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
16/12/2009 231.80p 243.70p 231.80p 243.10p 367604
15/12/2009 234.00p 234.00p 229.00p 229.20p 362547
14/12/2009 246.80p 246.80p 230.00p 231.30p 539765
11/12/2009 235.90p 240.90p 228.00p 235.10p 101791
10/12/2009 237.90p 239.90p 234.90p 237.80p 185775
09/12/2009 233.90p 245.80p 225.20p 239.60p 405509
08/12/2009 236.90p 242.70p 229.10p 235.60p 414830
07/12/2009 240.80p 243.00p 238.10p 238.10p 153377
04/12/2009 245.50p 249.80p 240.70p 241.20p 226835
03/12/2009 246.60p 248.50p 244.30p 246.80p 128464
02/12/2009 247.00p 254.00p 241.30p 243.30p 237659
01/12/2009 245.60p 255.00p 245.60p 248.00p 347237
30/11/2009 244.40p 258.20p 240.60p 240.60p 168285
27/11/2009 240.90p 247.00p 240.90p 243.30p 172446
26/11/2009 253.70p 253.70p 243.30p 243.30p 224794
25/11/2009 248.80p 255.00p 246.90p 252.70p 167577
24/11/2009 255.40p 255.40p 247.30p 247.60p 166211
23/11/2009 253.90p 256.00p 244.60p 253.50p 214562
20/11/2009 245.10p 247.30p 242.90p 246.00p 276788
19/11/2009 245.60p 249.00p 243.80p 245.00p 249621
18/11/2009 255.40p 255.40p 245.60p 246.10p 213154
17/11/2009 253.80p 255.00p 246.60p 253.00p 110923
16/11/2009 251.20p 257.20p 251.20p 252.90p 168414
13/11/2009 247.00p 254.40p 245.90p 247.00p 213319
12/11/2009 244.40p 249.40p 243.00p 245.20p 234022
11/11/2009 251.20p 254.90p 243.80p 243.90p 2934377
10/11/2009 255.10p 259.10p 250.00p 251.70p 254642
09/11/2009 251.40p 260.00p 250.80p 254.70p 398545
06/11/2009 254.90p 256.00p 253.10p 253.90p 788391
05/11/2009 249.30p 253.00p 243.10p 252.80p 457215
04/11/2009 251.70p 261.90p 251.70p 253.40p 944300
03/11/2009 261.70p 261.80p 246.40p 254.80p 636180
02/11/2009 257.30p 263.00p 257.30p 261.00p 171800
30/10/2009 264.90p 265.00p 258.70p 260.70p 396869
29/10/2009 256.10p 269.60p 254.20p 261.80p 228775
28/10/2009 269.00p 274.40p 263.30p 267.00p 472146
27/10/2009 271.40p 276.30p 268.40p 270.10p 230497
26/10/2009 279.00p 280.90p 270.10p 274.10p 207379
23/10/2009 274.60p 279.90p 270.40p 275.00p 193174
22/10/2009 276.40p 280.50p 267.50p 268.30p 494710
21/10/2009 289.90p 290.80p 278.50p 278.50p 291519
20/10/2009 294.20p 296.90p 286.60p 289.20p 1266241
19/10/2009 282.90p 291.40p 282.90p 290.20p 587899
16/10/2009 280.30p 288.00p 280.30p 282.90p 357053
15/10/2009 282.50p 289.90p 280.00p 281.70p 630148
14/10/2009 275.80p 284.30p 271.50p 282.00p 846894
13/10/2009 279.30p 279.30p 272.20p 275.80p 406672
12/10/2009 270.00p 284.90p 268.20p 281.70p 478618
09/10/2009 270.00p 271.10p 266.40p 269.50p 270603
08/10/2009 264.60p 270.80p 261.00p 269.10p 941732
07/10/2009 271.70p 275.00p 249.40p 261.00p 1392946
06/10/2009 262.00p 273.50p 260.00p 266.80p 1012761
05/10/2009 264.20p 264.20p 259.00p 263.00p 828202
02/10/2009 266.50p 275.00p 260.50p 261.30p 470908
01/10/2009 262.40p 280.00p 260.00p 272.60p 478789
30/09/2009 245.50p 265.10p 245.50p 260.70p 669650
29/09/2009 236.00p 253.70p 236.00p 248.80p 541763
28/09/2009 235.20p 239.60p 224.00p 239.60p 354098
25/09/2009 229.80p 236.80p 226.80p 231.40p 131716
24/09/2009 232.40p 242.50p 218.30p 230.90p 544046
23/09/2009 243.20p 243.50p 231.00p 231.00p 441880
22/09/2009 228.80p 234.80p 227.00p 234.80p 214149
21/09/2009 234.70p 240.00p 226.30p 226.30p 212153

*Close Price adjusted for both dividends and splits