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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
St James's Place (STJ) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/03/2025 | 988.00p | 1,019.00p | 986.00p | 1,019.00p | 2055137 |
| 11/03/2025 | 1,006.00p | 1,007.00p | 971.00p | 988.00p | 2206263 |
| 10/03/2025 | 1,051.00p | 1,051.00p | 1,008.00p | 1,010.00p | 5755372 |
| 07/03/2025 | 1,026.00p | 1,040.00p | 1,018.71p | 1,040.00p | 1956772 |
| 06/03/2025 | 1,049.00p | 1,050.00p | 1,025.50p | 1,044.00p | 2258211 |
| 05/03/2025 | 1,065.00p | 1,083.00p | 1,033.00p | 1,037.00p | 2080766 |
| 04/03/2025 | 1,095.00p | 1,110.44p | 1,045.00p | 1,045.00p | 3473434 |
| 03/03/2025 | 1,061.00p | 1,105.00p | 1,052.00p | 1,101.00p | 5149662 |
| 28/02/2025 | 1,088.00p | 1,093.00p | 1,054.00p | 1,058.00p | 4270701 |
| 27/02/2025 | 1,105.00p | 1,119.00p | 1,070.00p | 1,098.00p | 2152967 |
| 26/02/2025 | 1,106.00p | 1,135.00p | 1,106.00p | 1,131.00p | 1143466 |
| 25/02/2025 | 1,092.00p | 1,117.00p | 1,089.00p | 1,105.00p | 2227451 |
| 24/02/2025 | 1,102.00p | 1,115.00p | 1,084.00p | 1,101.00p | 2115728 |
| 21/02/2025 | 1,120.00p | 1,139.00p | 1,108.00p | 1,110.00p | 1566067 |
| 20/02/2025 | 1,139.00p | 1,149.00p | 1,115.00p | 1,117.00p | 1680054 |
| 19/02/2025 | 1,150.00p | 1,153.96p | 1,121.00p | 1,131.00p | 1776555 |
| 18/02/2025 | 1,148.00p | 1,153.00p | 1,130.00p | 1,147.00p | 1225783 |
| 17/02/2025 | 1,105.00p | 1,133.00p | 1,102.00p | 1,133.00p | 1146872 |
| 14/02/2025 | 1,108.00p | 1,110.00p | 1,097.00p | 1,102.00p | 3813752 |
| 13/02/2025 | 1,100.00p | 1,110.00p | 1,093.00p | 1,104.00p | 956146 |
| 12/02/2025 | 1,121.00p | 1,123.00p | 1,096.00p | 1,097.00p | 2938820 |
| 11/02/2025 | 1,103.00p | 1,120.00p | 1,097.00p | 1,117.00p | 2328261 |
| 10/02/2025 | 1,098.00p | 1,118.50p | 1,098.00p | 1,107.00p | 1977402 |
| 07/02/2025 | 1,096.00p | 1,104.00p | 1,091.00p | 1,098.00p | 2020374 |
| 06/02/2025 | 1,079.00p | 1,104.00p | 1,072.00p | 1,100.00p | 2732532 |
| 05/02/2025 | 1,047.00p | 1,081.04p | 1,047.00p | 1,073.00p | 2486916 |
| 04/02/2025 | 1,030.00p | 1,055.00p | 1,023.00p | 1,053.00p | 2596556 |
| 03/02/2025 | 1,033.00p | 1,040.00p | 1,017.00p | 1,038.00p | 1382141 |
| 31/01/2025 | 1,032.00p | 1,068.00p | 1,019.00p | 1,054.00p | 6829925 |
| 30/01/2025 | 1,001.00p | 1,030.00p | 970.00p | 1,030.00p | 5955848 |
| 29/01/2025 | 952.00p | 952.00p | 926.50p | 929.00p | 1286988 |
| 28/01/2025 | 926.50p | 947.99p | 925.36p | 947.00p | 892766 |
| 27/01/2025 | 916.00p | 934.00p | 905.50p | 931.00p | 2098137 |
| 24/01/2025 | 931.00p | 937.00p | 915.50p | 920.50p | 2545529 |
| 23/01/2025 | 934.00p | 935.50p | 924.00p | 928.50p | 3157806 |
