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
04/05/2012 329.00p 332.90p 323.90p 325.40p 207358
03/05/2012 332.90p 335.50p 329.10p 332.00p 315231
02/05/2012 335.60p 335.60p 328.90p 330.00p 374495
01/05/2012 330.00p 336.70p 330.00p 332.80p 116235
30/04/2012 341.90p 341.90p 330.50p 330.50p 721796
27/04/2012 336.30p 340.20p 329.72p 339.00p 258914
26/04/2012 341.70p 344.00p 334.60p 338.60p 173542
25/04/2012 339.00p 344.70p 335.00p 344.70p 356580
24/04/2012 336.90p 340.00p 330.70p 339.50p 132203
23/04/2012 340.00p 340.00p 330.20p 333.00p 236637
20/04/2012 342.90p 343.00p 338.60p 339.60p 183847
19/04/2012 345.80p 349.20p 340.50p 340.80p 182325
18/04/2012 344.30p 347.30p 340.90p 343.20p 156386
17/04/2012 332.80p 348.40p 332.80p 345.70p 294118
16/04/2012 338.10p 338.10p 331.30p 335.40p 343705
13/04/2012 347.20p 347.90p 336.40p 337.70p 295822
12/04/2012 340.80p 348.20p 335.40p 345.90p 341330
11/04/2012 336.20p 345.10p 335.00p 341.50p 178280
10/04/2012 340.70p 342.60p 335.20p 337.20p 326310
05/04/2012 349.00p 350.10p 336.22p 342.80p 391183
04/04/2012 354.80p 355.10p 344.24p 346.80p 402157
03/04/2012 355.60p 357.30p 352.80p 354.70p 153753
02/04/2012 356.20p 356.20p 347.50p 356.00p 196172
30/03/2012 352.20p 353.60p 347.90p 353.10p 567775
29/03/2012 357.90p 357.90p 346.70p 349.00p 305587
28/03/2012 366.80p 368.50p 353.20p 356.60p 387264
27/03/2012 376.80p 376.80p 361.30p 370.20p 262385
26/03/2012 364.20p 374.90p 364.20p 373.30p 445819
23/03/2012 364.10p 366.13p 358.30p 364.70p 139080
22/03/2012 375.70p 375.70p 360.90p 362.00p 263005
21/03/2012 368.80p 371.40p 361.50p 367.10p 342843
20/03/2012 381.70p 388.40p 365.10p 365.50p 669903
19/03/2012 362.80p 374.40p 362.80p 372.30p 360769
16/03/2012 352.60p 375.40p 346.40p 370.50p 915886
15/03/2012 358.30p 361.50p 350.10p 354.20p 309225
14/03/2012 352.00p 364.90p 352.00p 360.00p 407246
13/03/2012 350.50p 352.00p 347.30p 352.00p 822926
12/03/2012 350.70p 353.45p 348.50p 349.60p 236079
09/03/2012 350.00p 357.60p 350.00p 353.80p 113963
08/03/2012 344.60p 355.30p 344.00p 351.70p 187424
07/03/2012 345.00p 350.30p 342.00p 345.00p 633931
06/03/2012 358.00p 358.00p 342.70p 345.90p 299491
05/03/2012 362.20p 362.20p 354.60p 357.40p 360749
02/03/2012 367.60p 371.70p 360.20p 364.90p 224624
01/03/2012 370.30p 372.90p 355.50p 368.30p 344286
29/02/2012 376.10p 376.20p 366.90p 369.00p 225204
28/02/2012 373.90p 374.40p 366.90p 373.00p 362122
27/02/2012 374.10p 374.10p 365.20p 367.00p 311516
24/02/2012 373.90p 375.80p 371.20p 373.10p 252855
23/02/2012 370.00p 371.90p 367.30p 369.00p 277872
22/02/2012 380.00p 382.50p 360.00p 368.40p 483444
21/02/2012 377.30p 379.20p 370.30p 373.30p 217519
20/02/2012 375.00p 380.00p 364.12p 375.00p 766849
17/02/2012 375.00p 375.00p 361.00p 370.20p 188890
16/02/2012 369.30p 373.60p 355.10p 371.00p 247529
15/02/2012 373.30p 376.30p 369.20p 370.60p 153881
14/02/2012 376.50p 379.90p 369.68p 371.50p 255738
13/02/2012 378.00p 379.30p 372.90p 375.00p 418882
10/02/2012 368.80p 370.00p 357.50p 365.70p 150840
09/02/2012 372.70p 372.70p 356.80p 369.70p 108210
08/02/2012 372.90p 374.20p 366.50p 370.10p 153436
07/02/2012 369.60p 371.50p 356.56p 370.00p 265292
06/02/2012 372.20p 372.20p 363.70p 365.90p 394649
03/02/2012 364.40p 373.20p 364.40p 369.10p 336385
02/02/2012 359.30p 368.00p 359.10p 368.00p 463791
01/02/2012 347.30p 360.00p 347.30p 358.60p 365232
