St James House (SJH) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. St James House

Date Open High Low Close* Volume
15/02/2012 155.00p 190.00p 135.00p 155.00p 0
14/02/2012 145.00p 190.00p 135.00p 155.00p 14426
13/02/2012 145.00p 150.00p 115.00p 145.00p 700
10/02/2012 145.00p 165.00p 110.00p 145.00p 0
09/02/2012 165.00p 165.00p 110.00p 145.00p 258
08/02/2012 125.00p 170.00p 110.00p 165.00p 3401
07/02/2012 125.00p 125.00p 100.00p 125.00p 1710
06/02/2012 125.00p 150.00p 100.00p 125.00p 1073
03/02/2012 150.00p 150.00p 100.00p 125.00p 345
02/02/2012 150.00p 170.00p 150.00p 150.00p 0
01/02/2012 150.00p 170.00p 150.00p 150.00p 0
31/01/2012 150.00p 170.00p 150.00p 150.00p 53
30/01/2012 150.00p 175.00p 100.00p 150.00p 0
27/01/2012 150.00p 175.00p 100.00p 150.00p 1637
26/01/2012 150.00p 150.00p 140.00p 150.00p 134
25/01/2012 150.00p 155.00p 75.00p 150.00p 0
24/01/2012 150.00p 155.00p 75.00p 150.00p 0
23/01/2012 150.00p 155.00p 75.00p 150.00p 2221
20/01/2012 150.00p 200.00p 149.00p 150.00p 0
19/01/2012 150.00p 200.00p 149.00p 150.00p 13423
18/01/2012 150.00p 150.00p 132.50p 150.00p 0
17/01/2012 150.00p 150.00p 132.50p 150.00p 742
16/01/2012 150.00p 150.00p 100.00p 125.00p 180
13/01/2012 150.00p 150.00p 100.00p 135.00p 60929
12/01/2012 150.00p 150.00p 100.00p 135.00p 150
11/01/2012 150.00p 150.00p 100.00p 135.00p 0
10/01/2012 150.00p 150.00p 100.00p 135.00p 1752
09/01/2012 125.00p 165.00p 125.00p 165.00p 522
06/01/2012 150.00p 150.00p 130.00p 140.00p 265
05/01/2012 115.00p 199.00p 115.00p 165.00p 4563
04/01/2012 140.00p 144.00p 80.00p 115.00p 1413
03/01/2012 125.00p 150.00p 111.00p 140.00p 325
30/12/2011 125.00p 125.00p 107.00p 125.00p 100
29/12/2011 125.00p 125.00p 107.00p 125.00p 413
28/12/2011 115.00p 150.00p 105.00p 125.00p 1243
23/12/2011 115.00p 130.00p 115.00p 115.00p 337
22/12/2011 115.00p 115.00p 90.00p 115.00p 0
21/12/2011 115.00p 115.00p 90.00p 115.00p 0
20/12/2011 115.00p 115.00p 90.00p 115.00p 250
19/12/2011 125.00p 125.00p 100.00p 115.00p 150
16/12/2011 125.00p 135.00p 125.00p 125.00p 287
15/12/2011 140.00p 140.00p 100.00p 125.00p 238
14/12/2011 160.00p 160.00p 100.00p 140.00p 6092
13/12/2011 160.00p 170.00p 160.00p 160.00p 0
12/12/2011 160.00p 170.00p 160.00p 160.00p 0
09/12/2011 160.00p 170.00p 160.00p 160.00p 0
08/12/2011 160.00p 170.00p 160.00p 160.00p 0
07/12/2011 160.00p 170.00p 160.00p 160.00p 200
06/12/2011 150.00p 200.00p 150.00p 160.00p 0
05/12/2011 200.00p 200.00p 160.00p 160.00p 100
02/12/2011 210.00p 210.00p 175.00p 200.00p 495
01/12/2011 210.00p 220.00p 200.00p 210.00p 0
30/11/2011 210.00p 220.00p 200.00p 210.00p 0
29/11/2011 210.00p 220.00p 200.00p 210.00p 141
28/11/2011 215.00p 215.00p 200.00p 210.00p 523
25/11/2011 215.00p 215.00p 191.00p 215.00p 500
24/11/2011 215.00p 215.00p 200.00p 215.00p 409
23/11/2011 215.00p 215.00p 180.00p 215.00p 1076
22/11/2011 215.00p 216.00p 210.00p 215.00p 55
21/11/2011 215.00p 216.00p 215.00p 215.00p 79
18/11/2011 215.00p 227.00p 187.00p 215.00p 0
17/11/2011 215.00p 227.00p 187.00p 215.00p 1068
16/11/2011 250.00p 300.00p 200.00p 215.00p 1630
15/11/2011 175.00p 300.00p 175.00p 250.00p 16051
14/11/2011 175.00p 200.00p 175.00p 175.00p 506