| 22/01/2025 | 922.00p | 945.50p | 920.01p | 931.50p | 999851 |
| 21/01/2025 | 904.00p | 920.50p | 897.50p | 920.50p | 734532 |
| 20/01/2025 | 892.50p | 913.50p | 888.50p | 903.50p | 1035435 |
| 17/01/2025 | 885.50p | 896.50p | 882.65p | 890.00p | 1049440 |
| 16/01/2025 | 891.50p | 902.00p | 869.00p | 882.50p | 1600535 |
| 15/01/2025 | 832.50p | 881.00p | 832.50p | 880.50p | 2485378 |
| 14/01/2025 | 810.50p | 836.00p | 806.00p | 829.00p | 1318663 |
| 13/01/2025 | 808.50p | 819.00p | 804.50p | 808.00p | 2375189 |
| 10/01/2025 | 822.00p | 831.00p | 806.50p | 812.00p | 1706249 |
| 09/01/2025 | 816.00p | 840.00p | 811.00p | 834.00p | 3284913 |
| 08/01/2025 | 861.50p | 865.00p | 805.00p | 820.50p | 3171307 |
| 07/01/2025 | 853.00p | 867.00p | 847.50p | 863.00p | 7006495 |
| 06/01/2025 | 852.00p | 862.00p | 845.00p | 860.00p | 9276459 |
| 03/01/2025 | 840.00p | 857.11p | 838.50p | 849.00p | 621380 |
| 02/01/2025 | 865.50p | 869.59p | 853.43p | 853.50p | 597827 |
| 31/12/2024 | 847.50p | 868.00p | 845.00p | 868.00p | 482076 |
| 30/12/2024 | 860.00p | 861.00p | 844.00p | 849.00p | 784532 |
| 27/12/2024 | 865.50p | 873.00p | 858.50p | 865.50p | 606926 |
| 24/12/2024 | 865.00p | 870.50p | 859.00p | 865.00p | 1997941 |
| 23/12/2024 | 859.00p | 865.50p | 844.00p | 861.00p | 3259083 |
| 20/12/2024 | 870.00p | 878.00p | 860.00p | 863.00p | 17072840 |
| 19/12/2024 | 891.50p | 893.00p | 876.00p | 879.50p | 2525050 |
| 18/12/2024 | 891.50p | 905.50p | 888.00p | 900.50p | 1612271 |
| 17/12/2024 | 898.00p | 905.00p | 891.50p | 891.50p | 2180325 |
| 16/12/2024 | 910.50p | 917.50p | 896.00p | 905.00p | 1209714 |
| 13/12/2024 | 918.00p | 937.00p | 912.50p | 914.00p | 2942579 |
| 12/12/2024 | 881.50p | 910.00p | 880.50p | 896.00p | 2044877 |
| 11/12/2024 | 858.00p | 880.00p | 855.50p | 878.50p | 3504037 |
| 10/12/2024 | 846.00p | 865.00p | 845.29p | 864.00p | 3125463 |
| 09/12/2024 | 853.00p | 869.00p | 842.27p | 850.00p | 2473286 |
| 06/12/2024 | 853.00p | 863.00p | 842.50p | 855.00p | 1963052 |
| 05/12/2024 | 866.50p | 880.00p | 857.00p | 857.00p | 1128362 |
| 04/12/2024 | 891.50p | 899.00p | 868.50p | 868.50p | 2683566 |
| 03/12/2024 | 906.50p | 907.00p | 890.50p | 897.00p | 1185205 |
| 02/12/2024 | 902.00p | 922.50p | 896.50p | 903.50p | 1101266 |
| 29/11/2024 | 893.00p | 902.00p | 877.50p | 902.00p | 1525889 |
| 28/11/2024 | 879.00p | 903.00p | 873.00p | 896.00p | 1493006 |
| 27/11/2024 | 851.50p | 875.50p | 851.50p | 875.50p | 1652511 |
| 26/11/2024 | 842.00p | 857.00p | 836.00p | 856.50p | 1074818 |
| 25/11/2024 | 848.50p | 853.00p | 833.75p | 848.00p | 1498813 |
| 22/11/2024 | 831.00p | 843.00p | 826.50p | 840.50p | 841682 |
