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 Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- 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
St James House (SJH) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/07/2014 | 145.00p | 154.80p | 145.00p | 145.00p | 30 |
| 02/07/2014 | 145.00p | 155.00p | 145.00p | 145.00p | 0 |
| 01/07/2014 | 145.00p | 155.00p | 145.00p | 145.00p | 0 |
| 30/06/2014 | 145.00p | 155.00p | 145.00p | 145.00p | 0 |
| 27/06/2014 | 145.00p | 155.00p | 145.00p | 145.00p | 0 |
| 26/06/2014 | 145.00p | 155.00p | 145.00p | 145.00p | 100 |
| 25/06/2014 | 145.00p | 155.00p | 130.00p | 145.00p | 200 |
| 24/06/2014 | 165.00p | 165.00p | 140.00p | 145.00p | 4700 |
| 23/06/2014 | 165.00p | 166.70p | 165.00p | 165.00p | 0 |
| 20/06/2014 | 165.00p | 166.70p | 165.00p | 165.00p | 0 |
| 19/06/2014 | 165.00p | 166.70p | 165.00p | 165.00p | 82 |
| 18/06/2014 | 165.00p | 165.00p | 160.00p | 165.00p | 1350 |
| 17/06/2014 | 165.00p | 165.00p | 160.50p | 165.00p | 369 |
| 16/06/2014 | 165.00p | 170.00p | 165.00p | 165.00p | 750 |
| 13/06/2014 | 165.00p | 180.00p | 150.00p | 165.00p | 0 |
| 12/06/2014 | 160.00p | 180.00p | 150.00p | 165.00p | 0 |
| 11/06/2014 | 150.00p | 165.00p | 150.00p | 160.00p | 1200 |
| 10/06/2014 | 150.00p | 150.00p | 142.00p | 150.00p | 444 |
| 09/06/2014 | 150.00p | 165.00p | 150.00p | 150.00p | 0 |
| 06/06/2014 | 150.00p | 165.00p | 150.00p | 150.00p | 188 |
| 05/06/2014 | 150.00p | 160.00p | 150.00p | 150.00p | 0 |
| 04/06/2014 | 150.00p | 160.00p | 150.00p | 150.00p | 6000 |
| 03/06/2014 | 150.00p | 150.00p | 140.00p | 150.00p | 0 |
| 02/06/2014 | 155.00p | 155.00p | 140.00p | 150.00p | 1110 |
| 30/05/2014 | 155.00p | 155.00p | 145.00p | 155.00p | 5800 |
| 29/05/2014 | 155.00p | 155.00p | 151.00p | 155.00p | 1000 |
| 28/05/2014 | 155.00p | 165.00p | 155.00p | 155.00p | 613 |
| 27/05/2014 | 155.00p | 160.00p | 150.00p | 155.00p | 0 |
| 23/05/2014 | 150.00p | 160.00p | 150.00p | 155.00p | 0 |
| 22/05/2014 | 150.00p | 160.00p | 150.00p | 150.00p | 3100 |
| 21/05/2014 | 150.00p | 155.00p | 148.00p | 150.00p | 3450 |
| 20/05/2014 | 150.00p | 150.00p | 140.00p | 150.00p | 0 |
| 19/05/2014 | 140.00p | 150.00p | 140.00p | 150.00p | 250 |
| 16/05/2014 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 15/05/2014 | 140.00p | 140.00p | 140.00p | 140.00p | 200 |
| 14/05/2014 | 160.00p | 160.00p | 131.00p | 140.00p | 2532 |
| 13/05/2014 | 160.00p | 165.00p | 155.00p | 160.00p | 0 |