31/01/2012 345.70p 352.60p 344.90p 350.00p 222356
30/01/2012 347.10p 348.90p 335.10p 347.10p 220355
27/01/2012 345.40p 354.18p 343.30p 349.90p 132393
26/01/2012 347.90p 353.00p 346.00p 349.00p 188718
25/01/2012 347.80p 352.10p 344.12p 348.40p 136361
24/01/2012 349.90p 352.00p 344.00p 349.90p 185590
23/01/2012 348.20p 354.00p 347.10p 354.00p 184660
20/01/2012 352.80p 352.80p 334.21p 350.20p 164603
19/01/2012 342.00p 352.73p 342.00p 348.00p 324143
18/01/2012 337.80p 348.80p 337.40p 347.70p 333377
17/01/2012 345.00p 345.00p 339.00p 340.00p 198325
16/01/2012 340.80p 344.70p 333.50p 341.00p 178625
13/01/2012 339.70p 341.30p 331.20p 335.90p 96810
12/01/2012 336.40p 344.30p 336.40p 339.40p 149460
11/01/2012 332.60p 340.50p 330.85p 339.50p 141627
10/01/2012 334.10p 337.90p 326.60p 337.90p 212048
09/01/2012 332.20p 336.90p 328.00p 333.90p 140132
06/01/2012 325.00p 331.10p 318.60p 329.50p 310275
05/01/2012 332.00p 332.00p 318.60p 320.10p 338476
04/01/2012 333.00p 333.00p 320.40p 329.00p 277062
03/01/2012 332.10p 332.60p 320.20p 332.60p 161340
30/12/2011 335.70p 335.70p 324.40p 324.50p 94520
29/12/2011 330.70p 335.10p 322.20p 328.80p 114655
28/12/2011 327.30p 330.50p 320.20p 325.90p 114441
23/12/2011 320.70p 330.00p 319.10p 320.90p 56025
22/12/2011 318.70p 323.60p 315.10p 320.40p 92094
21/12/2011 316.60p 326.30p 316.22p 319.80p 173922
20/12/2011 310.70p 318.10p 304.30p 315.60p 144356
19/12/2011 309.60p 311.90p 305.80p 309.60p 113702
16/12/2011 324.10p 324.10p 307.90p 307.90p 403928
15/12/2011 317.10p 320.70p 311.30p 320.60p 271204
14/12/2011 320.00p 325.80p 312.40p 315.10p 242335
13/12/2011 320.70p 329.60p 320.40p 322.40p 272272
12/12/2011 327.10p 332.24p 322.60p 322.60p 197359
09/12/2011 325.10p 336.80p 325.10p 332.10p 199637
08/12/2011 344.90p 344.90p 330.00p 331.40p 87087
07/12/2011 344.90p 350.20p 332.30p 338.00p 242156
06/12/2011 340.80p 341.80p 336.60p 337.30p 270244
05/12/2011 344.80p 348.50p 341.50p 342.30p 110326
02/12/2011 332.50p 344.40p 328.00p 340.70p 195816
01/12/2011 344.40p 344.40p 329.30p 329.30p 296602
30/11/2011 317.00p 343.40p 317.00p 340.70p 465089
29/11/2011 321.40p 323.80p 310.50p 321.80p 163386
28/11/2011 305.70p 321.20p 301.07p 319.90p 220465
25/11/2011 300.20p 307.30p 299.40p 303.50p 137113
24/11/2011 296.90p 307.00p 294.00p 305.80p 395384
23/11/2011 298.00p 300.20p 292.30p 294.00p 623676
22/11/2011 305.00p 312.60p 296.10p 296.10p 393326
21/11/2011 310.90p 311.30p 303.70p 306.00p 205972
18/11/2011 330.00p 330.00p 313.00p 314.50p 212632
17/11/2011 326.90p 337.50p 319.73p 319.80p 259610
16/11/2011 340.00p 340.00p 330.40p 331.00p 111972
15/11/2011 331.00p 337.00p 325.00p 333.80p 330779
14/11/2011 338.20p 343.00p 334.90p 337.70p 169359
11/11/2011 327.40p 341.20p 327.40p 340.40p 108442
10/11/2011 322.40p 336.60p 322.40p 331.00p 139139
09/11/2011 342.00p 342.00p 329.50p 333.00p 312439
08/11/2011 335.00p 339.80p 329.59p 335.40p 203449
07/11/2011 330.00p 336.60p 328.30p 330.00p 161377
04/11/2011 339.30p 343.70p 332.70p 337.60p 209975
03/11/2011 333.00p 343.60p 331.20p 342.30p 309318
02/11/2011 340.00p 348.70p 320.20p 336.40p 439860
01/11/2011 355.10p 355.10p 338.20p 343.10p 277731
31/10/2011 369.90p 369.90p 353.50p 354.00p 271625
28/10/2011 373.90p 379.50p 364.60p 367.00p 408389
27/10/2011 363.90p 380.80p 361.90p 370.00p 425352
26/10/2011 357.90p 363.60p 348.50p 358.40p 454637
25/10/2011 351.90p 365.00p 351.90p 364.20p 291524