| 21/11/2024 | 831.00p | 832.50p | 806.25p | 826.00p | 1708116 |
| 20/11/2024 | 824.00p | 834.17p | 822.00p | 834.00p | 1144372 |
| 19/11/2024 | 822.00p | 827.00p | 817.00p | 825.50p | 842443 |
| 18/11/2024 | 807.00p | 821.00p | 804.00p | 821.00p | 1108924 |
| 15/11/2024 | 801.50p | 814.50p | 800.00p | 810.00p | 1667467 |
| 14/11/2024 | 806.00p | 809.50p | 804.86p | 807.00p | 845001 |
| 13/11/2024 | 806.00p | 815.50p | 796.00p | 810.00p | 832525 |
| 12/11/2024 | 825.50p | 830.00p | 805.50p | 806.00p | 1339660 |
| 11/11/2024 | 828.00p | 846.50p | 828.00p | 830.50p | 676030 |
| 08/11/2024 | 831.50p | 833.00p | 815.00p | 827.50p | 606732 |
| 07/11/2024 | 810.50p | 820.00p | 809.00p | 815.50p | 553086 |
| 06/11/2024 | 832.00p | 835.00p | 808.50p | 809.50p | 839709 |
| 05/11/2024 | 826.50p | 832.50p | 812.50p | 815.50p | 1036327 |
| 04/11/2024 | 813.00p | 824.50p | 807.00p | 823.50p | 906224 |
| 01/11/2024 | 811.50p | 820.00p | 809.00p | 817.50p | 686765 |
| 31/10/2024 | 813.00p | 821.00p | 811.00p | 813.00p | 1854105 |
| 30/10/2024 | 819.00p | 848.50p | 810.50p | 822.00p | 2709465 |
| 29/10/2024 | 839.00p | 841.00p | 814.51p | 825.50p | 2108435 |
| 28/10/2024 | 847.50p | 857.74p | 835.12p | 849.00p | 1229796 |
| 25/10/2024 | 863.00p | 866.00p | 844.50p | 846.00p | 1659146 |
| 24/10/2024 | 864.00p | 870.00p | 859.50p | 862.50p | 504859 |
| 23/10/2024 | 860.50p | 871.00p | 858.85p | 862.50p | 717109 |
| 22/10/2024 | 854.00p | 864.67p | 846.00p | 861.00p | 965854 |
| 21/10/2024 | 887.00p | 892.00p | 853.99p | 856.00p | 795411 |
| 18/10/2024 | 865.00p | 876.00p | 849.00p | 876.00p | 3209475 |
| 17/10/2024 | 825.50p | 855.00p | 808.30p | 855.00p | 4620841 |
| 16/10/2024 | 796.00p | 822.50p | 795.00p | 816.50p | 3045315 |
| 15/10/2024 | 779.50p | 803.17p | 777.00p | 793.00p | 2090830 |
| 14/10/2024 | 764.50p | 776.50p | 757.00p | 776.50p | 1830610 |
| 11/10/2024 | 753.50p | 767.78p | 752.50p | 764.00p | 551441 |
| 10/10/2024 | 768.00p | 770.20p | 755.50p | 762.00p | 1971669 |
| 09/10/2024 | 725.00p | 767.00p | 725.00p | 767.00p | 2629094 |
| 08/10/2024 | 728.00p | 731.00p | 722.00p | 724.50p | 695498 |
| 07/10/2024 | 715.50p | 736.50p | 715.50p | 729.00p | 2343582 |
| 04/10/2024 | 724.50p | 739.00p | 722.50p | 732.00p | 790354 |
| 03/10/2024 | 729.50p | 745.00p | 724.50p | 725.00p | 2200835 |
| 02/10/2024 | 727.00p | 730.00p | 712.00p | 729.50p | 1148574 |
| 01/10/2024 | 737.50p | 739.00p | 724.00p | 724.50p | 1059417 |
| 30/09/2024 | 734.50p | 747.50p | 727.00p | 734.00p | 1196103 |
| 27/09/2024 | 731.50p | 740.00p | 728.00p | 739.00p | 905357 |
| 26/09/2024 | 731.00p | 743.65p | 726.00p | 732.00p | 944620 |
| 25/09/2024 | 715.00p | 730.00p | 713.00p | 725.00p | 800383 |
