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:
- Hold Keywords Studios (KWS) by Shore Capital
- Buy British Land Company (BLND) by Shore Capital
- Buy Knights Group Holdings (KGH) by Shore Capital
- Hold NATWEST GROUP (NWG) by Shore Capital
- Buy Windward Ltd. NPV (DI) (WNWD) by Canaccord Genuity
- Buy Intermediate Capital Group (ICG) by Canaccord Genuity
- Buy Tesco (TSCO) by Mark David Hartley in The Motley Fool
- Buy The Renewables Infrastructure Group Limited (TRIG) by Ben McPoland in The Motley Fool
- Hold Imperial Brands (IMB) by Steve Moore in ShareProphets
- Hold Imperial Brands (IMB) by Tom Winnifrith in ShareProphets
- Watch Nexus Infrastructure (NEXS) by Steve Moore in ShareProphets
- Buy BP (BP.) by Simon Watkins in The Motley Fool
- Buy Airtel Africa (AAF) by Goldman Sachs
- Buy Imperial Brands (IMB) by Simon Watkins in The Motley Fool
- Buy Water Intelligence (WATR) by Hot Stock Rockets in ShareProphets
- Strong Buy Bluebird Merchant Ventures (DI) (BMV) by Hot Stock Rockets in ShareProphets
- Hold Standard Chartered (STAN) by Deutsche Bank
- Hold Watches of Switzerland Group (WOSG) by Deutsche Bank
- Buy Trainline (TRN) by Deutsche Bank
- Buy Baltic Classifieds Group (BCG) by Deutsche Bank
St James House (SJH) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/11/2012 | 125.00p | 137.50p | 115.00p | 125.00p | 171 |
| 28/11/2012 | 110.00p | 125.00p | 110.00p | 125.00p | 470 |
| 27/11/2012 | 150.00p | 150.00p | 120.00p | 150.00p | 363 |
| 26/11/2012 | 140.00p | 150.00p | 120.00p | 150.00p | 486 |
| 23/11/2012 | 140.00p | 150.00p | 140.00p | 140.00p | 425 |
| 22/11/2012 | 140.00p | 155.00p | 140.00p | 140.00p | 22 |
| 21/11/2012 | 150.00p | 150.00p | 100.00p | 140.00p | 295 |
| 20/11/2012 | 150.00p | 150.00p | 100.00p | 150.00p | 625 |
| 19/11/2012 | 150.00p | 180.00p | 150.00p | 150.00p | 0 |
| 16/11/2012 | 150.00p | 180.00p | 150.00p | 150.00p | 1300 |
| 15/11/2012 | 150.00p | 150.00p | 110.00p | 150.00p | 0 |
| 14/11/2012 | 150.00p | 150.00p | 110.00p | 150.00p | 500 |
| 13/11/2012 | 165.00p | 175.00p | 140.00p | 150.00p | 0 |
| 12/11/2012 | 175.00p | 175.00p | 140.00p | 165.00p | 590 |
| 09/11/2012 | 175.00p | 180.00p | 150.00p | 175.00p | 125 |
| 08/11/2012 | 185.00p | 190.00p | 150.00p | 175.00p | 1541 |
| 07/11/2012 | 185.00p | 200.00p | 170.00p | 195.00p | 637 |
| 06/11/2012 | 200.00p | 230.00p | 178.00p | 195.00p | 1224 |
| 05/11/2012 | 200.00p | 227.50p | 200.00p | 200.00p | 500 |
| 02/11/2012 | 175.00p | 200.00p | 175.00p | 200.00p | 1524 |
| 01/11/2012 | 175.00p | 200.00p | 175.00p | 175.00p | 1710 |
| 31/10/2012 | 160.00p | 190.00p | 145.00p | 175.00p | 4136 |
