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 |
|---|---|---|---|---|---|
| 17/09/2013 | 170.00p | 170.00p | 142.50p | 165.00p | 2657 |
| 16/09/2013 | 155.00p | 180.00p | 143.00p | 170.00p | 55920 |
| 13/09/2013 | 130.00p | 155.00p | 130.00p | 155.00p | 17736 |
| 12/09/2013 | 130.00p | 135.00p | 120.00p | 130.00p | 2951 |
| 11/09/2013 | 125.00p | 145.00p | 115.00p | 130.00p | 24269 |
| 10/09/2013 | 125.00p | 125.00p | 110.50p | 125.00p | 0 |
| 09/09/2013 | 125.00p | 125.00p | 110.50p | 125.00p | 0 |
| 06/09/2013 | 125.00p | 125.00p | 110.50p | 125.00p | 750 |
| 05/09/2013 | 125.00p | 129.90p | 110.00p | 125.00p | 0 |
| 04/09/2013 | 125.00p | 129.90p | 110.00p | 125.00p | 3070 |
| 03/09/2013 | 125.00p | 130.00p | 115.00p | 125.00p | 0 |
| 02/09/2013 | 125.00p | 130.00p | 115.00p | 125.00p | 0 |
| 30/08/2013 | 125.00p | 130.00p | 115.00p | 125.00p | 1253 |
| 29/08/2013 | 125.00p | 125.00p | 110.00p | 125.00p | 2000 |
| 28/08/2013 | 125.00p | 132.10p | 110.00p | 125.00p | 10176 |
| 27/08/2013 | 115.00p | 125.00p | 110.00p | 125.00p | 7608 |
| 23/08/2013 | 115.00p | 115.00p | 110.00p | 115.00p | 0 |
| 22/08/2013 | 115.00p | 115.00p | 110.00p | 115.00p | 0 |
| 21/08/2013 | 115.00p | 115.00p | 110.00p | 115.00p | 0 |
| 20/08/2013 | 115.00p | 115.00p | 110.00p | 115.00p | 14 |
| 19/08/2013 | 115.00p | 115.00p | 110.00p | 115.00p | 1203 |
| 16/08/2013 | 125.00p | 125.00p | 100.00p | 115.00p | 3000 |
| 15/08/2013 | 125.00p | 125.00p | 110.00p | 125.00p | 0 |
| 14/08/2013 | 125.00p | 125.00p | 110.00p | 125.00p | 0 |
| 13/08/2013 | 125.00p | 125.00p | 110.00p | 125.00p | 0 |
| 12/08/2013 | 125.00p | 125.00p | 110.00p | 125.00p | 100 |
| 09/08/2013 | 125.00p | 150.00p | 120.00p | 125.00p | 0 |
| 08/08/2013 | 125.00p | 150.00p | 120.00p | 125.00p | 0 |
| 07/08/2013 | 125.00p | 150.00p | 120.00p | 150.00p | 0 |
| 06/08/2013 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 05/08/2013 | 125.00p | 125.00p | 125.00p | 125.00p | 812 |
| 02/08/2013 | 125.00p | 125.00p | 112.00p | 125.00p | 0 |
| 01/08/2013 | 125.00p | 125.00p | 112.00p | 125.00p | 0 |
| 31/07/2013 | 125.00p | 125.00p | 112.00p | 125.00p | 0 |
| 30/07/2013 | 125.00p | 125.00p | 112.00p | 125.00p | 0 |
| 29/07/2013 | 125.00p | 125.00p | 112.00p | 125.00p | 2000 |
| 26/07/2013 | 125.00p | 125.00p | 112.00p | 125.00p | 0 |
| 25/07/2013 | 125.00p | 125.00p | 112.00p | 125.00p | 0 |
| 24/07/2013 | 125.00p | 125.00p | 112.00p | 125.00p | 1076 |