| 24/09/2024 | 724.50p | 727.50p | 714.56p | 719.50p | 560246 |
| 23/09/2024 | 740.00p | 740.00p | 716.80p | 721.50p | 860557 |
| 20/09/2024 | 735.50p | 738.50p | 727.50p | 727.50p | 4630191 |
| 19/09/2024 | 724.00p | 728.00p | 716.50p | 719.00p | 557068 |
| 18/09/2024 | 712.00p | 719.00p | 709.00p | 719.00p | 969744 |
| 17/09/2024 | 724.00p | 726.00p | 712.00p | 715.00p | 5514464 |
| 16/09/2024 | 714.50p | 722.00p | 711.00p | 719.00p | 748132 |
| 13/09/2024 | 719.50p | 724.50p | 714.00p | 719.00p | 1507835 |
| 12/09/2024 | 705.50p | 724.50p | 699.50p | 711.00p | 11688207 |
| 11/09/2024 | 716.50p | 724.00p | 708.50p | 708.50p | 1455296 |
| 10/09/2024 | 710.50p | 720.50p | 706.00p | 713.00p | 1370726 |
| 09/09/2024 | 704.00p | 713.50p | 700.50p | 712.50p | 1330933 |
| 06/09/2024 | 703.00p | 709.00p | 697.00p | 698.50p | 1620982 |
| 05/09/2024 | 705.50p | 718.50p | 704.00p | 704.50p | 3791295 |
| 04/09/2024 | 702.50p | 714.00p | 697.50p | 708.50p | 2010527 |
| 03/09/2024 | 721.00p | 726.00p | 702.00p | 706.50p | 1870879 |
| 02/09/2024 | 724.00p | 727.00p | 717.50p | 722.00p | 2550308 |
| 30/08/2024 | 722.00p | 733.00p | 721.50p | 724.50p | 2277944 |
| 29/08/2024 | 719.00p | 725.50p | 718.50p | 720.50p | 2043254 |
| 28/08/2024 | 722.00p | 729.00p | 716.00p | 721.50p | 1966842 |
| 27/08/2024 | 721.00p | 725.00p | 717.50p | 723.00p | 7093428 |
| 23/08/2024 | 708.50p | 722.00p | 698.50p | 720.50p | 809987 |
| 22/08/2024 | 693.00p | 707.00p | 691.46p | 706.00p | 2085556 |
| 21/08/2024 | 710.00p | 710.00p | 699.50p | 701.50p | 1487836 |
| 20/08/2024 | 691.00p | 705.00p | 689.25p | 705.00p | 1466799 |
| 19/08/2024 | 687.50p | 700.50p | 686.50p | 692.00p | 123921 |
| 16/08/2024 | 682.50p | 702.75p | 682.50p | 692.00p | 508403 |
| 15/08/2024 | 697.50p | 700.00p | 683.00p | 693.50p | 872412 |
| 14/08/2024 | 702.50p | 705.50p | 695.00p | 697.50p | 1100563 |
| 13/08/2024 | 693.00p | 699.67p | 689.00p | 695.50p | 396502 |
| 12/08/2024 | 700.00p | 709.00p | 684.00p | 691.00p | 785087 |
| 09/08/2024 | 695.50p | 703.50p | 691.50p | 699.50p | 837923 |
| 08/08/2024 | 682.50p | 694.50p | 680.00p | 693.00p | 914991 |
| 07/08/2024 | 690.00p | 699.00p | 686.50p | 688.50p | 1857948 |
| 06/08/2024 | 699.50p | 706.63p | 675.50p | 682.50p | 1523912 |
| 05/08/2024 | 664.00p | 693.00p | 647.85p | 693.00p | 4284685 |
| 02/08/2024 | 694.50p | 703.25p | 681.00p | 688.00p | 1909607 |
| 01/08/2024 | 682.50p | 705.95p | 682.00p | 704.50p | 5040024 |
| 31/07/2024 | 707.50p | 711.00p | 674.30p | 685.00p | 2626782 |
| 30/07/2024 | 670.50p | 711.00p | 632.50p | 697.00p | 5240323 |
| 29/07/2024 | 559.50p | 566.50p | 553.50p | 558.50p | 1731865 |
