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
04/05/2011 575.00p 630.00p 461.00p 600.00p 251
03/05/2011 575.00p 650.00p 450.00p 575.00p 1451
28/04/2011 525.00p 650.00p 460.00p 575.00p 5158
27/04/2011 525.00p 590.00p 525.00p 525.00p 2253
26/04/2011 600.00p 600.00p 450.00p 525.00p 650
21/04/2011 625.00p 625.00p 450.00p 600.00p 1000
20/04/2011 625.00p 645.00p 625.00p 625.00p 0
19/04/2011 625.00p 645.00p 625.00p 625.00p 76
18/04/2011 700.00p 700.00p 500.00p 625.00p 870
15/04/2011 775.00p 779.00p 400.00p 700.00p 1000
14/04/2011 750.00p 775.00p 510.00p 775.00p 831
13/04/2011 750.00p 750.00p 500.00p 750.00p 423
12/04/2011 625.00p 750.00p 550.00p 750.00p 10
11/04/2011 625.00p 800.00p 563.00p 625.00p 0
08/04/2011 800.00p 800.00p 563.00p 625.00p 341
07/04/2011 800.00p 800.00p 520.00p 800.00p 250
06/04/2011 800.00p 800.00p 400.00p 800.00p 0
05/04/2011 750.00p 800.00p 400.00p 800.00p 400
04/04/2011 775.00p 775.00p 550.00p 750.00p 200
01/04/2011 775.00p 775.00p 550.00p 775.00p 100
31/03/2011 750.00p 775.00p 554.50p 775.00p 0
30/03/2011 775.00p 775.00p 554.50p 775.00p 0
29/03/2011 775.00p 775.00p 554.50p 775.00p 5
28/03/2011 800.00p 800.00p 600.00p 775.00p 100
25/03/2011 800.00p 800.00p 670.00p 750.00p 230
24/03/2011 775.00p 1,000.00p 700.00p 800.00p 0
23/03/2011 750.00p 1,000.00p 725.00p 775.00p 1758
22/03/2011 750.00p 750.00p 630.00p 750.00p 483
21/03/2011 625.00p 750.00p 625.00p 750.00p 300
18/03/2011 625.00p 625.00p 565.00p 625.00p 2
17/03/2011 750.00p 750.00p 550.00p 625.00p 550
16/03/2011 750.00p 750.00p 650.00p 750.00p 20
15/03/2011 800.00p 800.00p 600.00p 750.00p 1160
14/03/2011 800.00p 800.00p 650.00p 800.00p 0
11/03/2011 800.00p 800.00p 650.00p 800.00p 1
10/03/2011 800.00p 848.00p 800.00p 800.00p 69
09/03/2011 800.00p 830.00p 800.00p 800.00p 95
08/03/2011 800.00p 850.00p 630.00p 800.00p 339
07/03/2011 800.00p 850.00p 800.00p 800.00p 9
04/03/2011 750.00p 800.00p 560.00p 800.00p 396
03/03/2011 750.00p 750.00p 560.00p 750.00p 131
02/03/2011 750.00p 890.00p 560.00p 750.00p 0
01/03/2011 750.00p 890.00p 560.00p 750.00p 28
28/02/2011 750.00p 750.00p 560.00p 750.00p 100
25/02/2011 750.00p 750.00p 550.00p 750.00p 0
24/02/2011 750.00p 750.00p 550.00p 750.00p 0
23/02/2011 750.00p 750.00p 550.00p 750.00p 55
22/02/2011 700.00p 750.00p 550.00p 750.00p 10
21/02/2011 700.00p 836.00p 700.00p 700.00p 181
18/02/2011 800.00p 836.00p 700.00p 700.00p 396
17/02/2011 800.00p 900.00p 800.00p 800.00p 0
16/02/2011 800.00p 900.00p 800.00p 800.00p 55