| 23/07/2013 | 130.00p | 130.00p | 113.00p | 125.00p | 750 |
| 22/07/2013 | 110.00p | 130.00p | 110.00p | 130.00p | 3964 |
| 19/07/2013 | 110.00p | 120.00p | 102.50p | 110.00p | 0 |
| 18/07/2013 | 120.00p | 120.00p | 102.50p | 110.00p | 0 |
| 17/07/2013 | 120.00p | 120.00p | 102.50p | 120.00p | 0 |
| 16/07/2013 | 120.00p | 120.00p | 102.50p | 120.00p | 1586 |
| 15/07/2013 | 120.00p | 120.00p | 102.50p | 120.00p | 0 |
| 12/07/2013 | 120.00p | 120.00p | 102.50p | 120.00p | 700 |
| 11/07/2013 | 120.00p | 120.00p | 110.00p | 120.00p | 100 |
| 10/07/2013 | 120.00p | 120.00p | 101.00p | 120.00p | 0 |
| 09/07/2013 | 120.00p | 120.00p | 101.00p | 120.00p | 0 |
| 08/07/2013 | 120.00p | 120.00p | 101.00p | 120.00p | 6000 |
| 05/07/2013 | 120.00p | 120.00p | 102.00p | 120.00p | 0 |
| 04/07/2013 | 120.00p | 120.00p | 102.00p | 120.00p | 0 |
| 03/07/2013 | 120.00p | 120.00p | 102.00p | 120.00p | 0 |
| 02/07/2013 | 120.00p | 120.00p | 102.00p | 120.00p | 0 |
| 01/07/2013 | 120.00p | 120.00p | 102.00p | 120.00p | 753 |
| 28/06/2013 | 120.00p | 150.00p | 105.00p | 150.00p | 1000 |
| 27/06/2013 | 120.00p | 120.00p | 107.50p | 120.00p | 3969 |
| 26/06/2013 | 125.00p | 125.00p | 100.00p | 120.00p | 9850 |
| 25/06/2013 | 135.00p | 135.00p | 110.00p | 125.00p | 632 |
| 24/06/2013 | 135.00p | 135.00p | 120.00p | 135.00p | 500 |
| 21/06/2013 | 135.00p | 155.00p | 130.00p | 135.00p | 0 |
| 20/06/2013 | 155.00p | 155.00p | 130.00p | 135.00p | 750 |
| 19/06/2013 | 155.00p | 155.00p | 145.00p | 155.00p | 677 |
| 18/06/2013 | 140.00p | 165.00p | 130.00p | 155.00p | 0 |
| 17/06/2013 | 140.00p | 140.00p | 130.00p | 140.00p | 1008 |
| 14/06/2013 | 140.00p | 140.00p | 130.10p | 140.00p | 0 |
| 13/06/2013 | 140.00p | 140.00p | 130.10p | 140.00p | 0 |
| 12/06/2013 | 140.00p | 140.00p | 130.10p | 140.00p | 180 |
| 11/06/2013 | 140.00p | 140.00p | 130.10p | 140.00p | 0 |
| 10/06/2013 | 140.00p | 140.00p | 130.10p | 140.00p | 0 |
| 07/06/2013 | 140.00p | 140.00p | 130.00p | 140.00p | 900 |
| 06/06/2013 | 145.00p | 145.00p | 130.00p | 140.00p | 1334 |
| 05/06/2013 | 145.00p | 145.00p | 140.00p | 145.00p | 24 |
| 04/06/2013 | 155.00p | 155.00p | 140.00p | 145.00p | 1614 |
| 03/06/2013 | 155.00p | 155.00p | 141.50p | 155.00p | 0 |
| 31/05/2013 | 155.00p | 155.00p | 141.50p | 155.00p | 3534 |
| 30/05/2013 | 160.00p | 160.00p | 142.00p | 155.00p | 3124 |
| 29/05/2013 | 150.00p | 160.00p | 140.00p | 160.00p | 16804 |
