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
01/07/2013 541.50p 548.50p 536.50p 548.50p 845636
28/06/2013 539.50p 542.00p 531.50p 540.00p 837667
27/06/2013 526.50p 539.00p 523.50p 537.00p 320425
26/06/2013 519.50p 535.00p 514.00p 528.50p 970138
25/06/2013 512.00p 518.50p 509.50p 517.50p 1021073
24/06/2013 513.50p 516.50p 488.40p 509.50p 1514745
21/06/2013 538.50p 547.00p 513.00p 513.00p 2426627
20/06/2013 551.50p 556.00p 536.00p 536.50p 748369
19/06/2013 567.00p 567.00p 554.50p 556.00p 598605
18/06/2013 565.50p 570.00p 564.00p 565.50p 633057
17/06/2013 556.00p 566.50p 556.00p 565.00p 451772
14/06/2013 542.50p 558.00p 542.00p 556.00p 721440
13/06/2013 530.00p 547.50p 526.50p 546.00p 687618
12/06/2013 540.00p 552.00p 538.50p 542.00p 468069
11/06/2013 554.50p 561.50p 542.50p 543.50p 681145
10/06/2013 558.50p 562.50p 550.00p 561.50p 754138
07/06/2013 550.00p 556.50p 548.50p 553.50p 893385
06/06/2013 568.50p 569.00p 547.50p 548.00p 1350003
05/06/2013 581.00p 588.50p 562.50p 562.50p 1269970
04/06/2013 594.00p 594.00p 584.50p 588.50p 648055
03/06/2013 587.50p 608.61p 580.50p 589.00p 639446
31/05/2013 593.00p 598.50p 586.50p 587.50p 6091379
30/05/2013 591.00p 594.00p 582.50p 591.00p 1412959
29/05/2013 592.00p 593.00p 585.00p 589.00p 754666
28/05/2013 603.50p 604.50p 584.00p 593.00p 980244
24/05/2013 579.00p 585.50p 574.50p 584.00p 3423159
23/05/2013 571.50p 585.00p 564.00p 573.00p 5738985
22/05/2013 642.50p 642.50p 632.00p 640.00p 646648
21/05/2013 628.50p 642.31p 625.00p 640.00p 856960
20/05/2013 636.50p 637.69p 625.50p 635.00p 1171860
17/05/2013 618.50p 634.50p 618.00p 630.00p 549310
16/05/2013 611.50p 624.50p 585.37p 624.50p 1337278
15/05/2013 597.50p 605.50p 594.08p 605.50p 656499
14/05/2013 591.00p 597.50p 583.50p 597.50p 412251
13/05/2013 598.00p 600.00p 584.00p 586.50p 216940
10/05/2013 589.50p 590.50p 581.00p 585.50p 584781
09/05/2013 584.00p 585.50p 580.50p 585.00p 267528
08/05/2013 579.00p 584.50p 579.00p 581.00p 315603
07/05/2013 578.00p 585.00p 574.00p 579.00p 424647
03/05/2013 559.50p 578.00p 559.50p 573.00p 555390
02/05/2013 558.00p 563.00p 555.36p 562.50p 482612
01/05/2013 554.00p 557.50p 534.00p 557.50p 229583
30/04/2013 556.00p 560.00p 547.75p 554.00p 541336
29/04/2013 551.50p 554.00p 547.00p 549.50p 263881
26/04/2013 551.50p 551.50p 541.57p 547.00p 438021
25/04/2013 530.00p 553.50p 527.00p 550.50p 1649751
24/04/2013 513.50p 527.00p 513.50p 527.00p 595659
23/04/2013 497.70p 517.50p 497.70p 515.00p 923810
22/04/2013 496.40p 502.18p 496.40p 500.00p 257582
19/04/2013 488.00p 497.60p 488.00p 496.40p 375521
18/04/2013 488.60p 498.10p 488.60p 493.30p 549957
17/04/2013 489.70p 497.00p 485.90p 490.70p 1564325
16/04/2013 487.60p 494.50p 480.30p 485.70p 408137
15/04/2013 479.50p 488.90p 478.50p 487.30p 229746
12/04/2013 492.80p 494.80p 486.80p 490.50p 386889
11/04/2013 500.00p 500.00p 489.00p 492.50p 341102
10/04/2013 484.30p 493.70p 482.10p 490.70p 327414
09/04/2013 480.20p 495.60p 480.17p 493.70p 1438479
08/04/2013 484.80p 500.02p 479.48p 481.10p 502950
05/04/2013 500.50p 500.50p 483.20p 488.00p 453736
04/04/2013 506.50p 506.50p 494.38p 495.20p 322162
03/04/2013 507.00p 511.00p 502.00p 503.00p 312962
02/04/2013 505.50p 514.50p 505.50p 510.50p 550466
28/03/2013 505.50p 508.00p 502.50p 508.00p 524617
27/03/2013 513.50p 513.50p 502.12p 504.00p 489395
26/03/2013 506.00p 514.50p 500.50p 511.50p 608351
