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:
- Avoid Celebrus Technologies (CLBS) by Steve Moore in ShareProphets
- Avoid Aferian (AFRN) by Steve Moore in ShareProphets
- Hold BP (BP.) by Tom Winnifrith in ShareProphets
- Hold BP (BP.) by Steve Moore in ShareProphets
- Buy Admiral Group (ADM) by Stephen Wright in The Motley Fool
- Outperform AstraZeneca (AZN) by ODDO BHF
- Strong Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Add Shell (SHEL) by Simon Watkins in The Motley Fool
- Buy British American Tobacco (BATS) by Deutsche Bank
- Buy IG Group Holdings (IGG) by Deutsche Bank
- Hold Glencore (GLEN) by HSBC
- Buy British American Tobacco (BATS) by Simon Watkins in The Motley Fool
- Hold Unilever (ULVR) by LBBW
- Buy Unilever (ULVR) by Bank of America
- Neutral Unilever (ULVR) by Goldman Sachs
- Sell Vodafone Group (VOD) by Goldman Sachs
- Buy Barratt Redrow (BTRW) by Goldman Sachs
- Buy Bank of Ireland Group (CDI) (BIRG) by Goldman Sachs
- Buy British American Tobacco (BATS) by Citi
- Buy NATWEST GROUP (NWG) by Citi
St James's Place (STJ) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/06/2017 | 1,199.00p | 1,215.00p | 1,198.00p | 1,202.00p | 1583058 |
| 13/06/2017 | 1,182.00p | 1,205.00p | 1,181.00p | 1,196.00p | 1064702 |
| 12/06/2017 | 1,178.00p | 1,185.00p | 1,172.00p | 1,179.00p | 689707 |
| 09/06/2017 | 1,154.00p | 1,186.00p | 1,150.00p | 1,185.00p | 1391848 |
| 08/06/2017 | 1,165.00p | 1,165.22p | 1,151.00p | 1,156.00p | 1359305 |
| 07/06/2017 | 1,159.00p | 1,169.00p | 1,156.74p | 1,163.00p | 902756 |
| 06/06/2017 | 1,171.00p | 1,175.00p | 1,154.00p | 1,159.00p | 1531398 |
| 05/06/2017 | 1,193.00p | 1,193.00p | 1,169.00p | 1,173.00p | 1114323 |
| 02/06/2017 | 1,196.00p | 1,205.15p | 1,181.51p | 1,193.00p | 1337071 |
| 01/06/2017 | 1,177.00p | 1,187.00p | 1,174.00p | 1,186.00p | 954734 |
| 31/05/2017 | 1,188.00p | 1,195.00p | 1,172.53p | 1,173.00p | 2551745 |
| 30/05/2017 | 1,173.00p | 1,184.28p | 1,164.52p | 1,183.00p | 945558 |
| 26/05/2017 | 1,177.00p | 1,180.00p | 1,166.00p | 1,172.00p | 1138416 |
| 25/05/2017 | 1,188.00p | 1,188.00p | 1,172.00p | 1,177.00p | 1304488 |
| 24/05/2017 | 1,180.00p | 1,184.00p | 1,174.00p | 1,180.00p | 1169878 |
| 23/05/2017 | 1,163.00p | 1,177.00p | 1,163.00p | 1,177.00p | 951520 |
| 22/05/2017 | 1,177.00p | 1,177.00p | 1,163.00p | 1,165.00p | 770226 |
| 19/05/2017 | 1,169.00p | 1,180.00p | 1,167.00p | 1,169.00p | 745642 |
| 18/05/2017 | 1,155.00p | 1,170.00p | 1,141.00p | 1,168.00p | 1793327 |