| 30/10/2012 | 150.00p | 170.00p | 130.00p | 160.00p | 2217 |
| 29/10/2012 | 150.00p | 150.00p | 140.00p | 150.00p | 70 |
| 26/10/2012 | 150.00p | 190.00p | 132.70p | 150.00p | 1953 |
| 25/10/2012 | 125.00p | 199.00p | 100.00p | 150.00p | 3407 |
| 24/10/2012 | 125.00p | 125.00p | 100.00p | 125.00p | 210 |
| 23/10/2012 | 125.00p | 125.00p | 100.00p | 125.00p | 250 |
| 22/10/2012 | 125.00p | 125.00p | 110.00p | 125.00p | 61 |
| 19/10/2012 | 125.00p | 150.00p | 125.00p | 125.00p | 63 |
| 18/10/2012 | 125.00p | 125.00p | 110.00p | 125.00p | 55 |
| 17/10/2012 | 125.00p | 130.00p | 125.00p | 125.00p | 0 |
| 16/10/2012 | 125.00p | 130.00p | 125.00p | 125.00p | 65 |
| 15/10/2012 | 125.00p | 174.10p | 110.00p | 125.00p | 0 |
| 12/10/2012 | 135.00p | 174.10p | 110.00p | 125.00p | 3626 |
| 11/10/2012 | 135.00p | 135.00p | 127.50p | 135.00p | 1000 |
| 10/10/2012 | 135.00p | 135.00p | 100.00p | 125.00p | 0 |
| 09/10/2012 | 135.00p | 135.00p | 100.00p | 125.00p | 155 |
| 08/10/2012 | 135.00p | 135.00p | 100.00p | 125.00p | 100 |
| 05/10/2012 | 135.00p | 135.00p | 100.00p | 125.00p | 0 |
| 04/10/2012 | 135.00p | 135.00p | 100.00p | 125.00p | 0 |
| 03/10/2012 | 135.00p | 135.00p | 100.00p | 125.00p | 135 |
| 02/10/2012 | 135.00p | 135.00p | 115.00p | 125.00p | 90 |
| 01/10/2012 | 110.00p | 125.00p | 80.00p | 125.00p | 1580 |
| 28/09/2012 | 110.00p | 119.00p | 110.00p | 110.00p | 0 |
| 27/09/2012 | 110.00p | 119.00p | 110.00p | 110.00p | 242 |
| 26/09/2012 | 110.00p | 120.00p | 110.00p | 110.00p | 282 |
| 25/09/2012 | 110.00p | 110.00p | 70.00p | 110.00p | 500 |
| 24/09/2012 | 110.00p | 110.00p | 70.00p | 110.00p | 0 |
| 21/09/2012 | 110.00p | 110.00p | 70.00p | 110.00p | 0 |
| 20/09/2012 | 110.00p | 110.00p | 70.00p | 110.00p | 0 |
| 19/09/2012 | 110.00p | 110.00p | 70.00p | 110.00p | 150 |
| 18/09/2012 | 110.00p | 115.00p | 80.00p | 110.00p | 0 |
| 17/09/2012 | 110.00p | 115.00p | 80.00p | 110.00p | 0 |
| 14/09/2012 | 110.00p | 115.00p | 80.00p | 110.00p | 0 |
| 13/09/2012 | 115.00p | 115.00p | 80.00p | 110.00p | 250 |
| 12/09/2012 | 115.00p | 115.00p | 80.00p | 115.00p | 0 |
| 11/09/2012 | 115.00p | 115.00p | 80.00p | 115.00p | 0 |
| 10/09/2012 | 115.00p | 115.00p | 80.00p | 115.00p | 552 |
| 07/09/2012 | 115.00p | 124.00p | 115.00p | 115.00p | 158 |
| 06/09/2012 | 115.00p | 115.00p | 80.00p | 115.00p | 102 |
| 05/09/2012 | 115.00p | 115.00p | 80.00p | 115.00p | 439 |
| 04/09/2012 | 115.00p | 122.00p | 85.00p | 115.00p | 0 |
| 03/09/2012 | 115.00p | 122.00p | 85.00p | 115.00p | 872 |
| 31/08/2012 | 115.00p | 115.00p | 85.00p | 115.00p | 300 |
| 30/08/2012 | 115.00p | 132.50p | 85.00p | 115.00p | 0 |
| 29/08/2012 | 115.00p | 132.50p | 85.00p | 115.00p | 2 |