24/10/2011 347.60p 360.10p 343.00p 358.50p 259265
21/10/2011 330.00p 349.90p 330.00p 349.90p 362693
20/10/2011 334.00p 344.40p 330.40p 330.40p 286939
19/10/2011 346.00p 346.00p 335.90p 344.00p 127948
18/10/2011 337.70p 343.90p 335.10p 337.00p 283668
17/10/2011 337.20p 349.90p 337.20p 345.10p 319067
14/10/2011 335.30p 345.80p 334.50p 339.80p 202765
13/10/2011 335.80p 344.30p 334.70p 336.30p 254565
12/10/2011 333.20p 342.30p 324.20p 340.10p 347413
11/10/2011 327.70p 336.65p 325.70p 329.80p 616743
10/10/2011 320.40p 334.90p 316.30p 332.90p 121113
07/10/2011 326.40p 328.70p 318.26p 321.40p 287808
06/10/2011 310.00p 324.30p 303.90p 324.30p 512620
05/10/2011 304.80p 307.00p 297.10p 303.10p 207359
04/10/2011 311.00p 315.30p 292.60p 295.20p 274169
03/10/2011 298.80p 319.70p 295.00p 317.90p 405629
30/09/2011 321.80p 321.80p 309.50p 310.10p 237398
29/09/2011 316.60p 319.40p 314.00p 318.00p 223452
28/09/2011 313.70p 319.40p 311.80p 316.40p 509621
27/09/2011 303.00p 313.70p 303.00p 312.50p 574990
26/09/2011 292.00p 304.80p 292.00p 304.30p 504353
23/09/2011 299.10p 305.80p 295.00p 301.20p 474405
22/09/2011 300.60p 300.60p 288.40p 297.20p 729062
21/09/2011 311.00p 318.20p 311.00p 313.10p 261407
20/09/2011 310.00p 317.00p 310.00p 311.70p 246485
19/09/2011 318.90p 320.80p 311.20p 316.50p 423365
16/09/2011 320.00p 325.70p 317.40p 317.40p 1391749
15/09/2011 313.50p 325.80p 313.50p 324.70p 564260
14/09/2011 321.30p 321.30p 310.50p 310.80p 338175
13/09/2011 319.00p 324.00p 310.70p 318.40p 302982
12/09/2011 335.30p 335.30p 318.00p 320.00p 174556
09/09/2011 339.30p 350.80p 335.90p 337.00p 216432
08/09/2011 336.70p 346.20p 325.10p 343.50p 151390
07/09/2011 337.60p 342.60p 328.50p 340.90p 262136
06/09/2011 330.00p 348.70p 327.40p 327.40p 298324
05/09/2011 336.50p 349.20p 335.25p 341.20p 137341
02/09/2011 352.80p 357.10p 348.00p 354.20p 320858
01/09/2011 360.00p 363.90p 352.50p 362.80p 262491
31/08/2011 350.00p 355.04p 330.00p 355.00p 388380
30/08/2011 332.90p 344.90p 317.40p 344.90p 272282
26/08/2011 322.00p 323.18p 312.30p 317.40p 363347
25/08/2011 325.00p 326.20p 318.50p 322.50p 191683
24/08/2011 323.80p 324.30p 314.80p 319.00p 455552
23/08/2011 314.70p 319.80p 314.70p 316.50p 215032
22/08/2011 308.30p 322.70p 305.00p 316.00p 204504
19/08/2011 320.30p 320.30p 309.20p 314.20p 319746
18/08/2011 333.30p 335.30p 313.20p 318.40p 209121
17/08/2011 343.80p 343.80p 332.90p 335.00p 327015
16/08/2011 348.80p 348.80p 338.40p 340.50p 312384
15/08/2011 345.30p 355.94p 342.90p 355.90p 212045
12/08/2011 332.10p 351.10p 325.10p 345.40p 364591
11/08/2011 325.00p 327.43p 311.00p 327.40p 379737
10/08/2011 327.60p 333.17p 310.30p 314.70p 683116
09/08/2011 297.10p 322.50p 282.40p 322.50p 699484
08/08/2011 313.80p 326.26p 298.21p 301.60p 469049
05/08/2011 325.80p 331.50p 315.00p 322.10p 386204
04/08/2011 342.10p 346.81p 326.30p 330.50p 413029
03/08/2011 352.00p 365.00p 339.30p 339.60p 464696
02/08/2011 376.60p 376.60p 353.80p 353.80p 444101
01/08/2011 375.00p 382.20p 370.17p 376.00p 483406
29/07/2011 350.70p 373.30p 350.00p 370.00p 497041
28/07/2011 357.70p 363.30p 348.40p 356.00p 579152
27/07/2011 365.50p 367.10p 357.10p 357.10p 391788
26/07/2011 368.10p 375.60p 366.50p 370.60p 262559
25/07/2011 367.40p 374.30p 367.40p 368.00p 262412
22/07/2011 379.80p 380.20p 367.00p 371.60p 245094

*Close Price adjusted for both dividends and splits