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 |
|---|---|---|---|---|---|
| 29/03/2019 | 37.50p | 37.50p | 30.50p | 35.00p | 140 |
| 28/03/2019 | 37.50p | 37.50p | 35.00p | 35.00p | 0 |
| 27/03/2019 | 37.50p | 37.50p | 30.50p | 35.00p | 12000 |
| 26/03/2019 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
| 25/03/2019 | 37.50p | 37.50p | 31.00p | 35.00p | 140 |
| 22/03/2019 | 37.50p | 37.50p | 35.00p | 35.00p | 0 |
| 21/03/2019 | 37.50p | 37.50p | 35.00p | 35.00p | 0 |
| 20/03/2019 | 35.00p | 35.00p | 31.50p | 35.00p | 1293 |
| 19/03/2019 | 37.50p | 40.00p | 31.00p | 35.00p | 18004 |
| 18/03/2019 | 37.50p | 37.50p | 35.00p | 37.50p | 400 |
| 15/03/2019 | 37.50p | 37.50p | 35.00p | 37.50p | 186 |
| 14/03/2019 | 42.50p | 42.50p | 37.50p | 37.50p | 0 |
| 13/03/2019 | 37.50p | 37.50p | 35.00p | 37.50p | 128 |
| 12/03/2019 | 37.50p | 38.89p | 35.00p | 37.50p | 3301 |
| 11/03/2019 | 45.00p | 45.00p | 35.00p | 37.50p | 4162 |
| 08/03/2019 | 45.00p | 45.00p | 40.00p | 45.00p | 157 |
| 07/03/2019 | 55.00p | 55.00p | 40.25p | 45.00p | 1386 |
| 06/03/2019 | 55.00p | 55.00p | 45.00p | 50.00p | 2297 |
| 05/03/2019 | 55.00p | 55.00p | 45.00p | 50.00p | 50 |
| 04/03/2019 | 55.00p | 60.99p | 55.00p | 55.00p | 510 |
| 01/03/2019 | 50.00p | 50.00p | 42.50p | 50.00p | 200 |
| 28/02/2019 | 50.00p | 58.90p | 50.00p | 50.00p | 641 |
| 27/02/2019 | 50.00p | 58.90p | 50.00p | 50.00p | 493 |
| 26/02/2019 | 50.00p | 58.90p | 42.50p | 50.00p | 421 |
| 25/02/2019 | 55.00p | 55.00p | 42.50p | 50.00p | 1787 |
| 22/02/2019 | 55.00p | 60.90p | 55.00p | 55.00p | 87 |
| 21/02/2019 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 20/02/2019 | 55.00p | 55.00p | 44.00p | 55.00p | 95 |
| 19/02/2019 | 55.00p | 60.90p | 55.00p | 55.00p | 107 |
| 18/02/2019 | 55.00p | 60.90p | 44.00p | 55.00p | 321 |
| 15/02/2019 | 60.00p | 60.00p | 44.90p | 55.00p | 316 |
| 14/02/2019 | 60.00p | 60.00p | 52.00p | 55.00p | 2483 |
| 13/02/2019 | 60.00p | 70.00p | 60.00p | 60.00p | 500 |
| 12/02/2019 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 11/02/2019 | 60.00p | 65.00p | 53.10p | 60.00p | 2458 |
| 08/02/2019 | 60.00p | 65.00p | 60.00p | 60.00p | 58 |
| 07/02/2019 | 60.00p | 65.00p | 53.10p | 60.00p | 243 |
| 06/02/2019 | 70.00p | 70.00p | 52.00p | 60.00p | 2566 |
| 05/02/2019 | 70.00p | 70.00p | 60.00p | 70.00p | 1158 |
| 04/02/2019 | 70.00p | 70.00p | 60.00p | 70.00p | 197 |
| 01/02/2019 | 65.00p | 73.00p | 50.00p | 70.00p | 25913 |
| 31/01/2019 | 60.00p | 77.00p | 52.00p | 65.00p | 4256 |
| 30/01/2019 | 35.00p | 80.00p | 25.00p | 60.00p | 54961 |
| 29/01/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 28/01/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 25/01/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 24/01/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 23/01/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 22/01/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 21/01/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 18/01/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 17/01/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 16/01/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 15/01/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 14/01/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 11/01/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 10/01/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 09/01/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 08/01/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 07/01/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 04/01/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 03/01/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 02/01/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 31/12/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 28/12/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 27/12/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 24/12/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 21/12/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 20/12/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 19/12/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 18/12/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 17/12/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 14/12/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 13/12/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 12/12/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 11/12/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 10/12/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 07/12/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 06/12/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 05/12/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 04/12/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 03/12/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 30/11/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 29/11/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 28/11/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 27/11/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 26/11/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 23/11/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 22/11/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 21/11/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 20/11/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 19/11/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 16/11/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 15/11/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 14/11/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 13/11/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 12/11/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 09/11/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 08/11/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 