| 28/08/2012 | 115.00p | 132.50p | 85.00p | 115.00p | 407 |
| 24/08/2012 | 115.00p | 124.10p | 75.00p | 115.00p | 856 |
| 23/08/2012 | 115.00p | 125.00p | 85.00p | 125.00p | 500 |
| 22/08/2012 | 115.00p | 140.00p | 100.00p | 125.00p | 0 |
| 21/08/2012 | 115.00p | 140.00p | 100.00p | 125.00p | 0 |
| 20/08/2012 | 115.00p | 131.50p | 100.00p | 125.00p | 111 |
| 17/08/2012 | 140.00p | 140.00p | 100.00p | 125.00p | 1015 |
| 16/08/2012 | 150.00p | 150.00p | 100.00p | 140.00p | 200 |
| 15/08/2012 | 150.00p | 150.00p | 97.80p | 150.00p | 501 |
| 14/08/2012 | 150.00p | 150.00p | 100.00p | 150.00p | 98 |
| 13/08/2012 | 150.00p | 150.00p | 100.00p | 150.00p | 140 |
| 10/08/2012 | 150.00p | 150.00p | 120.00p | 150.00p | 0 |
| 09/08/2012 | 150.00p | 150.00p | 120.00p | 150.00p | 442 |
| 08/08/2012 | 125.00p | 150.00p | 100.00p | 150.00p | 451 |
| 07/08/2012 | 125.00p | 125.00p | 98.00p | 125.00p | 447 |
| 06/08/2012 | 125.00p | 125.00p | 117.00p | 125.00p | 598 |
| 03/08/2012 | 125.00p | 125.00p | 100.00p | 125.00p | 595 |
| 02/08/2012 | 125.00p | 125.00p | 100.00p | 125.00p | 496 |
| 01/08/2012 | 125.00p | 150.00p | 100.00p | 125.00p | 3633 |
| 31/07/2012 | 115.00p | 125.00p | 100.00p | 125.00p | 124 |
| 30/07/2012 | 115.00p | 118.00p | 115.00p | 115.00p | 245 |
| 27/07/2012 | 115.00p | 118.00p | 115.00p | 115.00p | 118 |
| 26/07/2012 | 125.00p | 125.00p | 100.00p | 115.00p | 501 |
| 25/07/2012 | 125.00p | 125.00p | 100.00p | 125.00p | 0 |
| 24/07/2012 | 125.00p | 125.00p | 100.00p | 125.00p | 60 |
| 23/07/2012 | 125.00p | 140.00p | 125.00p | 125.00p | 0 |
| 20/07/2012 | 125.00p | 140.00p | 125.00p | 125.00p | 202 |
| 19/07/2012 | 125.00p | 140.00p | 125.00p | 140.00p | 450 |
| 18/07/2012 | 150.00p | 168.50p | 130.00p | 140.00p | 318 |
| 17/07/2012 | 150.00p | 165.00p | 110.00p | 165.00p | 522 |
| 16/07/2012 | 150.00p | 150.00p | 110.00p | 150.00p | 0 |
| 13/07/2012 | 115.00p | 150.00p | 110.00p | 150.00p | 1336 |
| 12/07/2012 | 115.00p | 115.00p | 90.00p | 115.00p | 8 |
| 11/07/2012 | 115.00p | 115.00p | 100.00p | 115.00p | 0 |
| 10/07/2012 | 100.00p | 115.00p | 100.00p | 115.00p | 50 |
| 09/07/2012 | 115.00p | 115.00p | 86.00p | 100.00p | 221 |
| 06/07/2012 | 130.00p | 130.00p | 80.00p | 115.00p | 1225 |
| 05/07/2012 | 130.00p | 148.00p | 100.00p | 140.00p | 327 |
| 04/07/2012 | 130.00p | 148.50p | 92.00p | 140.00p | 458 |
| 03/07/2012 | 100.00p | 118.50p | 82.00p | 105.00p | 438 |
| 02/07/2012 | 85.00p | 100.00p | 85.00p | 100.00p | 3682 |
| 29/06/2012 | 100.00p | 109.00p | 82.00p | 100.00p | 592 |
| 28/06/2012 | 125.00p | 125.00p | 70.00p | 100.00p | 2310 |
| 27/06/2012 | 115.00p | 135.00p | 100.00p | 125.00p | 3371 |