| 26/07/2024 | 558.00p | 564.00p | 550.50p | 555.50p | 1713449 |
| 25/07/2024 | 562.00p | 564.50p | 550.00p | 555.00p | 1439936 |
| 24/07/2024 | 564.50p | 575.00p | 562.00p | 562.00p | 1011426 |
| 23/07/2024 | 572.00p | 576.00p | 566.00p | 571.00p | 889338 |
| 22/07/2024 | 566.00p | 576.50p | 564.31p | 572.00p | 6736243 |
| 19/07/2024 | 565.50p | 572.00p | 556.50p | 563.00p | 786969 |
| 18/07/2024 | 546.50p | 573.92p | 546.50p | 563.50p | 890423 |
| 17/07/2024 | 557.00p | 564.50p | 553.50p | 560.00p | 943353 |
| 16/07/2024 | 562.00p | 567.50p | 559.50p | 562.50p | 1048522 |
| 15/07/2024 | 568.00p | 575.50p | 558.00p | 562.00p | 752317 |
| 12/07/2024 | 568.00p | 572.00p | 559.00p | 564.50p | 984744 |
| 11/07/2024 | 568.00p | 574.00p | 563.00p | 568.00p | 1452415 |
| 10/07/2024 | 545.50p | 565.50p | 537.00p | 561.00p | 2474978 |
| 09/07/2024 | 553.50p | 572.00p | 546.50p | 546.50p | 1962050 |
| 08/07/2024 | 568.00p | 576.00p | 556.50p | 557.00p | 1057714 |
| 05/07/2024 | 567.00p | 573.50p | 559.50p | 568.00p | 1521218 |
| 04/07/2024 | 559.50p | 568.00p | 554.00p | 564.00p | 841489 |
| 03/07/2024 | 543.00p | 557.50p | 540.40p | 557.50p | 1919039 |
| 02/07/2024 | 546.00p | 548.08p | 539.75p | 544.00p | 2706733 |
| 01/07/2024 | 555.00p | 560.00p | 543.00p | 549.00p | 1439104 |
| 28/06/2024 | 554.00p | 561.50p | 546.50p | 546.50p | 1571456 |
| 27/06/2024 | 556.00p | 557.00p | 540.00p | 550.00p | 2570521 |
| 26/06/2024 | 553.00p | 553.50p | 541.50p | 544.50p | 3461163 |
| 25/06/2024 | 557.00p | 566.00p | 549.50p | 550.50p | 1300452 |
| 24/06/2024 | 549.00p | 562.86p | 546.00p | 557.50p | 749973 |
| 21/06/2024 | 549.50p | 556.00p | 543.50p | 548.00p | 20589068 |
| 20/06/2024 | 547.00p | 556.25p | 540.50p | 551.50p | 2211243 |
| 19/06/2024 | 543.50p | 549.50p | 542.50p | 547.00p | 2299006 |
| 18/06/2024 | 533.00p | 549.50p | 532.50p | 545.50p | 3662487 |
| 17/06/2024 | 523.50p | 536.50p | 522.00p | 530.00p | 1709563 |
| 14/06/2024 | 524.00p | 529.50p | 517.00p | 520.00p | 2570851 |
| 13/06/2024 | 527.00p | 534.25p | 523.00p | 523.00p | 3993606 |
| 12/06/2024 | 514.50p | 538.75p | 504.50p | 533.00p | 3587641 |
| 11/06/2024 | 516.50p | 520.00p | 503.50p | 508.00p | 2346922 |
| 10/06/2024 | 512.00p | 524.50p | 509.50p | 513.50p | 1714914 |
| 07/06/2024 | 530.50p | 533.00p | 517.00p | 521.00p | 2105104 |
| 06/06/2024 | 518.00p | 534.00p | 516.00p | 530.00p | 3035844 |
| 05/06/2024 | 507.00p | 521.00p | 498.80p | 520.00p | 1851127 |
| 04/06/2024 | 516.00p | 519.00p | 499.60p | 502.00p | 3087273 |
| 03/06/2024 | 518.00p | 530.50p | 517.00p | 523.00p | 13701803 |
| 31/05/2024 | 503.50p | 503.50p | 482.60p | 499.60p | 46964948 |
*Close Price adjusted for both dividends and splits