 125.00p 125.00p 100.00p 120.00p 9850
25/06/2013 135.00p 135.00p 110.00p 125.00p 632
24/06/2013 135.00p 135.00p 120.00p 135.00p 500
21/06/2013 135.00p 155.00p 130.00p 135.00p 0
20/06/2013 155.00p 155.00p 130.00p 135.00p 750
19/06/2013 155.00p 155.00p 145.00p 155.00p 677
18/06/2013 140.00p 165.00p 130.00p 155.00p 0
17/06/2013 140.00p 140.00p 130.00p 140.00p 1008
14/06/2013 140.00p 140.00p 130.10p 140.00p 0
13/06/2013 140.00p 140.00p 130.10p 140.00p 0
12/06/2013 140.00p 140.00p 130.10p 140.00p 180
11/06/2013 140.00p 140.00p 130.10p 140.00p 0
10/06/2013 140.00p 140.00p 130.10p 140.00p 0
07/06/2013 140.00p 140.00p 130.00p 140.00p 900
06/06/2013 145.00p 145.00p 130.00p 140.00p 1334
05/06/2013 145.00p 145.00p 140.00p 145.00p 24
04/06/2013 155.00p 155.00p 140.00p 145.00p 1614
03/06/2013 155.00p 155.00p 141.50p 155.00p 0
31/05/2013 155.00p 155.00p 141.50p 155.00p 3534
30/05/2013 160.00p 160.00p 142.00p 155.00p 3124
29/05/2013 150.00p 160.00p 140.00p 160.00p 16804
28/05/2013 145.00p 157.00p 137.00p 150.00p 5876
24/05/2013 155.00p 200.00p 123.30p 145.00p 13804
23/05/2013 140.00p 140.00p 120.00p 135.00p 1411
22/05/2013 130.00p 140.00p 122.00p 140.00p 4704
21/05/2013 140.00p 140.00p 120.00p 130.00p 3577
20/05/2013 150.00p 150.00p 136.80p 140.00p 1
17/05/2013 150.00p 150.00p 145.00p 150.00p 1400
16/05/2013 145.00p 180.00p 130.00p 150.00p 0
15/05/2013 145.00p 147.00p 130.00p 145.00p 1429
14/05/2013 145.00p 155.00p 135.00p 145.00p 9312
13/05/2013 165.00p 165.00p 134.50p 145.00p 2300
10/05/2013 165.00p 174.00p 145.00p 165.00p 1308
09/05/2013 130.00p 165.00p 130.00p 165.00p 8454
08/05/2013 125.00p 137.00p 120.00p 130.00p 2716
07/05/2013 145.00p 145.00p 105.00p 135.00p 4058
03/05/2013 170.00p 170.00p 130.00p 145.00p 5687
02/05/2013 170.00p 197.50p 141.00p 170.00p 32069
01/05/2013 100.00p 204.00p 85.00p 170.00p 65961
30/04/2013 90.00p 100.00p 80.00p 100.00p 39
29/04/2013 90.00p 90.00p 83.00p 90.00p 183
26/04/2013 90.00p 90.00p 80.00p 90.00p 0
25/04/2013 90.00p 90.00p 80.00p 90.00p 0
24/04/2013 90.00p 90.00p 80.00p 90.00p 272
23/04/2013 90.00p 90.00p 70.00p 90.00p 0
22/04/2013 90.00p 90.00p 70.00p 90.00p 0
19/04/2013 90.00p 90.00p 70.00p 90.00p 0
18/04/2013 90.00p 90.00p 70.00p 90.00p 885
17/04/2013 90.00p 95.00p 90.00p 90.00p 0
16/04/2013 90.00p 95.00p 90.00p 90.00p 0
15/04/2013 90.00p 95.00p 90.00p 90.00p 5
12/04/2013 90.00p 90.00p 80.00p 90.00p 0
11/04/2013 90.00p 90.00p 80.00p 90.00p 0
10/04/2013 90.00p 90.00p 80.00p 90.00p 781
09/04/2013 90.00p 100.00p 90.00p 90.00p 95
08/04/2013 90.00p 120.00p 82.50p 90.00p 712
05/04/2013 90.00p 100.00p 90.00p 90.00p 687
04/04/2013 90.00p 90.00p 81.10p 90.00p 50
03/04/2013 90.00p 90.00p 81.00p 90.00p 100
02/04/2013 90.00p 120.00p 84.90p 90.00p 0
28/03/2013 120.00p 120.00p 84.90p 90.00p 1467
27/03/2013 120.00p 120.00p 80.00p 120.00p 0
26/03/2013 120.00p 120.00p 80.00p 120.00p 0
25/03/2013 120.00p 120.00p 80.00p 120.00p 0
22/03/2013 120.00p 120.00p 80.00p 120.00p 0
21/03/2013 120.00p 120.00p 80.00p 120.00p 0
20/03/2013 120.00p 120.00p 80.00p 120.00p 0
19/03/2013 120.00p 120.00p 80.00p 120.00p 520
18/03/2013 120.00p 120.00p 100.00p 120.00p 25
15/03/2013 120.00p 120.00p 100.00p 120.00p 0
14/03/2013 120.00p 120.00p 100.00p 120.00p 100
13/03/2013 120.00p 120.00p 95.00p 120.00p 500