25/03/2013 505.00p 510.50p 505.00p 507.00p 472845
22/03/2013 505.00p 511.00p 494.68p 505.50p 678499
21/03/2013 508.50p 510.50p 504.81p 507.00p 446715
20/03/2013 519.50p 519.50p 505.50p 510.00p 497270
19/03/2013 513.00p 529.00p 513.00p 519.50p 4918727
18/03/2013 514.00p 519.00p 508.50p 517.00p 380935
15/03/2013 516.50p 523.06p 516.50p 519.50p 723824
14/03/2013 520.00p 520.50p 517.00p 519.50p 893550
13/03/2013 524.50p 525.00p 516.00p 520.00p 1119333
12/03/2013 520.00p 536.50p 510.00p 519.50p 7766658
11/03/2013 533.50p 538.00p 530.00p 536.50p 247312
08/03/2013 537.50p 538.50p 531.00p 537.00p 367744
07/03/2013 528.50p 535.00p 525.00p 533.50p 505940
06/03/2013 515.50p 523.50p 513.00p 522.00p 320747
05/03/2013 501.00p 513.50p 500.50p 513.00p 489868
04/03/2013 488.10p 497.60p 485.00p 497.60p 3742425
01/03/2013 499.00p 507.69p 489.30p 489.30p 756781
28/02/2013 485.00p 492.00p 484.30p 487.00p 612146
27/02/2013 480.50p 484.75p 479.40p 484.70p 1469617
26/02/2013 480.00p 481.80p 473.00p 481.80p 196398
25/02/2013 495.00p 496.10p 479.00p 483.10p 178138
22/02/2013 488.90p 493.20p 484.00p 485.90p 735701
21/02/2013 482.00p 486.60p 478.10p 484.70p 343705
20/02/2013 475.40p 487.00p 473.30p 485.00p 247226
19/02/2013 475.00p 482.60p 466.60p 474.40p 637025
18/02/2013 463.10p 467.97p 462.50p 466.60p 62290
15/02/2013 458.60p 468.30p 456.56p 465.50p 124237
14/02/2013 468.70p 469.00p 458.00p 460.20p 298511
13/02/2013 467.80p 470.70p 463.10p 469.00p 169200
12/02/2013 461.00p 463.70p 457.42p 463.20p 144414
11/02/2013 461.50p 463.50p 447.00p 460.00p 396928
08/02/2013 459.10p 464.10p 456.20p 461.20p 129446
07/02/2013 463.80p 469.80p 456.60p 459.20p 202272
06/02/2013 462.70p 465.00p 458.62p 463.50p 175787
05/02/2013 459.50p 460.80p 452.20p 460.20p 518533
04/02/2013 468.30p 472.19p 457.30p 459.10p 592269
01/02/2013 464.40p 474.80p 464.40p 467.00p 463479
31/01/2013 468.00p 469.43p 460.10p 463.10p 172990
30/01/2013 466.20p 469.61p 462.10p 467.10p 134652
29/01/2013 466.50p 466.50p 451.10p 465.30p 222561
28/01/2013 487.20p 488.20p 464.00p 465.70p 234339
25/01/2013 484.00p 484.00p 459.65p 465.80p 309665
24/01/2013 457.40p 472.30p 452.72p 461.40p 389784
23/01/2013 451.90p 459.00p 444.70p 456.60p 409559
22/01/2013 456.00p 463.40p 446.74p 449.90p 405747
21/01/2013 443.70p 451.60p 443.00p 451.30p 202764
18/01/2013 443.70p 450.90p 438.90p 450.90p 925219
17/01/2013 433.90p 438.90p 429.93p 438.90p 415300
16/01/2013 430.00p 440.73p 430.00p 435.00p 160295
15/01/2013 444.10p 444.60p 439.50p 440.00p 203258
14/01/2013 443.00p 443.24p 438.20p 443.20p 156374
11/01/2013 441.90p 444.09p 431.00p 439.10p 5432390
10/01/2013 441.40p 445.00p 436.05p 441.30p 123918
09/01/2013 448.60p 452.00p 431.80p 439.40p 77480
08/01/2013 440.10p 441.20p 429.14p 437.60p 128123
07/01/2013 443.30p 443.30p 434.40p 437.60p 106142
04/01/2013 430.50p 436.10p 430.50p 435.20p 73807
03/01/2013 425.60p 436.00p 419.80p 433.20p 106280
02/01/2013 423.10p 438.90p 421.20p 425.30p 233798
31/12/2012 423.00p 423.00p 390.70p 421.50p 48435
28/12/2012 416.90p 422.90p 414.30p 421.50p 114983
27/12/2012 405.00p 418.10p 405.00p 418.00p 88283
24/12/2012 416.70p 420.00p 398.60p 420.00p 16981
21/12/2012 420.40p 423.00p 397.00p 417.20p 369626
20/12/2012 418.40p 425.30p 406.70p 421.40p 210337
19/12/2012 418.60p 427.10p 418.60p 422.60p 285267
18/12/2012 414.20p 418.00p 413.60p 418.00p 180275