15/02/2011 800.00p 800.00p 500.00p 800.00p 1432
14/02/2011 625.00p 800.00p 640.00p 800.00p 356
11/02/2011 600.00p 687.50p 540.00p 650.00p 332
10/02/2011 400.00p 750.00p 400.00p 750.00p 55
09/02/2011 670.00p 750.00p 670.00p 750.00p 808
08/02/2011 800.00p 850.00p 550.00p 800.00p 0
07/02/2011 800.00p 800.00p 550.00p 800.00p 0
04/02/2011 800.00p 800.00p 550.00p 800.00p 0
03/02/2011 600.00p 800.00p 550.00p 800.00p 1033
02/02/2011 800.00p 800.00p 500.00p 800.00p 0
01/02/2011 800.00p 800.00p 500.00p 800.00p 500
31/01/2011 800.00p 800.00p 800.00p 800.00p 0
28/01/2011 800.00p 800.00p 620.00p 800.00p 302
27/01/2011 750.00p 800.00p 500.00p 800.00p 1314
26/01/2011 800.00p 800.00p 600.00p 750.00p 217
25/01/2011 800.00p 800.00p 770.00p 800.00p 12
24/01/2011 850.00p 850.00p 500.00p 800.00p 289
21/01/2011 850.00p 850.00p 850.00p 850.00p 0
20/01/2011 800.00p 850.00p 775.00p 850.00p 174
19/01/2011 700.00p 800.00p 700.00p 800.00p 131
18/01/2011 850.00p 850.00p 600.00p 700.00p 230
17/01/2011 700.00p 850.00p 500.00p 850.00p 569
14/01/2011 477.50p 900.00p 477.50p 850.00p 1429
13/01/2011 725.00p 800.00p 621.00p 800.00p 0
12/01/2011 725.00p 800.00p 621.00p 800.00p 944
11/01/2011 675.00p 680.00p 601.00p 650.00p 956
10/01/2011 700.00p 700.00p 600.00p 650.00p 1021
07/01/2011 800.00p 816.00p 640.00p 800.00p 557
06/01/2011 800.00p 800.00p 800.00p 800.00p 0
05/01/2011 800.00p 825.00p 650.00p 800.00p 300
04/01/2011 800.00p 800.00p 600.00p 800.00p 471
31/12/2010 800.00p 800.00p 800.00p 800.00p 0
30/12/2010 800.00p 800.00p 600.00p 800.00p 167
29/12/2010 800.00p 800.00p 600.00p 800.00p 39
24/12/2010 800.00p 890.00p 660.00p 800.00p 96
23/12/2010 800.00p 800.00p 800.00p 800.00p 0
22/12/2010 800.00p 845.60p 800.00p 800.00p 146
21/12/2010 800.00p 800.00p 800.00p 800.00p 0
20/12/2010 750.00p 800.00p 600.00p 800.00p 20
17/12/2010 750.00p 750.00p 600.00p 750.00p 60
16/12/2010 750.00p 750.00p 750.00p 750.00p 0
15/12/2010 750.00p 750.00p 750.00p 750.00p 0
14/12/2010 750.00p 795.00p 750.00p 750.00p 49
13/12/2010 750.00p 750.00p 656.00p 750.00p 185
10/12/2010 800.00p 836.00p 800.00p 800.00p 71
09/12/2010 875.00p 875.00p 800.00p 800.00p 200
08/12/2010 850.00p 925.00p 650.00p 875.00p 1540
07/12/2010 925.00p 940.00p 750.00p 850.00p 538
06/12/2010 900.00p 998.50p 761.00p 925.00p 1457
03/12/2010 575.00p 1,038.00p 575.00p 900.00p 2210
02/12/2010 700.00p 700.00p 411.00p 575.00p 354
01/12/2010 700.00p 700.00p 700.00p 700.00p 0
30/11/2010 750.00p 750.00p 700.00p 700.00p 0