| 12/05/2014 | 160.00p | 165.00p | 155.00p | 155.00p | 621 |
| 09/05/2014 | 160.00p | 165.00p | 155.00p | 155.00p | 0 |
| 08/05/2014 | 160.00p | 160.00p | 159.00p | 160.00p | 68 |
| 07/05/2014 | 160.00p | 160.00p | 150.00p | 160.00p | 90 |
| 06/05/2014 | 160.00p | 170.00p | 150.00p | 160.00p | 0 |
| 02/05/2014 | 160.00p | 170.00p | 150.00p | 160.00p | 0 |
| 01/05/2014 | 160.00p | 170.00p | 150.00p | 160.00p | 0 |
| 30/04/2014 | 150.00p | 170.00p | 150.00p | 160.00p | 835 |
| 29/04/2014 | 150.00p | 159.90p | 150.00p | 150.00p | 92 |
| 28/04/2014 | 150.00p | 160.00p | 147.00p | 150.00p | 0 |
| 25/04/2014 | 160.00p | 160.00p | 147.00p | 150.00p | 297 |
| 24/04/2014 | 160.00p | 165.00p | 160.00p | 160.00p | 440 |
| 23/04/2014 | 160.00p | 160.00p | 150.00p | 160.00p | 0 |
| 22/04/2014 | 160.00p | 160.00p | 150.00p | 160.00p | 108 |
| 17/04/2014 | 160.00p | 160.00p | 150.00p | 160.00p | 0 |
| 16/04/2014 | 160.00p | 160.00p | 150.00p | 160.00p | 0 |
| 15/04/2014 | 160.00p | 160.00p | 150.00p | 160.00p | 0 |
| 14/04/2014 | 160.00p | 160.00p | 150.00p | 160.00p | 1400 |
| 11/04/2014 | 165.00p | 165.00p | 152.00p | 160.00p | 781 |
| 10/04/2014 | 165.00p | 165.00p | 151.50p | 155.00p | 144 |
| 09/04/2014 | 165.00p | 175.00p | 150.50p | 175.00p | 0 |
| 08/04/2014 | 165.00p | 165.00p | 150.50p | 165.00p | 0 |
| 07/04/2014 | 165.00p | 165.00p | 150.50p | 165.00p | 0 |
| 04/04/2014 | 165.00p | 165.00p | 150.50p | 165.00p | 256 |
| 03/04/2014 | 165.00p | 175.00p | 165.00p | 175.00p | 277 |
| 02/04/2014 | 165.00p | 168.00p | 150.00p | 165.00p | 0 |
| 01/04/2014 | 165.00p | 168.00p | 150.00p | 165.00p | 9231 |
| 31/03/2014 | 165.00p | 170.00p | 150.00p | 165.00p | 833 |
| 28/03/2014 | 180.00p | 180.00p | 160.00p | 175.00p | 2870 |
| 27/03/2014 | 180.00p | 180.00p | 156.00p | 180.00p | 581 |
| 26/03/2014 | 180.00p | 180.00p | 160.00p | 180.00p | 0 |
| 25/03/2014 | 180.00p | 180.00p | 160.00p | 180.00p | 233 |
| 24/03/2014 | 180.00p | 180.00p | 160.00p | 180.00p | 0 |
| 21/03/2014 | 180.00p | 180.00p | 160.00p | 180.00p | 0 |
| 20/03/2014 | 180.00p | 180.00p | 160.00p | 180.00p | 71 |
| 19/03/2014 | 180.00p | 180.00p | 160.00p | 180.00p | 150 |
| 18/03/2014 | 180.00p | 180.00p | 160.00p | 180.00p | 0 |
| 17/03/2014 | 180.00p | 180.00p | 160.00p | 175.00p | 1564 |
| 14/03/2014 | 180.00p | 180.00p | 160.00p | 180.00p | 497 |
| 13/03/2014 | 180.00p | 180.00p | 160.00p | 180.00p | 50 |
| 12/03/2014 | 180.00p | 180.00p | 160.00p | 180.00p | 124 |