| 28/05/2013 | 145.00p | 157.00p | 137.00p | 150.00p | 5876 |
| 24/05/2013 | 155.00p | 200.00p | 123.30p | 145.00p | 13804 |
| 23/05/2013 | 140.00p | 140.00p | 120.00p | 135.00p | 1411 |
| 22/05/2013 | 130.00p | 140.00p | 122.00p | 140.00p | 4704 |
| 21/05/2013 | 140.00p | 140.00p | 120.00p | 130.00p | 3577 |
| 20/05/2013 | 150.00p | 150.00p | 136.80p | 140.00p | 1 |
| 17/05/2013 | 150.00p | 150.00p | 145.00p | 150.00p | 1400 |
| 16/05/2013 | 145.00p | 180.00p | 130.00p | 150.00p | 0 |
| 15/05/2013 | 145.00p | 147.00p | 130.00p | 145.00p | 1429 |
| 14/05/2013 | 145.00p | 155.00p | 135.00p | 145.00p | 9312 |
| 13/05/2013 | 165.00p | 165.00p | 134.50p | 145.00p | 2300 |
| 10/05/2013 | 165.00p | 174.00p | 145.00p | 165.00p | 1308 |
| 09/05/2013 | 130.00p | 165.00p | 130.00p | 165.00p | 8454 |
| 08/05/2013 | 125.00p | 137.00p | 120.00p | 130.00p | 2716 |
| 07/05/2013 | 145.00p | 145.00p | 105.00p | 135.00p | 4058 |
| 03/05/2013 | 170.00p | 170.00p | 130.00p | 145.00p | 5687 |
| 02/05/2013 | 170.00p | 197.50p | 141.00p | 170.00p | 32069 |
| 01/05/2013 | 100.00p | 204.00p | 85.00p | 170.00p | 65961 |
| 30/04/2013 | 90.00p | 100.00p | 80.00p | 100.00p | 39 |
| 29/04/2013 | 90.00p | 90.00p | 83.00p | 90.00p | 183 |
| 26/04/2013 | 90.00p | 90.00p | 80.00p | 90.00p | 0 |
| 25/04/2013 | 90.00p | 90.00p | 80.00p | 90.00p | 0 |
| 24/04/2013 | 90.00p | 90.00p | 80.00p | 90.00p | 272 |
| 23/04/2013 | 90.00p | 90.00p | 70.00p | 90.00p | 0 |
| 22/04/2013 | 90.00p | 90.00p | 70.00p | 90.00p | 0 |
| 19/04/2013 | 90.00p | 90.00p | 70.00p | 90.00p | 0 |
| 18/04/2013 | 90.00p | 90.00p | 70.00p | 90.00p | 885 |
| 17/04/2013 | 90.00p | 95.00p | 90.00p | 90.00p | 0 |
| 16/04/2013 | 90.00p | 95.00p | 90.00p | 90.00p | 0 |
| 15/04/2013 | 90.00p | 95.00p | 90.00p | 90.00p | 5 |
| 12/04/2013 | 90.00p | 90.00p | 80.00p | 90.00p | 0 |
| 11/04/2013 | 90.00p | 90.00p | 80.00p | 90.00p | 0 |
| 10/04/2013 | 90.00p | 90.00p | 80.00p | 90.00p | 781 |
| 09/04/2013 | 90.00p | 100.00p | 90.00p | 90.00p | 95 |
| 08/04/2013 | 90.00p | 120.00p | 82.50p | 90.00p | 712 |
| 05/04/2013 | 90.00p | 100.00p | 90.00p | 90.00p | 687 |
| 04/04/2013 | 90.00p | 90.00p | 81.10p | 90.00p | 50 |
| 03/04/2013 | 90.00p | 90.00p | 81.00p | 90.00p | 100 |
| 02/04/2013 | 90.00p | 120.00p | 84.90p | 90.00p | 0 |
| 28/03/2013 | 120.00p | 120.00p | 84.90p | 90.00p | 1467 |
| 27/03/2013 | 120.00p | 120.00p | 80.00p | 120.00p | 0 |