| 17/05/2017 | 1,164.00p | 1,169.00p | 1,151.00p | 1,155.00p | 1887450 |
| 16/05/2017 | 1,173.00p | 1,179.00p | 1,166.36p | 1,170.00p | 1643937 |
| 15/05/2017 | 1,184.00p | 1,187.55p | 1,173.00p | 1,178.00p | 842331 |
| 12/05/2017 | 1,165.00p | 1,184.00p | 1,164.00p | 1,180.00p | 1305154 |
| 11/05/2017 | 1,169.00p | 1,172.00p | 1,160.00p | 1,166.00p | 1095012 |
| 10/05/2017 | 1,172.00p | 1,178.00p | 1,169.00p | 1,172.00p | 1254626 |
| 09/05/2017 | 1,161.00p | 1,180.00p | 1,158.00p | 1,174.00p | 959113 |
| 08/05/2017 | 1,168.00p | 1,170.00p | 1,160.00p | 1,163.00p | 1052998 |
| 05/05/2017 | 1,159.00p | 1,169.00p | 1,154.00p | 1,169.00p | 865582 |
| 04/05/2017 | 1,150.00p | 1,162.00p | 1,145.28p | 1,159.00p | 1536117 |
| 03/05/2017 | 1,145.00p | 1,156.00p | 1,145.00p | 1,152.00p | 1188404 |
| 02/05/2017 | 1,150.00p | 1,158.00p | 1,146.45p | 1,152.00p | 1463347 |
| 28/04/2017 | 1,137.00p | 1,159.00p | 1,125.50p | 1,148.00p | 1685907 |
| 27/04/2017 | 1,130.00p | 1,139.00p | 1,130.00p | 1,139.00p | 1421315 |
| 26/04/2017 | 1,123.00p | 1,133.00p | 1,120.00p | 1,131.00p | 990458 |
| 25/04/2017 | 1,117.00p | 1,133.00p | 1,109.00p | 1,128.00p | 2873500 |
| 24/04/2017 | 1,100.00p | 1,118.00p | 1,096.00p | 1,115.00p | 1904716 |
| 21/04/2017 | 1,073.00p | 1,088.00p | 1,073.00p | 1,086.00p | 1315096 |
| 20/04/2017 | 1,058.00p | 1,080.00p | 1,055.00p | 1,078.00p | 1299049 |
| 19/04/2017 | 1,059.00p | 1,071.00p | 1,057.00p | 1,058.00p | 1198518 |
| 18/04/2017 | 1,074.00p | 1,074.00p | 1,056.00p | 1,061.00p | 2022839 |
| 13/04/2017 | 1,057.00p | 1,070.00p | 1,056.00p | 1,066.00p | 1849382 |
| 12/04/2017 | 1,052.00p | 1,063.00p | 1,052.00p | 1,058.00p | 1348023 |
| 11/04/2017 | 1,044.00p | 1,057.00p | 1,043.00p | 1,053.00p | 2809282 |
| 10/04/2017 | 1,030.00p | 1,052.00p | 1,028.00p | 1,047.00p | 1135614 |
| 07/04/2017 | 1,027.00p | 1,035.00p | 1,008.00p | 1,030.00p | 1207091 |
| 06/04/2017 | 1,027.00p | 1,037.00p | 1,017.00p | 1,034.00p | 1281711 |
| 05/04/2017 | 1,067.00p | 1,067.00p | 1,053.00p | 1,053.00p | 2238047 |
| 04/04/2017 | 1,054.00p | 1,068.92p | 1,052.00p | 1,065.00p | 1075786 |
| 03/04/2017 | 1,068.00p | 1,068.00p | 1,053.00p | 1,055.00p | 1566178 |
| 31/03/2017 | 1,061.00p | 1,067.00p | 1,053.00p | 1,062.00p | 1558327 |
| 30/03/2017 | 1,061.00p | 1,068.74p | 1,057.00p | 1,062.00p | 679570 |
| 29/03/2017 | 1,064.00p | 1,065.00p | 1,053.00p | 1,061.00p | 1077959 |
| 28/03/2017 | 1,058.00p | 1,064.00p | 1,050.00p | 1,056.00p | 1053269 |
| 27/03/2017 | 1,055.00p | 1,060.00p | 1,048.00p | 1,057.00p | 861607 |