| 11/03/2014 | 180.00p | 180.00p | 160.00p | 180.00p | 300 |
| 10/03/2014 | 180.00p | 180.00p | 160.00p | 180.00p | 0 |
| 07/03/2014 | 180.00p | 180.00p | 160.00p | 180.00p | 105 |
| 06/03/2014 | 180.00p | 180.00p | 160.00p | 180.00p | 0 |
| 05/03/2014 | 180.00p | 180.00p | 160.00p | 180.00p | 900 |
| 04/03/2014 | 180.00p | 180.00p | 179.50p | 180.00p | 600 |
| 03/03/2014 | 180.00p | 180.00p | 160.00p | 180.00p | 0 |
| 28/02/2014 | 180.00p | 180.00p | 160.00p | 180.00p | 687 |
| 27/02/2014 | 165.00p | 180.00p | 156.40p | 180.00p | 760 |
| 26/02/2014 | 165.00p | 179.50p | 165.00p | 165.00p | 0 |
| 25/02/2014 | 165.00p | 179.50p | 165.00p | 165.00p | 0 |
| 24/02/2014 | 165.00p | 179.50p | 165.00p | 165.00p | 6105 |
| 21/02/2014 | 160.00p | 170.00p | 160.00p | 165.00p | 809 |
| 20/02/2014 | 160.00p | 170.00p | 156.40p | 160.00p | 287 |
| 19/02/2014 | 170.00p | 178.00p | 160.00p | 160.00p | 8314 |
| 18/02/2014 | 175.00p | 180.00p | 170.00p | 170.00p | 1739 |
| 17/02/2014 | 185.00p | 185.00p | 170.00p | 175.00p | 3029 |
| 14/02/2014 | 185.00p | 194.90p | 173.00p | 185.00p | 1074 |
| 13/02/2014 | 185.00p | 185.00p | 173.00p | 185.00p | 1582 |
| 12/02/2014 | 165.00p | 195.00p | 165.00p | 185.00p | 7835 |
| 11/02/2014 | 160.00p | 165.00p | 150.00p | 165.00p | 9633 |
| 10/02/2014 | 170.00p | 170.00p | 130.00p | 160.00p | 6673 |
| 07/02/2014 | 170.00p | 180.00p | 160.00p | 170.00p | 6625 |
| 06/02/2014 | 170.00p | 178.20p | 165.00p | 170.00p | 0 |
| 05/02/2014 | 165.00p | 178.20p | 165.00p | 170.00p | 1533 |
| 04/02/2014 | 165.00p | 168.00p | 155.00p | 165.00p | 0 |
| 03/02/2014 | 155.00p | 168.00p | 155.00p | 165.00p | 2631 |
| 31/01/2014 | 195.00p | 195.00p | 150.00p | 165.00p | 6006 |
| 30/01/2014 | 195.00p | 195.00p | 185.40p | 195.00p | 1500 |
| 29/01/2014 | 195.00p | 199.50p | 190.00p | 195.00p | 0 |
| 28/01/2014 | 195.00p | 199.50p | 190.00p | 195.00p | 4843 |
| 27/01/2014 | 195.00p | 197.90p | 195.00p | 195.00p | 2000 |
| 24/01/2014 | 195.00p | 195.00p | 185.00p | 195.00p | 6135 |
| 23/01/2014 | 195.00p | 200.00p | 195.00p | 195.00p | 670 |
| 22/01/2014 | 195.00p | 197.50p | 190.00p | 195.00p | 2900 |
| 21/01/2014 | 180.00p | 199.00p | 173.00p | 195.00p | 6732 |
| 20/01/2014 | 195.00p | 196.90p | 172.50p | 180.00p | 7085 |
| 17/01/2014 | 195.00p | 197.50p | 195.00p | 195.00p | 9176 |
| 16/01/2014 | 195.00p | 195.00p | 175.00p | 195.00p | 250 |
| 15/01/2014 | 195.00p | 195.00p | 175.00p | 195.00p | 570 |
| 14/01/2014 | 195.00p | 195.00p | 190.40p | 195.00p | 210 |