| 26/03/2013 | 120.00p | 120.00p | 80.00p | 120.00p | 0 |
| 25/03/2013 | 120.00p | 120.00p | 80.00p | 120.00p | 0 |
| 22/03/2013 | 120.00p | 120.00p | 80.00p | 120.00p | 0 |
| 21/03/2013 | 120.00p | 120.00p | 80.00p | 120.00p | 0 |
| 20/03/2013 | 120.00p | 120.00p | 80.00p | 120.00p | 0 |
| 19/03/2013 | 120.00p | 120.00p | 80.00p | 120.00p | 520 |
| 18/03/2013 | 120.00p | 120.00p | 100.00p | 120.00p | 25 |
| 15/03/2013 | 120.00p | 120.00p | 100.00p | 120.00p | 0 |
| 14/03/2013 | 120.00p | 120.00p | 100.00p | 120.00p | 100 |
| 13/03/2013 | 120.00p | 120.00p | 95.00p | 120.00p | 500 |
| 12/03/2013 | 120.00p | 120.00p | 100.00p | 120.00p | 0 |
| 11/03/2013 | 120.00p | 120.00p | 100.00p | 120.00p | 50 |
| 08/03/2013 | 120.00p | 150.00p | 100.00p | 120.00p | 0 |
| 07/03/2013 | 120.00p | 120.00p | 100.00p | 120.00p | 0 |
| 06/03/2013 | 120.00p | 120.00p | 100.00p | 120.00p | 0 |
| 05/03/2013 | 120.00p | 120.00p | 100.00p | 120.00p | 0 |
| 04/03/2013 | 120.00p | 120.00p | 100.00p | 120.00p | 355 |
| 01/03/2013 | 105.00p | 120.00p | 101.00p | 120.00p | 804 |
| 28/02/2013 | 105.00p | 110.00p | 99.80p | 105.00p | 0 |
| 27/02/2013 | 110.00p | 110.00p | 99.80p | 105.00p | 1912 |
| 26/02/2013 | 110.00p | 110.00p | 85.00p | 110.00p | 1280 |
| 25/02/2013 | 110.00p | 110.00p | 85.00p | 110.00p | 33 |
| 22/02/2013 | 95.00p | 100.00p | 95.00p | 95.00p | 120 |
| 21/02/2013 | 95.00p | 100.70p | 85.00p | 95.00p | 0 |
| 20/02/2013 | 95.00p | 100.70p | 85.00p | 95.00p | 0 |
| 19/02/2013 | 95.00p | 100.70p | 85.00p | 95.00p | 0 |
| 18/02/2013 | 95.00p | 100.70p | 85.00p | 95.00p | 2160 |
| 15/02/2013 | 100.00p | 100.00p | 80.00p | 95.00p | 595 |
| 14/02/2013 | 100.00p | 100.40p | 100.00p | 100.00p | 156 |
| 13/02/2013 | 120.00p | 120.00p | 100.00p | 100.00p | 0 |
| 12/02/2013 | 120.00p | 120.00p | 100.00p | 120.00p | 75 |
| 11/02/2013 | 120.00p | 120.00p | 100.00p | 120.00p | 133 |
| 08/02/2013 | 120.00p | 120.00p | 100.00p | 120.00p | 0 |
| 07/02/2013 | 120.00p | 120.00p | 100.00p | 120.00p | 70 |
| 06/02/2013 | 120.00p | 120.00p | 100.00p | 120.00p | 0 |
| 05/02/2013 | 120.00p | 120.00p | 100.00p | 120.00p | 140 |
| 04/02/2013 | 115.00p | 120.00p | 85.00p | 120.00p | 0 |
| 01/02/2013 | 120.00p | 120.00p | 85.00p | 120.00p | 3330 |
| 31/01/2013 | 120.00p | 122.50p | 120.00p | 120.00p | 126 |
| 30/01/2013 | 120.00p | 120.80p | 100.00p | 120.00p | 0 |
| 29/01/2013 | 120.00p | 120.80p | 100.00p | 120.00p | 0 |
