Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Hold Creightons (CRL) by Hot Stock Rockets in ShareProphets
- Sell Tekcapital (TEK) by Tom Winnifrith in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Solid State (SOLI) by Steve Moore in ShareProphets
- Sell Victoria (VCP) by Tom Winnifrith in ShareProphets
- Hold Burberry Group (BRBY) by Stifel
- Neutral Hammerson (HMSO) by UBS
- Buy XPS Pensions Group (XPS) by Deutsche Bank
- Buy Direct Line Insurance Group (DLG) by Deutsche Bank
- Hold Aviva (AV.) by Deutsche Bank
- Buy Cerillion (CER) by Berenberg
- Buy Judges Scientific (JDG) by Jefferies
- Hold Drax Group (DRX) by HSBC
- Hold Robert Walters (RWA) by HSBC
- Overweight United Utilities Group (UU.) by Morgan Stanley
- Buy SThree (STEM) by HSBC
- Buy Hays (HAS) by HSBC
- Hold TT Electronics (TTG) by Berenberg
- Outperform WH Smith (SMWH) by RBC Capital
St James House (SJH) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/07/2010 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 15/07/2010 | 725.00p | 775.00p | 650.00p | 650.00p | 0 |
| 14/07/2010 | 425.00p | 725.00p | 425.00p | 725.00p | 0 |
| 13/07/2010 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 12/07/2010 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 09/07/2010 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 08/07/2010 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 07/07/2010 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 06/07/2010 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 05/07/2010 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 02/07/2010 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 01/07/2010 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 30/06/2010 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 29/06/2010 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 28/06/2010 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 25/06/2010 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 24/06/2010 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 23/06/2010 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 22/06/2010 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 21/06/2010 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 18/06/2010 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 17/06/2010 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 16/06/2010 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 15/06/2010 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 14/06/2010 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 11/06/2010 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 10/06/2010 | 425.00p | 425.00p | 300.00p | 425.00p | 25 |
| 09/06/2010 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 08/06/2010 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 07/06/2010 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 04/06/2010 | 475.00p | 475.00p | 425.00p | 425.00p | 0 |
| 03/06/2010 | 425.00p | 475.00p | 425.00p | 475.00p | 0 |
| 02/06/2010 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 01/06/2010 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 28/05/2010 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 27/05/2010 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 26/05/2010 | 475.00p | 475.00p | 300.00p | 425.00p | 220 |
| 25/05/2010 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 24/05/2010 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 21/05/2010 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 20/05/2010 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 19/05/2010 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 18/05/2010 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 17/05/2010 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 14/05/2010 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 13/05/2010 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 12/05/2010 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 11/05/2010 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 10/05/2010 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 07/05/2010 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 06/05/2010 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 05/05/2010 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 04/05/2010 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 30/04/2010 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 29/04/2010 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 28/04/2010 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 27/04/2010 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 26/04/2010 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 23/04/2010 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 22/04/2010 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 21/04/2010 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 20/04/2010 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 19/04/2010 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 16/04/2010 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 15/04/2010 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 14/04/2010 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 13/04/2010 | 475.00p | 475.00p | 365.00p | 475.00p | 16 |
| 12/04/2010 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 09/04/2010 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 08/04/2010 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 07/04/2010 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 06/04/2010 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 01/04/2010 | 475.00p | 475.00p | 200.00p | 475.00p | 333 |
| 31/03/2010 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 30/03/2010 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 29/03/2010 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 26/03/2010 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 25/03/2010 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 24/03/2010 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 23/03/2010 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 22/03/2010 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 19/03/2010 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 18/03/2010 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 17/03/2010 | 475.00p | 475.00p | 410.00p | 475.00p | 56 |
| 16/03/2010 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 15/03/2010 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 12/03/2010 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 11/03/2010 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 10/03/2010 | 525.00p | 525.00p | 470.00p | 475.00p | 15000 |
| 09/03/2010 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 08/03/2010 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 05/03/2010 | 525.00p | 525.00p | 400.00p | 525.00p | 455 |