12/03/2013 120.00p 120.00p 100.00p 120.00p 0
11/03/2013 120.00p 120.00p 100.00p 120.00p 50
08/03/2013 120.00p 150.00p 100.00p 120.00p 0
07/03/2013 120.00p 120.00p 100.00p 120.00p 0
06/03/2013 120.00p 120.00p 100.00p 120.00p 0
05/03/2013 120.00p 120.00p 100.00p 120.00p 0
04/03/2013 120.00p 120.00p 100.00p 120.00p 355
01/03/2013 105.00p 120.00p 101.00p 120.00p 804
28/02/2013 105.00p 110.00p 99.80p 105.00p 0
27/02/2013 110.00p 110.00p 99.80p 105.00p 1912
26/02/2013 110.00p 110.00p 85.00p 110.00p 1280
25/02/2013 110.00p 110.00p 85.00p 110.00p 33
22/02/2013 95.00p 100.00p 95.00p 95.00p 120
21/02/2013 95.00p 100.70p 85.00p 95.00p 0
20/02/2013 95.00p 100.70p 85.00p 95.00p 0
19/02/2013 95.00p 100.70p 85.00p 95.00p 0
18/02/2013 95.00p 100.70p 85.00p 95.00p 2160
15/02/2013 100.00p 100.00p 80.00p 95.00p 595
14/02/2013 100.00p 100.40p 100.00p 100.00p 156
13/02/2013 120.00p 120.00p 100.00p 100.00p 0
12/02/2013 120.00p 120.00p 100.00p 120.00p 75
11/02/2013 120.00p 120.00p 100.00p 120.00p 133
08/02/2013 120.00p 120.00p 100.00p 120.00p 0
07/02/2013 120.00p 120.00p 100.00p 120.00p 70
06/02/2013 120.00p 120.00p 100.00p 120.00p 0
05/02/2013 120.00p 120.00p 100.00p 120.00p 140
04/02/2013 115.00p 120.00p 85.00p 120.00p 0
01/02/2013 120.00p 120.00p 85.00p 120.00p 3330
31/01/2013 120.00p 122.50p 120.00p 120.00p 126
30/01/2013 120.00p 120.80p 100.00p 120.00p 0
29/01/2013 120.00p 120.80p 100.00p 120.00p 0
28/01/2013 120.00p 120.80p 100.00p 120.00p 0
25/01/2013 120.00p 120.80p 100.00p 120.00p 715
24/01/2013 120.00p 120.00p 113.00p 120.00p 520
23/01/2013 120.00p 120.00p 115.00p 120.00p 9
22/01/2013 115.00p 120.00p 112.00p 120.00p 878
21/01/2013 115.00p 115.00p 113.50p 115.00p 910
18/01/2013 100.00p 115.00p 100.00p 115.00p 164
17/01/2013 115.00p 115.00p 90.00p 100.00p 284
16/01/2013 115.00p 115.00p 90.00p 115.00p 228
15/01/2013 125.00p 125.00p 85.00p 115.00p 479
14/01/2013 125.00p 125.00p 110.00p 125.00p 302
11/01/2013 120.00p 129.00p 120.00p 125.00p 1506
10/01/2013 120.00p 120.00p 100.00p 120.00p 0
09/01/2013 120.00p 120.00p 100.00p 120.00p 95
08/01/2013 120.00p 120.00p 100.00p 120.00p 205
07/01/2013 120.00p 120.00p 100.00p 120.00p 36
04/01/2013 120.00p 120.00p 100.00p 120.00p 294
03/01/2013 115.00p 120.00p 100.00p 120.00p 511
02/01/2013 120.00p 120.00p 90.00p 115.00p 3195
31/12/2012 140.00p 140.00p 115.00p 120.00p 500
28/12/2012 120.00p 120.00p 100.00p 120.00p 192
27/12/2012 120.00p 120.00p 100.00p 120.00p 67
24/12/2012 120.00p 120.00p 100.00p 120.00p 71
21/12/2012 120.00p 120.00p 120.00p 120.00p 120
20/12/2012 120.00p 120.00p 117.50p 120.00p 0
19/12/2012 120.00p 120.00p 117.50p 120.00p 609
18/12/2012 120.00p 120.00p 100.00p 120.00p 0
17/12/2012 110.00p 120.00p 100.00p 120.00p 638
14/12/2012 110.00p 110.00p 85.00p 110.00p 753
13/12/2012 125.00p 125.00p 90.00p 110.00p 1456
12/12/2012 125.00p 125.00p 120.00p 125.00p 79
11/12/2012 140.00p 140.00p 90.00p 125.00p 1455
10/12/2012 140.00p 140.00p 105.00p 140.00p 11
07/12/2012 140.00p 140.00p 105.00p 140.00p 195
06/12/2012 140.00p 145.00p 140.00p 140.00p 24
05/12/2012 140.00p 150.00p 110.00p 140.00p 0
04/12/2012 125.00p 150.00p 110.00p 140.00p 1249
03/12/2012 125.00p 125.00p 115.00p 125.00p 512
30/11/2012 125.00p 137.50p 110.00p 125.00p 766

*Close Price adjusted for both dividends and splits