29/11/2010 750.00p 750.00p 750.00p 750.00p 0
26/11/2010 750.00p 750.00p 738.00p 750.00p 19
25/11/2010 750.00p 750.00p 750.00p 750.00p 0
24/11/2010 750.00p 750.00p 510.00p 750.00p 86
23/11/2010 750.00p 750.00p 501.00p 750.00p 400
22/11/2010 750.00p 750.00p 750.00p 750.00p 0
19/11/2010 775.00p 775.00p 550.00p 750.00p 8
18/11/2010 825.00p 900.00p 775.00p 775.00p 48
17/11/2010 850.00p 850.00p 825.00p 825.00p 0
16/11/2010 650.00p 1,280.00p 650.00p 850.00p 4476
15/11/2010 650.00p 650.00p 650.00p 650.00p 106
12/11/2010 650.00p 650.00p 500.00p 650.00p 792
11/11/2010 775.00p 775.00p 600.00p 650.00p 251
10/11/2010 850.00p 850.00p 550.00p 775.00p 573
09/11/2010 975.00p 975.00p 700.00p 850.00p 787
08/11/2010 1,000.00p 1,050.00p 800.00p 975.00p 790
05/11/2010 875.00p 875.00p 875.00p 875.00p 0
04/11/2010 875.00p 880.00p 750.00p 875.00p 210
03/11/2010 875.00p 900.00p 750.00p 875.00p 150
02/11/2010 975.00p 975.00p 750.00p 875.00p 169
01/11/2010 975.00p 975.00p 770.00p 975.00p 273
29/10/2010 975.00p 1,000.00p 975.00p 975.00p 15
28/10/2010 975.00p 975.00p 776.00p 975.00p 95
27/10/2010 975.00p 975.00p 700.00p 975.00p 860
26/10/2010 975.00p 975.00p 750.00p 975.00p 119
25/10/2010 975.00p 975.00p 750.00p 975.00p 53
22/10/2010 975.00p 975.00p 750.00p 975.00p 100
21/10/2010 975.00p 975.00p 975.00p 975.00p 0
20/10/2010 975.00p 975.00p 975.00p 975.00p 0
19/10/2010 975.00p 975.00p 750.10p 975.00p 205
18/10/2010 975.00p 975.00p 750.00p 975.00p 122
15/10/2010 975.00p 975.00p 750.00p 975.00p 350
14/10/2010 975.00p 975.00p 965.00p 975.00p 32
13/10/2010 1,000.00p 1,000.00p 800.00p 1,000.00p 155
12/10/2010 1,000.00p 1,000.00p 800.00p 1,000.00p 209
11/10/2010 1,075.00p 1,075.00p 850.00p 1,000.00p 50
08/10/2010 1,050.00p 1,075.00p 850.00p 1,075.00p 73
07/10/2010 1,050.00p 1,075.00p 969.00p 1,075.00p 122
06/10/2010 975.00p 975.00p 750.00p 975.00p 11
05/10/2010 1,050.00p 1,050.00p 750.00p 975.00p 266
04/10/2010 1,100.00p 1,100.00p 910.00p 1,050.00p 224
01/10/2010 1,100.00p 1,100.00p 1,070.00p 1,100.00p 76
30/09/2010 1,100.00p 1,120.00p 900.00p 1,100.00p 573
29/09/2010 1,000.00p 1,200.00p 750.00p 1,100.00p 1280
28/09/2010 1,100.00p 1,100.00p 850.00p 1,000.00p 200
27/09/2010 1,250.00p 1,250.00p 875.00p 1,100.00p 838
24/09/2010 1,350.00p 1,430.00p 1,000.00p 1,250.00p 794
23/09/2010 1,100.00p 1,375.00p 1,000.00p 1,350.00p 6559
22/09/2010 950.00p 1,300.00p 750.00p 1,100.00p 2078
21/09/2010 1,000.00p 1,000.00p 760.00p 950.00p 100
20/09/2010 1,000.00p 1,000.00p 990.00p 1,000.00p 20