11/11/2011 200.00p 250.00p 160.00p 175.00p 750
10/11/2011 200.00p 250.00p 200.00p 200.00p 0
09/11/2011 200.00p 250.00p 200.00p 200.00p 650
08/11/2011 200.00p 200.00p 200.00p 200.00p 200
07/11/2011 200.00p 200.00p 160.00p 200.00p 69
04/11/2011 200.00p 205.00p 200.00p 200.00p 0
03/11/2011 200.00p 205.00p 200.00p 200.00p 0
02/11/2011 200.00p 205.00p 200.00p 200.00p 56
01/11/2011 200.00p 205.00p 200.00p 200.00p 68
31/10/2011 213.00p 213.00p 175.00p 200.00p 35
28/10/2011 213.00p 220.00p 200.00p 212.50p 909
27/10/2011 213.00p 213.00p 175.00p 212.50p 159
26/10/2011 213.00p 225.00p 160.00p 212.50p 0
25/10/2011 225.00p 225.00p 160.00p 212.50p 2205
24/10/2011 225.00p 260.00p 220.00p 225.00p 0
21/10/2011 225.00p 260.00p 220.00p 225.00p 0
20/10/2011 250.00p 260.00p 220.00p 225.00p 1422
19/10/2011 225.00p 290.00p 225.00p 250.00p 9045
18/10/2011 250.00p 250.00p 210.00p 225.00p 544
17/10/2011 250.00p 260.00p 250.00p 250.00p 0
14/10/2011 250.00p 260.00p 250.00p 250.00p 3050
13/10/2011 250.00p 268.00p 250.00p 250.00p 0
12/10/2011 250.00p 268.00p 250.00p 250.00p 108
11/10/2011 250.00p 250.00p 210.00p 250.00p 0
10/10/2011 250.00p 250.00p 210.00p 250.00p 250
07/10/2011 250.00p 250.00p 226.00p 250.00p 250
06/10/2011 250.00p 269.00p 225.10p 250.00p 0
05/10/2011 250.00p 269.00p 225.10p 250.00p 0
04/10/2011 250.00p 269.00p 225.10p 250.00p 429
03/10/2011 275.00p 275.00p 250.00p 250.00p 1300
30/09/2011 275.00p 299.00p 250.00p 275.00p 510
29/09/2011 275.00p 350.00p 200.00p 275.00p 9444
28/09/2011 225.00p 290.00p 225.00p 275.00p 957
27/09/2011 225.00p 250.00p 225.00p 225.00p 900
26/09/2011 225.00p 251.00p 225.00p 225.00p 29250
23/09/2011 225.00p 276.00p 212.50p 225.00p 2730
22/09/2011 225.00p 278.00p 225.00p 225.00p 0
21/09/2011 250.00p 278.00p 225.00p 225.00p 1563
20/09/2011 250.00p 330.00p 250.00p 250.00p 4183
19/09/2011 250.00p 275.00p 250.00p 250.00p 0
16/09/2011 250.00p 275.00p 250.00p 250.00p 250
15/09/2011 250.00p 280.00p 200.00p 250.00p 0
14/09/2011 250.00p 275.00p 200.00p 250.00p 676
13/09/2011 250.00p 250.00p 200.00p 250.00p 275
12/09/2011 250.00p 250.00p 200.00p 250.00p 275
09/09/2011 250.00p 280.00p 250.00p 250.00p 418
08/09/2011 250.00p 290.00p 250.00p 250.00p 0
07/09/2011 275.00p 290.00p 250.00p 250.00p 0
06/09/2011 275.00p 290.00p 250.00p 275.00p 0
05/09/2011 250.00p 290.00p 250.00p 275.00p 295
02/09/2011 250.00p 250.00p 180.00p 250.00p 0
01/09/2011 250.00p 250.00p 180.00p 250.00p 250
31/08/2011 175.00p 300.00p 175.00p 250.00p 1488
30/08/2011 175.00p 200.00p 175.00p 175.00p 0
26/08/2011 175.00p 200.00p 175.00p 175.00p 243
25/08/2011 200.00p 200.00p 161.00p 175.00p 100
24/08/2011 200.00p 250.00p 200.00p 200.00p 36389
23/08/2011 200.00p 219.00p 200.00p 200.00p 0
22/08/2011 200.00p 219.00p 200.00p 200.00p 449
19/08/2011 200.00p 228.00p 200.00p 200.00p 0
18/08/2011 200.00p 228.00p 200.00p 200.00p 342
17/08/2011 200.00p 273.00p 165.00p 200.00p 0
16/08/2011 225.00p 273.00p 165.00p 200.00p 821
15/08/2011 225.00p 225.00p 150.00p 225.00p 60
12/08/2011 225.00p 225.00p 225.00p 225.00p 0
11/08/2011 225.00p 225.00p 225.00p 225.00p 0
10/08/2011 225.00p 225.00p 150.00p 225.00p 0
09/08/2011 225.00p 225.00p 150.00p 225.00p 100