| 26/06/2012 | 90.00p | 115.00p | 86.00p | 115.00p | 1842 |
| 25/06/2012 | 80.00p | 90.00p | 80.00p | 90.00p | 700 |
| 22/06/2012 | 80.00p | 80.00p | 66.00p | 80.00p | 0 |
| 21/06/2012 | 80.00p | 80.00p | 66.00p | 80.00p | 500 |
| 20/06/2012 | 80.00p | 90.00p | 66.00p | 80.00p | 0 |
| 19/06/2012 | 80.00p | 90.00p | 66.00p | 80.00p | 0 |
| 18/06/2012 | 80.00p | 90.00p | 66.00p | 80.00p | 97 |
| 15/06/2012 | 60.00p | 85.00p | 60.00p | 80.00p | 210 |
| 14/06/2012 | 60.00p | 60.00p | 50.00p | 60.00p | 500 |
| 13/06/2012 | 60.00p | 68.00p | 60.00p | 60.00p | 0 |
| 12/06/2012 | 65.00p | 68.00p | 60.00p | 60.00p | 133 |
| 11/06/2012 | 85.00p | 90.00p | 35.00p | 65.00p | 3442 |
| 08/06/2012 | 120.00p | 120.00p | 50.00p | 85.00p | 4588 |
| 07/06/2012 | 120.00p | 120.00p | 90.00p | 120.00p | 124 |
| 06/06/2012 | 120.00p | 120.00p | 90.00p | 120.00p | 629 |
| 01/06/2012 | 120.00p | 120.00p | 80.00p | 120.00p | 0 |
| 31/05/2012 | 120.00p | 120.00p | 80.00p | 120.00p | 575 |
| 30/05/2012 | 120.00p | 120.00p | 90.00p | 120.00p | 0 |
| 29/05/2012 | 120.00p | 120.00p | 90.00p | 120.00p | 0 |
| 28/05/2012 | 120.00p | 120.00p | 90.00p | 120.00p | 529 |
| 25/05/2012 | 120.00p | 120.00p | 65.00p | 120.00p | 496 |
| 24/05/2012 | 120.00p | 120.00p | 85.90p | 120.00p | 0 |
| 23/05/2012 | 120.00p | 120.00p | 85.90p | 120.00p | 0 |
| 22/05/2012 | 120.00p | 120.00p | 85.90p | 120.00p | 500 |
| 21/05/2012 | 125.00p | 125.00p | 100.00p | 120.00p | 583 |
| 18/05/2012 | 125.00p | 127.50p | 100.00p | 125.00p | 0 |
| 17/05/2012 | 125.00p | 127.50p | 100.00p | 125.00p | 0 |
| 16/05/2012 | 125.00p | 127.50p | 100.00p | 125.00p | 139 |
| 15/05/2012 | 115.00p | 125.00p | 100.00p | 125.00p | 1110 |
| 14/05/2012 | 115.00p | 115.00p | 100.00p | 115.00p | 0 |
| 11/05/2012 | 115.00p | 115.00p | 100.00p | 115.00p | 0 |
| 10/05/2012 | 115.00p | 115.00p | 100.00p | 115.00p | 0 |
| 09/05/2012 | 115.00p | 115.00p | 100.00p | 115.00p | 110 |
| 08/05/2012 | 115.00p | 115.00p | 100.00p | 115.00p | 0 |
| 04/05/2012 | 110.00p | 115.00p | 100.00p | 115.00p | 1263 |
| 03/05/2012 | 110.00p | 115.00p | 105.00p | 110.00p | 0 |
| 02/05/2012 | 110.00p | 115.00p | 105.00p | 110.00p | 0 |
| 01/05/2012 | 110.00p | 115.00p | 105.00p | 110.00p | 0 |
| 30/04/2012 | 110.00p | 115.00p | 105.00p | 110.00p | 0 |
| 27/04/2012 | 115.00p | 115.00p | 105.00p | 110.00p | 729 |
| 26/04/2012 | 125.00p | 125.00p | 100.00p | 115.00p | 100 |
| 25/04/2012 | 115.00p | 125.00p | 80.00p | 115.00p | 0 |
| 24/04/2012 | 125.00p | 125.00p | 80.00p | 115.00p | 2156 |
| 23/04/2012 | 130.00p | 150.00p | 76.50p | 125.00p | 2192 |
| 20/04/2012 | 130.00p | 135.00p | 88.00p | 130.00p | 0 |
| 19/04/2012 | 130.00p | 135.00p | 88.00p | 130.00p | 0 |