| 13/01/2014 | 190.00p | 195.00p | 174.80p | 195.00p | 2334 |
| 10/01/2014 | 205.00p | 210.00p | 173.90p | 190.00p | 5694 |
| 09/01/2014 | 160.00p | 230.00p | 160.00p | 205.00p | 15788 |
| 08/01/2014 | 160.00p | 170.00p | 150.00p | 160.00p | 1803 |
| 07/01/2014 | 140.00p | 160.00p | 140.00p | 155.00p | 2500 |
| 06/01/2014 | 140.00p | 150.00p | 140.00p | 140.00p | 0 |
| 03/01/2014 | 140.00p | 150.00p | 140.00p | 140.00p | 168 |
| 02/01/2014 | 140.00p | 140.00p | 140.00p | 140.00p | 1000 |
| 31/12/2013 | 140.00p | 140.00p | 135.00p | 140.00p | 0 |
| 30/12/2013 | 135.00p | 140.00p | 135.00p | 140.00p | 250 |
| 27/12/2013 | 135.00p | 135.00p | 120.00p | 135.00p | 1288 |
| 24/12/2013 | 140.00p | 140.00p | 120.00p | 135.00p | 1617 |
| 23/12/2013 | 140.00p | 140.00p | 140.00p | 140.00p | 200 |
| 20/12/2013 | 140.00p | 165.00p | 140.00p | 140.00p | 0 |
| 19/12/2013 | 140.00p | 165.00p | 140.00p | 140.00p | 0 |
| 18/12/2013 | 150.00p | 165.00p | 140.00p | 140.00p | 0 |
| 17/12/2013 | 150.00p | 165.00p | 142.00p | 165.00p | 94 |
| 16/12/2013 | 150.00p | 150.00p | 130.00p | 150.00p | 0 |
| 13/12/2013 | 150.00p | 150.00p | 130.00p | 150.00p | 0 |
| 12/12/2013 | 150.00p | 150.00p | 130.00p | 150.00p | 4000 |
| 11/12/2013 | 150.00p | 165.00p | 130.00p | 165.00p | 0 |
| 10/12/2013 | 140.00p | 160.00p | 130.00p | 150.00p | 11735 |
| 09/12/2013 | 135.00p | 150.00p | 125.50p | 140.00p | 5728 |
| 06/12/2013 | 135.00p | 139.90p | 125.00p | 135.00p | 0 |
| 05/12/2013 | 135.00p | 139.90p | 135.00p | 135.00p | 0 |
| 04/12/2013 | 135.00p | 139.90p | 135.00p | 135.00p | 0 |
| 03/12/2013 | 135.00p | 139.90p | 135.00p | 135.00p | 498 |
| 02/12/2013 | 135.00p | 135.00p | 120.50p | 135.00p | 0 |
| 29/11/2013 | 135.00p | 135.00p | 120.50p | 135.00p | 0 |
| 28/11/2013 | 135.00p | 135.00p | 120.50p | 135.00p | 0 |
| 27/11/2013 | 135.00p | 135.00p | 120.50p | 135.00p | 0 |
| 26/11/2013 | 135.00p | 135.00p | 120.50p | 135.00p | 0 |
| 25/11/2013 | 135.00p | 135.00p | 120.50p | 135.00p | 0 |
| 22/11/2013 | 135.00p | 135.00p | 120.50p | 135.00p | 540 |
| 21/11/2013 | 135.00p | 135.00p | 130.00p | 135.00p | 1922 |
| 20/11/2013 | 135.00p | 135.00p | 130.00p | 135.00p | 937 |
| 19/11/2013 | 135.00p | 135.00p | 130.00p | 135.00p | 938 |
| 18/11/2013 | 135.00p | 135.00p | 120.00p | 135.00p | 471 |
| 15/11/2013 | 135.00p | 135.00p | 110.00p | 135.00p | 1503 |
| 14/11/2013 | 135.00p | 135.00p | 110.00p | 135.00p | 415 |
| 13/11/2013 | 135.00p | 135.00p | 129.00p | 135.00p | 0 |