17/12/2012 406.00p 415.51p 406.00p 415.20p 148213
14/12/2012 408.40p 416.10p 407.20p 415.50p 162476
13/12/2012 406.40p 412.30p 403.70p 407.40p 78802
12/12/2012 402.90p 408.20p 402.60p 406.70p 111487
11/12/2012 397.30p 404.10p 392.40p 401.50p 199877
10/12/2012 397.40p 400.00p 397.20p 397.90p 53602
07/12/2012 398.50p 401.90p 395.10p 400.00p 190830
06/12/2012 400.00p 400.90p 380.60p 399.80p 148141
05/12/2012 403.00p 405.26p 398.73p 400.00p 155158
04/12/2012 400.50p 404.90p 394.40p 400.20p 187969
03/12/2012 399.00p 401.11p 394.21p 397.30p 236770
30/11/2012 400.00p 400.00p 389.60p 399.30p 185600
29/11/2012 399.60p 400.04p 395.50p 400.00p 207110
28/11/2012 396.50p 398.00p 393.20p 396.70p 119483
27/11/2012 396.70p 400.00p 395.00p 398.40p 126503
26/11/2012 399.90p 401.90p 395.90p 398.00p 117596
23/11/2012 399.80p 402.94p 395.00p 398.60p 103092
22/11/2012 397.00p 400.50p 394.80p 400.50p 63793
21/11/2012 393.90p 399.90p 393.20p 396.90p 95479
20/11/2012 394.40p 398.00p 394.40p 397.40p 64445
19/11/2012 394.50p 401.00p 388.00p 397.80p 141482
16/11/2012 397.00p 397.00p 390.60p 392.00p 189836
15/11/2012 386.90p 393.90p 386.80p 393.60p 167090
14/11/2012 390.60p 395.80p 380.40p 391.00p 151729
13/11/2012 388.30p 394.00p 388.00p 392.60p 119752
12/11/2012 365.10p 395.60p 365.10p 393.00p 127691
09/11/2012 389.40p 400.20p 383.10p 391.00p 151991
08/11/2012 393.00p 393.20p 388.30p 391.30p 129963
07/11/2012 391.50p 395.70p 380.00p 386.60p 180553
06/11/2012 393.00p 398.10p 382.10p 391.50p 292995
05/11/2012 394.90p 397.80p 388.40p 394.90p 293748
02/11/2012 401.50p 401.50p 394.80p 398.50p 127144
01/11/2012 398.20p 401.30p 389.85p 395.50p 240584
31/10/2012 390.00p 400.90p 385.00p 397.00p 504436
30/10/2012 362.00p 379.80p 362.00p 379.70p 77141
29/10/2012 379.60p 380.00p 374.50p 377.40p 50377
26/10/2012 382.90p 386.80p 376.10p 379.60p 135682
25/10/2012 381.10p 389.80p 378.40p 387.80p 115244
24/10/2012 383.40p 386.70p 380.10p 384.90p 85307
23/10/2012 387.50p 387.50p 379.10p 382.20p 207957
22/10/2012 394.00p 394.70p 385.48p 386.30p 101946
19/10/2012 397.30p 399.90p 390.50p 393.00p 193311
18/10/2012 392.20p 397.50p 392.20p 396.20p 95659
17/10/2012 388.10p 394.70p 386.70p 392.20p 190034
16/10/2012 394.90p 394.90p 386.30p 387.90p 125384
15/10/2012 383.00p 386.80p 380.80p 385.60p 135621
12/10/2012 378.70p 391.50p 374.90p 374.90p 175351
11/10/2012 374.90p 383.80p 373.10p 380.10p 83785
10/10/2012 372.10p 377.96p 371.90p 374.80p 121912
09/10/2012 375.20p 377.50p 372.30p 375.00p 164420
08/10/2012 377.00p 382.50p 369.80p 376.80p 213778
05/10/2012 377.60p 382.27p 374.80p 381.10p 132959
04/10/2012 375.00p 378.40p 371.90p 378.10p 136667
03/10/2012 368.30p 377.34p 368.30p 373.40p 195988
02/10/2012 371.20p 374.34p 365.70p 371.90p 129562
01/10/2012 366.50p 373.20p 363.30p 371.40p 143658
28/09/2012 353.70p 378.30p 353.70p 367.10p 254867
27/09/2012 372.10p 373.80p 366.50p 368.90p 147066
26/09/2012 364.80p 374.60p 360.00p 371.50p 210770
25/09/2012 369.20p 372.20p 362.00p 369.90p 196294
24/09/2012 368.80p 369.00p 365.31p 368.60p 93386
21/09/2012 373.00p 376.80p 370.20p 371.00p 379116
20/09/2012 365.90p 372.30p 363.70p 372.30p 174563
19/09/2012 360.50p 369.40p 360.50p 369.40p 310028
18/09/2012 365.00p 365.00p 355.50p 359.60p 903763
17/09/2012 369.70p 373.60p 365.00p 367.10p 168467
14/09/2012 367.90p 372.70p 363.80p 372.10p 270955

*Close Price adjusted for both dividends and splits