07/11/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 06/11/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 05/11/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 02/11/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 01/11/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 31/10/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 30/10/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 29/10/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 26/10/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 25/10/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 24/10/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 23/10/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 22/10/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 19/10/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 18/10/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 17/10/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 16/10/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 15/10/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 12/10/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 11/10/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 10/10/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 09/10/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 08/10/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 05/10/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 04/10/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 03/10/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 02/10/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 01/10/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 28/09/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 27/09/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 26/09/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 25/09/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 24/09/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 21/09/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 20/09/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 19/09/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 18/09/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 17/09/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 14/09/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 13/09/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 12/09/2018 | 47.50p | 45.00p | 45.00p | 45.00p | 0 |
| 11/09/2018 | 47.50p | 45.00p | 45.00p | 45.00p | 0 |
| 10/09/2018 | 47.50p | 45.00p | 45.00p | 45.00p | 0 |
| 07/09/2018 | 47.50p | 45.00p | 45.00p | 45.00p | 0 |
| 06/09/2018 | 47.50p | 45.00p | 45.00p | 45.00p | 0 |
| 05/09/2018 | 47.50p | 45.00p | 45.00p | 45.00p | 0 |
| 04/09/2018 | 47.50p | 45.00p | 45.00p | 45.00p | 0 |
| 03/09/2018 | 47.50p | 45.00p | 45.00p | 45.00p | 0 |
| 31/08/2018 | 47.50p | 45.00p | 45.00p | 45.00p | 0 |
| 30/08/2018 | 47.50p | 45.00p | 45.00p | 45.00p | 0 |
| 29/08/2018 | 47.50p | 45.00p | 45.00p | 45.00p | 0 |
| 28/08/2018 | 47.50p | 45.00p | 45.00p | 45.00p | 0 |
| 24/08/2018 | 47.50p | 45.00p | 45.00p | 45.00p | 0 |
| 23/08/2018 | 47.50p | 45.00p | 45.00p | 45.00p | 0 |
| 22/08/2018 | 47.50p | 45.00p | 45.00p | 45.00p | 0 |
| 21/08/2018 | 47.50p | 45.00p | 45.00p | 45.00p | 0 |
| 20/08/2018 | 47.50p | 45.00p | 45.00p | 45.00p | 0 |
| 17/08/2018 | 47.50p | 45.00p | 45.00p | 45.00p | 0 |
| 16/08/2018 | 47.50p | 45.00p | 45.00p | 45.00p | 0 |
| 15/08/2018 | 47.50p | 45.00p | 45.00p | 45.00p | 0 |
| 14/08/2018 | 47.50p | 45.00p | 45.00p | 45.00p | 0 |
| 13/08/2018 | 47.50p | 45.00p | 45.00p | 45.00p | 0 |
| 10/08/2018 | 47.50p | 45.00p | 45.00p | 45.00p | 0 |
| 09/08/2018 | 47.50p | 45.00p | 45.00p | 45.00p | 0 |
| 08/08/2018 | 47.50p | 45.00p | 45.00p | 45.00p | 0 |
| 07/08/2018 | 47.50p | 45.00p | 45.00p | 45.00p | 0 |
| 06/08/2018 | 47.50p | 45.00p | 45.00p | 45.00p | 0 |
| 03/08/2018 | 47.50p | 45.00p | 45.00p | 45.00p | 0 |
| 02/08/2018 | 47.50p | 45.00p | 45.00p | 45.00p | 0 |
| 01/08/2018 | 47.50p | 45.00p | 45.00p | 45.00p | 0 |
| 31/07/2018 | 47.50p | 47.50p | 40.00p | 45.00p | 4201 |
| 30/07/2018 | 55.00p | 55.00p | 47.50p | 47.50p | 0 |
| 27/07/2018 | 57.50p | 57.50p | 46.10p | 55.00p | 4267 |
| 26/07/2018 | 57.50p | 57.50p | 51.00p | 57.50p | 1850 |
| 25/07/2018 | 57.50p | 57.50p | 51.00p | 57.50p | 209 |
| 24/07/2018 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 23/07/2018 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 20/07/2018 | 57.50p | 59.90p | 57.50p | 57.50p | 1311 |
| 19/07/2018 | 57.50p | 59.90p | 57.50p | 57.50p | 203 |
| 18/07/2018 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 17/07/2018 | 57.50p | 62.00p | 52.50p | 57.50p | 2886 |
| 16/07/2018 | 60.00p | 60.00p | 53.50p | 57.50p | 1202 |
| 13/07/2018 | 57.50p | 67.00p | 57.50p | 60.00p | 6247 |
| 12/07/2018 | 55.00p | 59.89p | 55.00p | 57.50p | 426 |
| 11/07/2018 | 47.50p | 58.80p | 47.50p | 55.00p | 12390 |
| 10/07/2018 | 42.50p | 50.00p | 42.50p | 47.50p | 6957 |
| 09/07/2018 | 50.00p | 50.00p | 41.00p | 42.50p | 6790 |
| 06/07/2018 | 60.00p | 60.00p | 46.00p | 50.00p | 6652 |
| 05/07/2018 | 60.00p | 60.00p | 37.70p | 60.00p | 50204 |
| 04/07/2018 | 67.50p | 82.50p | 65.10p | 82.50p | 10323 |
| 03/07/2018 | 67.50p | 69.99p | 67.50p | 67.50p | 1000 |
| 02/07/2018 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 29/06/2018 | 67.50p | 69.90p | 65.00p | 67.50p | 932 |
| 28/06/2018 | 67.50p | 69.90p | 67.50p | 67.50p | 1404 |
| 27/06/2018 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 26/06/2018 | 67.50p | 67.50p | 62.50p | 67.50p | 7 |
| 25/06/2018 | 67.50p | 68.90p | 67.50p | 67.50p | 2642 |
| 22/06/2018 | 70.00p | 70.00p | 65.10p | 67.50p | 3213 |
| 21/06/2018 | 70.00p | 72.80p | 68.00p | 70.00p | 851 |
| 20/06/2018 | 70.00p | 73.00p | 70.00p | 70.00p | 800 |
| 19/06/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
*Close Price adjusted for both dividends and splits