08/08/2011 250.00p 250.00p 200.00p 225.00p 0
05/08/2011 250.00p 250.00p 200.00p 250.00p 120
04/08/2011 250.00p 265.00p 200.00p 250.00p 738
03/08/2011 250.00p 283.00p 250.00p 250.00p 347
02/08/2011 250.00p 250.00p 250.00p 250.00p 0
01/08/2011 250.00p 250.00p 250.00p 250.00p 95
29/07/2011 250.00p 250.00p 220.00p 250.00p 0
28/07/2011 250.00p 250.00p 220.00p 250.00p 100
27/07/2011 250.00p 250.00p 220.00p 250.00p 609
26/07/2011 250.00p 283.00p 250.00p 250.00p 0
25/07/2011 250.00p 283.00p 250.00p 250.00p 0
22/07/2011 250.00p 283.00p 250.00p 250.00p 0
21/07/2011 250.00p 283.00p 250.00p 250.00p 11
20/07/2011 250.00p 275.00p 220.00p 250.00p 0
19/07/2011 275.00p 275.00p 220.00p 250.00p 266
18/07/2011 275.00p 300.00p 275.00p 275.00p 70
15/07/2011 275.00p 324.00p 270.00p 275.00p 1155
14/07/2011 275.00p 275.00p 200.00p 275.00p 103
13/07/2011 275.00p 275.00p 200.00p 275.00p 130
12/07/2011 250.00p 275.00p 250.00p 275.00p 584
11/07/2011 275.00p 290.00p 200.00p 250.00p 370
08/07/2011 275.00p 275.00p 200.00p 275.00p 0
07/07/2011 275.00p 275.00p 200.00p 275.00p 125
06/07/2011 275.00p 275.00p 150.00p 275.00p 0
05/07/2011 275.00p 275.00p 150.00p 275.00p 250
04/07/2011 275.00p 275.00p 200.00p 275.00p 0
01/07/2011 275.00p 275.00p 200.00p 275.00p 155
30/06/2011 275.00p 340.00p 275.00p 275.00p 300
29/06/2011 275.00p 350.00p 275.00p 275.00p 550
28/06/2011 275.00p 340.00p 200.00p 275.00p 1356
27/06/2011 300.00p 300.00p 200.00p 275.00p 35
24/06/2011 250.00p 300.00p 240.00p 300.00p 361
23/06/2011 300.00p 300.00p 200.00p 250.00p 425
22/06/2011 300.00p 300.00p 204.00p 300.00p 100
21/06/2011 300.00p 300.00p 204.00p 300.00p 500
20/06/2011 300.00p 370.00p 204.00p 300.00p 1078
17/06/2011 350.00p 350.00p 250.00p 250.00p 390
16/06/2011 350.00p 350.00p 250.00p 350.00p 50
15/06/2011 425.00p 425.00p 250.00p 350.00p 1959
14/06/2011 400.00p 425.00p 300.00p 425.00p 95
13/06/2011 425.00p 425.00p 250.00p 400.00p 1578
10/06/2011 325.00p 425.00p 250.00p 425.00p 1100
09/06/2011 325.00p 350.00p 325.00p 325.00p 25
08/06/2011 325.00p 425.00p 280.00p 325.00p 0
07/06/2011 425.00p 425.00p 280.00p 325.00p 579
06/06/2011 425.00p 425.00p 425.00p 425.00p 0
03/06/2011 425.00p 425.00p 330.00p 425.00p 0
02/06/2011 425.00p 425.00p 325.00p 425.00p 300
01/06/2011 425.00p 425.00p 300.00p 425.00p 475
31/05/2011 425.00p 425.00p 270.00p 425.00p 870
27/05/2011 450.00p 450.00p 300.00p 425.00p 20
26/05/2011 450.00p 450.00p 405.00p 450.00p 347
25/05/2011 550.00p 550.00p 350.00p 450.00p 375
24/05/2011 550.00p 550.00p 450.00p 550.00p 12
23/05/2011 550.00p 640.00p 450.00p 550.00p 0
20/05/2011 525.00p 640.00p 450.00p 550.00p 3186
19/05/2011 525.00p 640.00p 400.00p 525.00p 2416
18/05/2011 575.00p 640.00p 400.00p 525.00p 2194
17/05/2011 575.00p 690.00p 450.00p 575.00p 590
16/05/2011 575.00p 575.00p 450.00p 575.00p 166
13/05/2011 575.00p 575.00p 550.00p 575.00p 107
12/05/2011 600.00p 654.00p 450.00p 575.00p 930
11/05/2011 600.00p 630.00p 461.00p 600.00p 0
10/05/2011 600.00p 630.00p 461.00p 600.00p 0
09/05/2011 600.00p 630.00p 461.00p 600.00p 0
06/05/2011 600.00p 630.00p 461.00p 600.00p 0
05/05/2011 600.00p 630.00p 461.00p 600.00p 0

*Close Price adjusted for both dividends and splits