| 12/11/2013 | 135.00p | 135.00p | 129.00p | 135.00p | 400 |
| 11/11/2013 | 135.00p | 135.00p | 130.00p | 135.00p | 0 |
| 08/11/2013 | 135.00p | 135.00p | 130.00p | 135.00p | 1127 |
| 07/11/2013 | 135.00p | 135.00p | 130.00p | 135.00p | 744 |
| 06/11/2013 | 135.00p | 135.00p | 130.00p | 135.00p | 0 |
| 05/11/2013 | 135.00p | 135.00p | 130.00p | 135.00p | 0 |
| 04/11/2013 | 135.00p | 135.00p | 130.00p | 135.00p | 14 |
| 01/11/2013 | 140.00p | 140.00p | 120.00p | 135.00p | 300 |
| 31/10/2013 | 140.00p | 145.00p | 120.00p | 140.00p | 0 |
| 30/10/2013 | 140.00p | 145.00p | 120.00p | 140.00p | 0 |
| 29/10/2013 | 140.00p | 145.00p | 120.00p | 140.00p | 0 |
| 28/10/2013 | 145.00p | 145.00p | 120.00p | 140.00p | 1000 |
| 25/10/2013 | 140.00p | 140.00p | 132.00p | 140.00p | 0 |
| 24/10/2013 | 140.00p | 140.00p | 132.00p | 140.00p | 188 |
| 23/10/2013 | 140.00p | 150.00p | 120.00p | 140.00p | 0 |
| 22/10/2013 | 150.00p | 150.00p | 120.00p | 140.00p | 2159 |
| 21/10/2013 | 150.00p | 150.00p | 131.10p | 150.00p | 0 |
| 18/10/2013 | 135.00p | 150.00p | 131.10p | 150.00p | 5000 |
| 17/10/2013 | 140.00p | 140.00p | 120.50p | 135.00p | 3458 |
| 16/10/2013 | 140.00p | 150.00p | 112.50p | 140.00p | 0 |
| 15/10/2013 | 150.00p | 150.00p | 112.50p | 140.00p | 15000 |
| 14/10/2013 | 150.00p | 150.00p | 140.00p | 150.00p | 1100 |
| 11/10/2013 | 155.00p | 155.00p | 120.00p | 150.00p | 1708 |
| 10/10/2013 | 155.00p | 155.00p | 140.00p | 155.00p | 500 |
| 09/10/2013 | 140.00p | 165.00p | 130.00p | 155.00p | 3800 |
| 08/10/2013 | 140.00p | 140.00p | 131.00p | 140.00p | 1600 |
| 07/10/2013 | 140.00p | 144.00p | 135.00p | 140.00p | 337 |
| 04/10/2013 | 140.00p | 144.80p | 139.50p | 140.00p | 944 |
| 03/10/2013 | 140.00p | 140.00p | 130.00p | 140.00p | 0 |
| 02/10/2013 | 140.00p | 140.00p | 130.00p | 140.00p | 0 |
| 01/10/2013 | 140.00p | 140.00p | 130.00p | 140.00p | 60 |
| 30/09/2013 | 140.00p | 160.00p | 120.00p | 140.00p | 0 |
| 27/09/2013 | 140.00p | 160.00p | 130.00p | 140.00p | 10362 |
| 26/09/2013 | 140.00p | 165.00p | 135.00p | 140.00p | 0 |
| 25/09/2013 | 165.00p | 165.00p | 135.00p | 140.00p | 757 |
| 24/09/2013 | 165.00p | 165.00p | 145.00p | 165.00p | 0 |
| 23/09/2013 | 165.00p | 165.00p | 145.00p | 165.00p | 0 |
| 20/09/2013 | 165.00p | 165.00p | 145.00p | 165.00p | 5667 |
| 19/09/2013 | 165.00p | 165.00p | 156.00p | 165.00p | 875 |
| 18/09/2013 | 165.00p | 165.00p | 157.50p | 165.00p | 672 |
*Close Price adjusted for both dividends and splits