| 24/03/2017 | 1,059.00p | 1,063.00p | 1,055.00p | 1,061.00p | 1615313 |
| 23/03/2017 | 1,042.00p | 1,061.00p | 1,039.00p | 1,056.00p | 1195758 |
| 22/03/2017 | 1,050.00p | 1,066.20p | 1,033.00p | 1,041.00p | 1294135 |
| 21/03/2017 | 1,080.00p | 1,082.00p | 1,057.00p | 1,057.00p | 1259293 |
| 20/03/2017 | 1,070.00p | 1,081.00p | 1,062.28p | 1,077.00p | 761512 |
| 17/03/2017 | 1,078.00p | 1,090.00p | 1,072.00p | 1,072.00p | 1992012 |
| 16/03/2017 | 1,094.00p | 1,100.00p | 1,078.00p | 1,080.00p | 1384275 |
| 15/03/2017 | 1,084.00p | 1,087.42p | 1,070.00p | 1,083.00p | 1107522 |
| 14/03/2017 | 1,092.00p | 1,094.00p | 1,076.00p | 1,085.00p | 790955 |
| 13/03/2017 | 1,087.00p | 1,098.00p | 1,085.00p | 1,093.00p | 719889 |
| 10/03/2017 | 1,086.00p | 1,093.00p | 1,083.00p | 1,083.00p | 805940 |
| 09/03/2017 | 1,080.00p | 1,086.00p | 1,073.00p | 1,085.00p | 810105 |
| 08/03/2017 | 1,074.00p | 1,088.00p | 1,074.00p | 1,082.00p | 980816 |
| 07/03/2017 | 1,087.00p | 1,089.00p | 1,076.00p | 1,079.00p | 1458032 |
| 06/03/2017 | 1,103.00p | 1,110.00p | 1,083.00p | 1,086.00p | 1497345 |
| 03/03/2017 | 1,077.00p | 1,083.00p | 1,065.00p | 1,080.00p | 1355516 |
| 02/03/2017 | 1,071.00p | 1,082.99p | 1,067.00p | 1,082.00p | 1208288 |
| 01/03/2017 | 1,057.00p | 1,082.00p | 1,050.97p | 1,076.00p | 1991694 |
| 28/02/2017 | 1,050.00p | 1,072.00p | 1,010.00p | 1,055.00p | 3474581 |
| 27/02/2017 | 1,093.00p | 1,098.03p | 1,078.00p | 1,088.00p | 1405832 |
| 24/02/2017 | 1,083.00p | 1,096.00p | 1,076.00p | 1,085.00p | 936751 |
| 23/02/2017 | 1,087.00p | 1,094.41p | 1,085.00p | 1,087.00p | 911628 |
| 22/02/2017 | 1,088.00p | 1,098.00p | 1,080.00p | 1,087.00p | 756074 |
| 21/02/2017 | 1,102.00p | 1,102.00p | 1,085.85p | 1,090.00p | 1453834 |
| 20/02/2017 | 1,098.00p | 1,109.00p | 1,093.40p | 1,102.00p | 1095511 |
| 17/02/2017 | 1,097.00p | 1,099.00p | 1,080.00p | 1,090.00p | 931886 |
| 16/02/2017 | 1,103.00p | 1,105.00p | 1,091.00p | 1,095.00p | 849804 |
| 15/02/2017 | 1,095.00p | 1,107.00p | 1,095.00p | 1,106.00p | 752247 |
| 14/02/2017 | 1,093.00p | 1,097.09p | 1,085.00p | 1,097.00p | 1147962 |
| 13/02/2017 | 1,093.00p | 1,093.00p | 1,082.00p | 1,092.00p | 725735 |
| 10/02/2017 | 1,084.00p | 1,086.00p | 1,078.00p | 1,083.00p | 1061941 |
| 09/02/2017 | 1,066.00p | 1,083.19p | 1,060.00p | 1,082.00p | 1232529 |
| 08/02/2017 | 1,065.00p | 1,072.00p | 1,059.00p | 1,065.00p | 984560 |
| 07/02/2017 | 1,069.00p | 1,077.00p | 1,063.00p | 1,068.00p | 923358 |