| 18/04/2012 | 135.00p | 135.00p | 88.00p | 130.00p | 1543 |
| 17/04/2012 | 135.00p | 139.00p | 120.00p | 135.00p | 210 |
| 16/04/2012 | 135.00p | 135.00p | 120.00p | 135.00p | 17 |
| 13/04/2012 | 135.00p | 135.00p | 106.00p | 135.00p | 0 |
| 12/04/2012 | 135.00p | 135.00p | 106.00p | 135.00p | 0 |
| 11/04/2012 | 135.00p | 135.00p | 106.00p | 135.00p | 0 |
| 10/04/2012 | 135.00p | 135.00p | 106.00p | 135.00p | 0 |
| 05/04/2012 | 135.00p | 135.00p | 106.00p | 135.00p | 250 |
| 04/04/2012 | 135.00p | 135.00p | 120.00p | 135.00p | 0 |
| 03/04/2012 | 135.00p | 135.00p | 120.00p | 135.00p | 300 |
| 02/04/2012 | 135.00p | 135.00p | 120.00p | 135.00p | 56 |
| 30/03/2012 | 140.00p | 140.00p | 120.00p | 135.00p | 518 |
| 29/03/2012 | 155.00p | 155.00p | 140.00p | 140.00p | 270 |
| 28/03/2012 | 155.00p | 155.00p | 150.00p | 155.00p | 0 |
| 27/03/2012 | 155.00p | 155.00p | 150.00p | 155.00p | 90 |
| 26/03/2012 | 155.00p | 155.00p | 150.00p | 155.00p | 111 |
| 23/03/2012 | 155.00p | 155.00p | 150.00p | 155.00p | 468 |
| 22/03/2012 | 155.00p | 155.00p | 100.00p | 155.00p | 1153 |
| 21/03/2012 | 155.00p | 170.00p | 100.00p | 155.00p | 0 |
| 20/03/2012 | 165.00p | 170.00p | 100.00p | 155.00p | 1391 |
| 19/03/2012 | 165.00p | 165.00p | 110.00p | 165.00p | 0 |
| 16/03/2012 | 165.00p | 165.00p | 105.00p | 165.00p | 446 |
| 15/03/2012 | 165.00p | 165.00p | 110.00p | 165.00p | 1250 |
| 14/03/2012 | 175.00p | 175.00p | 150.00p | 165.00p | 557 |
| 13/03/2012 | 110.00p | 185.00p | 110.00p | 185.00p | 4804 |
| 12/03/2012 | 135.00p | 135.00p | 105.00p | 110.00p | 5222 |
| 09/03/2012 | 140.00p | 150.00p | 130.00p | 135.00p | 0 |
| 08/03/2012 | 150.00p | 150.00p | 130.00p | 140.00p | 192 |
| 07/03/2012 | 150.00p | 150.00p | 120.00p | 150.00p | 207 |
| 06/03/2012 | 160.00p | 160.00p | 130.00p | 150.00p | 1199 |
| 05/03/2012 | 160.00p | 200.00p | 120.00p | 160.00p | 3259 |
| 02/03/2012 | 160.00p | 200.00p | 120.00p | 160.00p | 5271 |
| 01/03/2012 | 160.00p | 185.00p | 125.00p | 160.00p | 287 |
| 29/02/2012 | 155.00p | 190.00p | 155.00p | 160.00p | 1473 |
| 28/02/2012 | 135.00p | 170.00p | 132.00p | 155.00p | 370 |
| 27/02/2012 | 155.00p | 175.00p | 120.00p | 135.00p | 192 |
| 24/02/2012 | 155.00p | 172.50p | 155.00p | 155.00p | 426 |
| 23/02/2012 | 155.00p | 155.00p | 140.00p | 155.00p | 150 |
| 22/02/2012 | 155.00p | 155.00p | 140.00p | 155.00p | 0 |
| 21/02/2012 | 155.00p | 155.00p | 140.00p | 155.00p | 0 |
| 20/02/2012 | 155.00p | 155.00p | 140.00p | 155.00p | 85 |
| 17/02/2012 | 155.00p | 172.50p | 155.00p | 155.00p | 8 |
| 16/02/2012 | 155.00p | 165.00p | 155.00p | 155.00p | 90 |
*Close Price adjusted for both dividends and splits