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
13/09/2012 360.00p 367.90p 353.00p 365.40p 125822
12/09/2012 351.00p 367.80p 346.54p 362.30p 134898
11/09/2012 354.80p 361.70p 354.30p 357.70p 157796
10/09/2012 370.50p 371.30p 364.40p 365.00p 226832
07/09/2012 360.10p 372.80p 360.10p 370.60p 308482
06/09/2012 350.20p 362.10p 350.20p 362.10p 181823
05/09/2012 350.20p 355.00p 348.00p 354.00p 186407
04/09/2012 347.00p 350.80p 345.00p 350.80p 226547
03/09/2012 350.00p 350.00p 346.00p 349.40p 105966
31/08/2012 340.10p 349.10p 340.10p 347.70p 308552
30/08/2012 335.40p 340.00p 335.00p 340.00p 228221
29/08/2012 337.60p 346.99p 332.64p 339.30p 74278
28/08/2012 341.90p 341.90p 332.70p 336.20p 125794
24/08/2012 342.00p 350.20p 337.10p 340.30p 217179
23/08/2012 348.20p 354.30p 346.10p 349.30p 54826
22/08/2012 352.90p 359.20p 345.80p 352.40p 144333
21/08/2012 362.00p 367.00p 355.40p 361.00p 113874
20/08/2012 350.40p 368.50p 350.40p 364.80p 181346
17/08/2012 355.10p 367.50p 355.10p 365.80p 192467
16/08/2012 359.60p 364.80p 357.00p 360.80p 162405
15/08/2012 361.60p 366.80p 345.40p 359.50p 160719
14/08/2012 359.80p 366.40p 359.80p 365.00p 212460
13/08/2012 358.20p 361.30p 344.86p 359.90p 177949
10/08/2012 349.60p 365.00p 349.60p 361.80p 100058
09/08/2012 367.00p 369.80p 359.49p 365.00p 124510
08/08/2012 363.90p 364.70p 355.50p 364.00p 168294
07/08/2012 367.70p 367.70p 362.00p 364.50p 257021
06/08/2012 354.00p 366.90p 352.30p 366.00p 387489
03/08/2012 340.80p 354.30p 338.10p 351.80p 229650
02/08/2012 344.30p 352.80p 333.50p 338.80p 171515
01/08/2012 345.30p 349.30p 340.00p 345.00p 129598
31/07/2012 349.90p 353.60p 341.30p 344.00p 172422
30/07/2012 345.00p 348.20p 329.33p 347.50p 153845
27/07/2012 342.00p 345.50p 335.40p 341.60p 322381
26/07/2012 320.00p 343.20p 320.00p 339.50p 541013
25/07/2012 316.40p 321.40p 315.00p 318.80p 78200
24/07/2012 318.00p 322.50p 318.00p 318.20p 125997
23/07/2012 341.20p 341.20p 310.00p 322.20p 172303
20/07/2012 332.60p 334.60p 325.40p 326.60p 149007
19/07/2012 327.00p 331.70p 324.60p 331.30p 201088
18/07/2012 324.50p 326.51p 321.20p 324.60p 95753
17/07/2012 327.00p 329.50p 320.00p 324.90p 136771
16/07/2012 329.90p 332.20p 325.60p 330.10p 79599
13/07/2012 331.20p 331.20p 320.50p 329.20p 215826
12/07/2012 329.40p 332.40p 326.00p 328.60p 143603
11/07/2012 333.60p 336.30p 329.00p 329.50p 188707
10/07/2012 332.50p 335.30p 329.30p 333.90p 194926
09/07/2012 332.10p 334.60p 329.43p 330.00p 119296
06/07/2012 335.10p 335.80p 328.80p 329.20p 75523
05/07/2012 335.90p 338.50p 331.70p 332.90p 263398
04/07/2012 340.10p 340.10p 328.10p 331.10p 156824
03/07/2012 338.00p 339.10p 332.10p 336.10p 129781
02/07/2012 335.80p 340.60p 331.80p 334.20p 115348
29/06/2012 330.00p 339.10p 327.90p 334.30p 176249
28/06/2012 330.40p 332.20p 324.90p 326.00p 179101
27/06/2012 325.10p 333.30p 324.50p 332.40p 230747
26/06/2012 319.80p 324.50p 317.60p 322.40p 178585
25/06/2012 330.00p 330.00p 319.60p 319.60p 178756
22/06/2012 334.20p 337.80p 330.10p 330.20p 102470
21/06/2012 341.00p 344.10p 334.90p 334.90p 173706
20/06/2012 334.50p 342.20p 334.50p 341.60p 236189
19/06/2012 325.80p 336.70p 325.80p 335.70p 193754
18/06/2012 334.90p 334.90p 319.60p 323.00p 230566
15/06/2012 321.60p 329.40p 321.60p 328.00p 621426
14/06/2012 318.20p 322.40p 315.60p 321.20p 95037
13/06/2012 323.70p 325.60p 314.70p 319.00p 212906
12/06/2012 325.70p 327.20p 320.90p 323.80p 295262
11/06/2012 341.00p 341.00p 326.80p 326.80p 271023
08/06/2012 330.00p 335.50p 324.00p 335.00p 304735
07/06/2012 317.00p 331.40p 313.90p 331.10p 411906
06/06/2012 309.70p 317.30p 308.60p 315.70p 225150
01/06/2012 314.30p 314.30p 306.10p 307.50p 225630
31/05/2012 310.20p 312.30p 308.00p 312.00p 321106
30/05/2012 309.80p 318.40p 306.50p 306.90p 504595
29/05/2012 312.10p 314.30p 310.20p 313.30p 205674
28/05/2012 309.00p 312.10p 304.54p 309.50p 179624
25/05/2012 306.80p 311.50p 302.60p 303.40p 154233
24/05/2012 305.80p 308.80p 303.10p 308.20p 140302
23/05/2012 309.90p 309.90p 302.90p 304.10p 155621
22/05/2012 307.30p 313.67p 303.50p 312.10p 256057
21/05/2012 305.40p 308.00p 301.00p 303.40p 225904
18/05/2012 306.60p 313.00p 303.50p 304.40p 182954
17/05/2012 315.90p 319.00p 308.40p 311.30p 240974
16/05/2012 308.70p 319.89p 306.10p 317.20p 1123942
15/05/2012 317.70p 320.10p 312.80p 313.90p 377548
14/05/2012 319.70p 319.70p 313.30p 317.30p 170512
11/05/2012 320.30p 325.90p 316.50p 322.00p 332781
10/05/2012 316.60p 325.90p 316.00p 324.50p 483554
09/05/2012 316.20p 319.50p 307.00p 312.50p 555173
08/05/2012 326.40p 326.80p 315.10p 316.50p 195444
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

*Close Price adjusted for both dividends and splits