| 04/03/2010 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 03/03/2010 | 550.00p | 550.00p | 525.00p | 525.00p | 0 |
| 02/03/2010 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 01/03/2010 | 600.00p | 600.00p | 500.00p | 550.00p | 250 |
| 26/02/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 10 |
| 25/02/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 24/02/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 23/02/2010 | 600.00p | 625.00p | 600.00p | 600.00p | 120 |
| 22/02/2010 | 575.00p | 610.00p | 575.00p | 600.00p | 25 |
| 19/02/2010 | 525.00p | 700.00p | 525.00p | 575.00p | 45 |
| 18/02/2010 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 17/02/2010 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 16/02/2010 | 550.00p | 650.00p | 500.00p | 525.00p | 187 |
| 15/02/2010 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 12/02/2010 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 11/02/2010 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 10/02/2010 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 09/02/2010 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 08/02/2010 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 05/02/2010 | 550.00p | 560.00p | 550.00p | 550.00p | 82 |
| 04/02/2010 | 550.00p | 650.00p | 550.00p | 550.00p | 14 |
| 03/02/2010 | 550.00p | 560.00p | 550.00p | 550.00p | 17 |
| 02/02/2010 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 01/02/2010 | 550.00p | 650.00p | 550.00p | 550.00p | 50 |
| 29/01/2010 | 550.00p | 650.00p | 550.00p | 550.00p | 104 |
| 28/01/2010 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 27/01/2010 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 26/01/2010 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 25/01/2010 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 22/01/2010 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 21/01/2010 | 550.00p | 650.00p | 550.00p | 550.00p | 25 |
| 20/01/2010 | 550.00p | 650.00p | 550.00p | 550.00p | 99 |
| 19/01/2010 | 550.00p | 650.00p | 550.00p | 550.00p | 39 |
| 18/01/2010 | 525.00p | 550.00p | 525.00p | 550.00p | 0 |
| 15/01/2010 | 525.00p | 525.00p | 470.00p | 525.00p | 25 |
| 14/01/2010 | 575.00p | 575.00p | 521.00p | 525.00p | 184 |
| 13/01/2010 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 12/01/2010 | 550.00p | 575.00p | 550.00p | 575.00p | 0 |
| 11/01/2010 | 575.00p | 575.00p | 550.00p | 550.00p | 0 |
| 08/01/2010 | 575.00p | 700.00p | 575.00p | 575.00p | 307 |
| 07/01/2010 | 375.00p | 700.00p | 130.66p | 575.00p | 8067 |
| 06/01/2010 | 275.00p | 500.00p | 275.00p | 375.00p | 393 |
| 05/01/2010 | 250.00p | 300.00p | 250.00p | 275.00p | 567 |
| 04/01/2010 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 31/12/2009 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 30/12/2009 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 29/12/2009 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 24/12/2009 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 23/12/2009 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 22/12/2009 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 21/12/2009 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 18/12/2009 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 17/12/2009 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 16/12/2009 | 275.00p | 275.00p | 133.00p | 275.00p | 8057 |
| 15/12/2009 | 275.00p | 275.00p | 130.00p | 275.00p | 15365 |
| 14/12/2009 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 11/12/2009 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 10/12/2009 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 09/12/2009 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 08/12/2009 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 07/12/2009 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 04/12/2009 | 275.00p | 275.00p | 100.00p | 275.00p | 1375 |
| 03/12/2009 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 02/12/2009 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 01/12/2009 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 30/11/2009 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 27/11/2009 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 26/11/2009 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 25/11/2009 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 24/11/2009 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 23/11/2009 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 20/11/2009 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 19/11/2009 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 18/11/2009 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 17/11/2009 | 275.00p | 275.00p | 165.00p | 275.00p | 17 |
| 16/11/2009 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 13/11/2009 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 12/11/2009 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 11/11/2009 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 10/11/2009 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 09/11/2009 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 06/11/2009 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 05/11/2009 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 04/11/2009 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 03/11/2009 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 02/11/2009 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 30/10/2009 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 29/10/2009 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 28/10/2009 | 300.00p | 300.00p | 275.00p | 275.00p | 0 |
| 27/10/2009 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 26/10/2009 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 23/10/2009 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 22/10/2009 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 21/10/2009 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 20/10/2009 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 19/10/2009 | 325.00p | 325.00p | 300.00p | 300.00p | 0 |
| 16/10/2009 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 15/10/2009 | 300.00p | 325.00p | 300.00p | 325.00p | 0 |
| 14/10/2009 | 275.00p | 300.00p | 275.00p | 300.00p | 0 |
| 13/10/2009 | 250.00p | 275.00p | 250.00p | 275.00p | 0 |
| 12/10/2009 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 09/10/2009 | 225.00p | 250.00p | 225.00p | 250.00p | 0 |
| 08/10/2009 | 250.00p | 250.00p | 225.00p | 225.00p | 0 |
| 07/10/2009 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 06/10/2009 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 05/10/2009 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 02/10/2009 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 01/10/2009 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
*Close Price adjusted for both dividends and splits