| 28/01/2013 | 120.00p | 120.80p | 100.00p | 120.00p | 0 |
| 25/01/2013 | 120.00p | 120.80p | 100.00p | 120.00p | 715 |
| 24/01/2013 | 120.00p | 120.00p | 113.00p | 120.00p | 520 |
| 23/01/2013 | 120.00p | 120.00p | 115.00p | 120.00p | 9 |
| 22/01/2013 | 115.00p | 120.00p | 112.00p | 120.00p | 878 |
| 21/01/2013 | 115.00p | 115.00p | 113.50p | 115.00p | 910 |
| 18/01/2013 | 100.00p | 115.00p | 100.00p | 115.00p | 164 |
| 17/01/2013 | 115.00p | 115.00p | 90.00p | 100.00p | 284 |
| 16/01/2013 | 115.00p | 115.00p | 90.00p | 115.00p | 228 |
| 15/01/2013 | 125.00p | 125.00p | 85.00p | 115.00p | 479 |
| 14/01/2013 | 125.00p | 125.00p | 110.00p | 125.00p | 302 |
| 11/01/2013 | 120.00p | 129.00p | 120.00p | 125.00p | 1506 |
| 10/01/2013 | 120.00p | 120.00p | 100.00p | 120.00p | 0 |
| 09/01/2013 | 120.00p | 120.00p | 100.00p | 120.00p | 95 |
| 08/01/2013 | 120.00p | 120.00p | 100.00p | 120.00p | 205 |
| 07/01/2013 | 120.00p | 120.00p | 100.00p | 120.00p | 36 |
| 04/01/2013 | 120.00p | 120.00p | 100.00p | 120.00p | 294 |
| 03/01/2013 | 115.00p | 120.00p | 100.00p | 120.00p | 511 |
| 02/01/2013 | 120.00p | 120.00p | 90.00p | 115.00p | 3195 |
| 31/12/2012 | 140.00p | 140.00p | 115.00p | 120.00p | 500 |
| 28/12/2012 | 120.00p | 120.00p | 100.00p | 120.00p | 192 |
| 27/12/2012 | 120.00p | 120.00p | 100.00p | 120.00p | 67 |
| 24/12/2012 | 120.00p | 120.00p | 100.00p | 120.00p | 71 |
| 21/12/2012 | 120.00p | 120.00p | 120.00p | 120.00p | 120 |
| 20/12/2012 | 120.00p | 120.00p | 117.50p | 120.00p | 0 |
| 19/12/2012 | 120.00p | 120.00p | 117.50p | 120.00p | 609 |
| 18/12/2012 | 120.00p | 120.00p | 100.00p | 120.00p | 0 |
| 17/12/2012 | 110.00p | 120.00p | 100.00p | 120.00p | 638 |
| 14/12/2012 | 110.00p | 110.00p | 85.00p | 110.00p | 753 |
| 13/12/2012 | 125.00p | 125.00p | 90.00p | 110.00p | 1456 |
| 12/12/2012 | 125.00p | 125.00p | 120.00p | 125.00p | 79 |
| 11/12/2012 | 140.00p | 140.00p | 90.00p | 125.00p | 1455 |
| 10/12/2012 | 140.00p | 140.00p | 105.00p | 140.00p | 11 |
| 07/12/2012 | 140.00p | 140.00p | 105.00p | 140.00p | 195 |
| 06/12/2012 | 140.00p | 145.00p | 140.00p | 140.00p | 24 |
| 05/12/2012 | 140.00p | 150.00p | 110.00p | 140.00p | 0 |
| 04/12/2012 | 125.00p | 150.00p | 110.00p | 140.00p | 1249 |
| 03/12/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 512 |
| 30/11/2012 | 125.00p | 137.50p | 110.00p | 125.00p | 766 |
*Close Price adjusted for both dividends and splits