| 06/02/2017 | 1,080.00p | 1,082.00p | 1,063.90p | 1,064.00p | 731860 |
| 03/02/2017 | 1,073.00p | 1,086.00p | 1,067.00p | 1,080.00p | 777960 |
| 02/02/2017 | 1,074.00p | 1,077.36p | 1,063.00p | 1,071.00p | 882669 |
| 01/02/2017 | 1,082.00p | 1,091.00p | 1,073.00p | 1,078.00p | 1070773 |
| 31/01/2017 | 1,071.00p | 1,084.00p | 1,066.00p | 1,071.00p | 1354352 |
| 30/01/2017 | 1,075.00p | 1,080.00p | 1,061.00p | 1,069.00p | 1109980 |
| 27/01/2017 | 1,073.00p | 1,089.00p | 1,062.00p | 1,083.00p | 1552724 |
| 26/01/2017 | 1,104.00p | 1,126.44p | 1,069.00p | 1,073.00p | 3066898 |
| 25/01/2017 | 1,069.00p | 1,094.31p | 1,068.00p | 1,093.00p | 2875844 |
| 24/01/2017 | 1,066.00p | 1,071.00p | 1,049.00p | 1,060.00p | 1195949 |
| 23/01/2017 | 1,052.00p | 1,062.00p | 1,044.00p | 1,058.00p | 828579 |
| 20/01/2017 | 1,055.00p | 1,068.00p | 1,050.00p | 1,060.00p | 1099743 |
| 19/01/2017 | 1,055.00p | 1,056.92p | 1,045.00p | 1,053.00p | 1272753 |
| 18/01/2017 | 1,063.00p | 1,063.00p | 1,044.00p | 1,052.00p | 876901 |
| 17/01/2017 | 1,060.00p | 1,068.00p | 1,044.64p | 1,058.00p | 1023084 |
| 16/01/2017 | 1,079.00p | 1,085.00p | 1,066.00p | 1,067.00p | 852003 |
| 13/01/2017 | 1,059.00p | 1,089.00p | 1,059.00p | 1,085.00p | 1542759 |
| 12/01/2017 | 1,072.00p | 1,072.00p | 1,057.00p | 1,059.00p | 1033002 |
| 11/01/2017 | 1,060.00p | 1,075.00p | 1,058.00p | 1,073.00p | 1122248 |
| 10/01/2017 | 1,055.00p | 1,065.00p | 1,048.00p | 1,064.00p | 798188 |
| 09/01/2017 | 1,066.00p | 1,068.00p | 1,053.00p | 1,057.00p | 1304768 |
| 06/01/2017 | 1,045.00p | 1,060.00p | 1,045.00p | 1,060.00p | 1335821 |
| 05/01/2017 | 1,049.00p | 1,056.00p | 1,045.00p | 1,050.00p | 940942 |
| 04/01/2017 | 1,034.00p | 1,047.00p | 1,033.00p | 1,047.00p | 963299 |
| 03/01/2017 | 1,023.00p | 1,036.00p | 1,015.00p | 1,036.00p | 1171503 |
| 30/12/2016 | 999.00p | 1,014.00p | 993.50p | 1,014.00p | 584263 |
| 29/12/2016 | 996.50p | 1,007.00p | 994.00p | 1,004.00p | 451578 |
| 28/12/2016 | 1,001.00p | 1,001.00p | 988.00p | 1,001.00p | 670551 |
| 23/12/2016 | 996.00p | 1,002.00p | 991.00p | 998.50p | 187026 |
| 22/12/2016 | 987.50p | 994.00p | 982.50p | 993.50p | 595953 |
| 21/12/2016 | 989.00p | 991.50p | 982.00p | 987.50p | 1450840 |
| 20/12/2016 | 990.50p | 995.50p | 987.00p | 992.00p | 863268 |
| 19/12/2016 | 1,002.00p | 1,002.00p | 989.00p | 990.50p | 868823 |
| 16/12/2016 | 1,004.00p | 1,006.00p | 994.00p | 999.00p | 1578986 |
| 15/12/2016 | 1,010.00p | 1,014.00p | 996.00p | 1,000.00p | 1804527 |