17/09/2010 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
16/09/2010 1,000.00p 1,000.00p 860.00p 1,000.00p 72
15/09/2010 1,000.00p 1,000.00p 990.00p 1,000.00p 31
14/09/2010 1,000.00p 1,000.00p 850.00p 1,000.00p 160
13/09/2010 1,000.00p 1,000.00p 1,000.00p 1,000.00p 406
10/09/2010 1,125.00p 1,125.00p 1,000.00p 1,000.00p 252
09/09/2010 1,000.00p 1,250.00p 950.00p 1,125.00p 3811
08/09/2010 1,000.00p 1,000.00p 810.00p 1,000.00p 84
07/09/2010 1,000.00p 1,000.00p 980.00p 1,000.00p 60
06/09/2010 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
03/09/2010 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
02/09/2010 1,000.00p 1,000.00p 999.00p 1,000.00p 89
01/09/2010 1,250.00p 1,250.00p 1,000.00p 1,000.00p 98
31/08/2010 1,250.00p 1,500.00p 1,000.00p 1,250.00p 2038
27/08/2010 1,000.00p 1,070.00p 815.00p 1,000.00p 181
26/08/2010 1,000.00p 1,000.00p 750.00p 1,000.00p 1051
25/08/2010 1,375.00p 1,375.00p 800.00p 1,000.00p 1041
24/08/2010 1,375.00p 1,375.00p 1,100.00p 1,375.00p 71
23/08/2010 1,375.00p 1,600.00p 1,375.00p 1,375.00p 25
20/08/2010 1,375.00p 1,600.00p 1,375.00p 1,375.00p 5
19/08/2010 1,375.00p 1,625.00p 1,180.00p 1,375.00p 791
18/08/2010 1,375.00p 1,375.00p 1,375.00p 1,375.00p 0
17/08/2010 1,375.00p 1,375.00p 1,151.00p 1,375.00p 36
16/08/2010 1,375.00p 1,500.00p 1,125.00p 1,375.00p 328
13/08/2010 1,375.00p 1,490.00p 1,250.00p 1,375.00p 746
12/08/2010 1,500.00p 1,500.00p 1,250.00p 1,375.00p 1197
11/08/2010 1,500.00p 1,625.00p 1,250.00p 1,500.00p 620
10/08/2010 1,750.00p 1,750.00p 1,320.00p 1,500.00p 484
09/08/2010 1,750.00p 1,990.00p 1,500.00p 1,750.00p 4116
06/08/2010 1,875.00p 1,990.00p 1,500.00p 1,750.00p 2100
05/08/2010 1,875.00p 1,990.00p 1,500.00p 1,625.00p 3440
04/08/2010 2,125.00p 2,625.00p 1,510.00p 1,875.00p 4639
03/08/2010 2,125.00p 2,380.00p 1,760.00p 2,125.00p 1836
02/08/2010 2,375.00p 2,375.00p 1,510.00p 2,125.00p 5565
30/07/2010 2,625.00p 3,500.00p 1,625.00p 2,375.00p 3501
29/07/2010 2,875.00p 2,875.00p 2,625.00p 2,625.00p 0
28/07/2010 2,875.00p 2,875.00p 2,761.00p 2,875.00p 111
27/07/2010 2,875.00p 2,875.00p 2,700.00p 2,875.00p 105
26/07/2010 2,875.00p 2,990.00p 2,630.00p 2,875.00p 223
23/07/2010 3,125.00p 3,400.00p 2,300.00p 2,875.00p 1232
22/07/2010 2,250.00p 4,500.00p 2,250.00p 3,125.00p 2643
21/07/2010 650.00p 1,920.00p 650.00p 1,775.00p 582
20/07/2010 650.00p 650.00p 650.00p 650.00p 0
19/07/2010 650.00p 650.00p 650.00p 650.00p 0

*Close Price adjusted for both dividends and splits