| 14/12/2016 | 983.00p | 1,015.00p | 982.00p | 1,010.00p | 1784848 |
| 13/12/2016 | 984.00p | 992.00p | 979.50p | 989.00p | 1009157 |
| 12/12/2016 | 994.50p | 997.50p | 977.50p | 979.50p | 1099479 |
| 09/12/2016 | 990.00p | 1,002.00p | 981.99p | 999.50p | 1407251 |
| 08/12/2016 | 986.50p | 990.50p | 978.00p | 987.50p | 1094932 |
| 07/12/2016 | 946.00p | 985.00p | 946.00p | 985.00p | 1523986 |
| 06/12/2016 | 937.50p | 946.00p | 933.50p | 943.50p | 859388 |
| 05/12/2016 | 937.50p | 949.50p | 936.00p | 940.00p | 771982 |
| 02/12/2016 | 936.50p | 942.50p | 926.00p | 939.50p | 784126 |
| 01/12/2016 | 936.50p | 943.50p | 929.00p | 942.50p | 1319464 |
| 30/11/2016 | 950.00p | 953.00p | 934.00p | 940.00p | 1576393 |
| 29/11/2016 | 937.50p | 947.00p | 928.00p | 947.00p | 1214142 |
| 28/11/2016 | 934.00p | 944.00p | 928.00p | 939.00p | 800998 |
| 25/11/2016 | 938.00p | 945.50p | 934.00p | 937.00p | 440138 |
| 24/11/2016 | 947.00p | 950.50p | 931.50p | 942.50p | 623412 |
| 23/11/2016 | 947.50p | 956.00p | 936.00p | 940.00p | 1422126 |
| 22/11/2016 | 943.50p | 948.50p | 934.50p | 944.00p | 1160750 |
| 21/11/2016 | 953.00p | 958.00p | 928.00p | 932.50p | 771152 |
| 18/11/2016 | 972.50p | 987.00p | 949.50p | 952.00p | 1581265 |
| 17/11/2016 | 940.50p | 949.50p | 936.50p | 946.50p | 689899 |
| 16/11/2016 | 956.00p | 959.50p | 942.00p | 944.50p | 773733 |
| 15/11/2016 | 940.00p | 955.00p | 940.00p | 953.50p | 1089428 |
| 14/11/2016 | 946.50p | 956.50p | 938.00p | 940.50p | 1107184 |
| 11/11/2016 | 959.00p | 969.00p | 929.00p | 937.50p | 1906230 |
| 10/11/2016 | 965.50p | 1,001.00p | 954.00p | 954.00p | 3093669 |
| 09/11/2016 | 903.50p | 959.00p | 896.00p | 956.00p | 1393901 |
| 08/11/2016 | 920.00p | 936.50p | 920.00p | 933.50p | 882890 |
| 07/11/2016 | 925.00p | 932.00p | 917.00p | 924.00p | 887441 |
| 04/11/2016 | 929.50p | 934.00p | 907.00p | 908.50p | 1103673 |
| 03/11/2016 | 924.00p | 956.50p | 920.50p | 939.00p | 1337189 |
| 02/11/2016 | 942.50p | 944.50p | 922.50p | 924.00p | 1096755 |
| 01/11/2016 | 948.50p | 956.00p | 945.50p | 946.00p | 963655 |
| 31/10/2016 | 950.00p | 950.50p | 937.50p | 945.00p | 1152230 |
| 28/10/2016 | 955.50p | 960.50p | 945.50p | 953.00p | 1075837 |
| 27/10/2016 | 958.00p | 965.00p | 949.50p | 960.50p | 938745 |
| 26/10/2016 | 964.00p | 965.50p | 951.50p | 960.00p | 1151358 |
| 25/10/2016 | 972.50p | 1,003.00p | 962.50p | 964.00p | 2003294 |
| 24/10/2016 | 956.00p | 956.00p | 940.00p | 949.00p | 1454212 |
| 21/10/2016 | 925.50p | 947.00p | 925.50p | 939.00p | 1263925 |
| 20/10/2016 | 932.50p | 934.50p | 925.00p | 927.50p | 748783 |
| 19/10/2016 | 932.50p | 935.50p | 917.00p | 933.50p | 822090 |
| 18/10/2016 | 924.50p | 934.32p | 916.50p | 932.50p | 2016389 |
| 17/10/2016 | 923.00p | 930.50p | 913.50p | 917.00p | 1314992 |
| 14/10/2016 | 934.00p | 943.50p | 925.50p | 925.50p | 1046247 |
| 13/10/2016 | 945.50p | 945.50p | 927.50p | 931.50p | 1130706 |
| 12/10/2016 | 941.50p | 951.00p | 941.50p | 946.00p | 1571480 |
| 11/10/2016 | 947.50p | 957.00p | 939.50p | 942.50p | 1172936 |
| 10/10/2016 | 970.50p | 970.50p | 941.50p | 949.00p | 1062726 |
| 07/10/2016 | 975.00p | 975.00p | 957.00p | 963.00p | 1616461 |
| 06/10/2016 | 985.00p | 988.00p | 967.50p | 969.00p | 907532 |
| 05/10/2016 | 972.50p | 984.00p | 965.50p | 979.00p | 1076485 |
| 04/10/2016 | 971.00p | 985.00p | 970.00p | 970.50p | 2691861 |
| 03/10/2016 | 944.50p | 970.00p | 944.50p | 969.50p | 1007971 |
| 30/09/2016 | 953.00p | 953.00p | 938.50p | 948.00p | 2609476 |
| 29/09/2016 | 968.00p | 973.00p | 961.00p | 965.00p | 1049508 |
| 28/09/2016 | 955.50p | 965.50p | 951.50p | 961.50p | 685861 |
| 27/09/2016 | 961.00p | 961.50p | 941.00p | 951.00p | 1553715 |
| 26/09/2016 | 969.50p | 971.00p | 949.50p | 953.00p | 1059756 |
| 23/09/2016 | 972.50p | 978.50p | 969.00p | 972.50p | 676734 |
| 22/09/2016 | 978.00p | 985.50p | 974.32p | 976.00p | 724487 |
| 21/09/2016 | 968.50p | 981.64p | 968.50p | 971.00p | 850183 |
| 20/09/2016 | 957.00p | 970.00p | 955.50p | 963.00p | 1053261 |
| 19/09/2016 | 942.50p | 954.63p | 937.50p | 953.50p | 919289 |
| 16/09/2016 | 945.50p | 945.50p | 930.98p | 931.00p | 2173147 |
| 15/09/2016 | 939.50p | 949.00p | 933.00p | 944.00p | 1247109 |
| 14/09/2016 | 945.00p | 951.50p | 932.50p | 939.00p | 1191107 |
| 13/09/2016 | 949.00p | 952.00p | 931.50p | 932.00p | 926512 |
| 12/09/2016 | 951.50p | 955.50p | 938.00p | 944.50p | 1035172 |
| 09/09/2016 | 981.00p | 987.50p | 968.10p | 969.50p | 1123379 |
| 08/09/2016 | 968.50p | 986.48p | 968.50p | 985.50p | 1600960 |
| 07/09/2016 | 975.50p | 975.50p | 963.00p | 971.50p | 1306653 |
| 06/09/2016 | 981.00p | 984.50p | 970.00p | 972.00p | 769633 |
| 05/09/2016 | 984.50p | 989.50p | 969.00p | 976.00p | 851112 |
| 02/09/2016 | 973.00p | 987.50p | 960.00p | 983.50p | 2218277 |
| 01/09/2016 | 974.00p | 982.00p | 958.50p | 968.00p | 1229192 |
| 31/08/2016 | 969.50p | 986.50p | 966.50p | 982.00p | 1553222 |
| 30/08/2016 | 956.00p | 978.00p | 956.00p | 973.50p | 1319437 |
*Close Price adjusted for both dividends and splits