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
31/08/2017 120.00p 120.00p 120.00p 120.00p 0
30/08/2017 120.00p 120.00p 120.00p 120.00p 0
29/08/2017 115.00p 120.00p 115.00p 120.00p 1013
25/08/2017 115.00p 115.00p 115.00p 115.00p 0
24/08/2017 115.00p 115.00p 115.00p 115.00p 0
23/08/2017 110.00p 115.00p 110.00p 115.00p 2014
22/08/2017 110.00p 110.00p 110.00p 110.00p 1640
21/08/2017 100.00p 120.00p 95.00p 110.00p 17948
18/08/2017 105.00p 105.00p 100.00p 100.00p 2784
17/08/2017 110.00p 110.00p 105.00p 105.00p 3150
16/08/2017 110.00p 110.00p 110.00p 110.00p 0
15/08/2017 110.00p 110.00p 110.00p 110.00p 0
14/08/2017 110.00p 110.00p 110.00p 110.00p 0
11/08/2017 110.00p 110.00p 110.00p 110.00p 1000
10/08/2017 110.00p 110.00p 110.00p 110.00p 600
09/08/2017 110.00p 110.00p 110.00p 110.00p 1250
08/08/2017 110.00p 110.00p 110.00p 110.00p 85
07/08/2017 110.00p 110.00p 110.00p 110.00p 19
04/08/2017 110.00p 110.00p 110.00p 110.00p 272
03/08/2017 110.00p 110.00p 110.00p 110.00p 2582
02/08/2017 105.00p 112.50p 105.00p 110.00p 4022
01/08/2017 115.00p 115.00p 105.00p 105.00p 3574
31/07/2017 125.00p 125.00p 110.00p 115.00p 7398
28/07/2017 130.00p 130.00p 100.00p 125.00p 15532
27/07/2017 100.00p 100.00p 100.00p 100.00p 100
26/07/2017 95.00p 100.00p 95.00p 100.00p 2140
25/07/2017 95.00p 95.00p 95.00p 95.00p 27
24/07/2017 95.00p 95.00p 95.00p 95.00p 998
21/07/2017 95.00p 95.00p 95.00p 95.00p 2950
20/07/2017 95.00p 95.00p 95.00p 95.00p 1711
19/07/2017 95.00p 95.00p 95.00p 95.00p 1135
18/07/2017 95.00p 95.00p 95.00p 95.00p 2
17/07/2017 105.00p 105.00p 95.00p 95.00p 6116
14/07/2017 110.00p 110.00p 105.00p 105.00p 1627
13/07/2017 110.00p 110.00p 110.00p 110.00p 1000
12/07/2017 110.00p 110.00p 110.00p 110.00p 0
11/07/2017 110.00p 115.00p 110.00p 110.00p 0
10/07/2017 100.00p 110.00p 100.00p 110.00p 793
07/07/2017 120.00p 120.00p 95.00p 100.00p 4531
06/07/2017 120.00p 135.00p 120.00p 120.00p 300
05/07/2017 120.00p 120.00p 120.00p 120.00p 1035
04/07/2017 120.00p 120.00p 120.00p 120.00p 2244
03/07/2017 120.00p 120.00p 120.00p 120.00p 35
30/06/2017 120.00p 135.00p 120.00p 120.00p 2171
29/06/2017 120.00p 120.00p 120.00p 120.00p 1215
28/06/2017 120.00p 120.00p 120.00p 120.00p 2136
27/06/2017 120.00p 120.00p 120.00p 120.00p 0
26/06/2017 120.00p 120.00p 120.00p 120.00p 750
23/06/2017 120.00p 120.00p 120.00p 120.00p 2000
22/06/2017 115.00p 120.00p 115.00p 120.00p 0
21/06/2017 115.00p 115.00p 115.00p 115.00p 0
20/06/2017 115.00p 115.00p 115.00p 115.00p 0
19/06/2017 115.00p 115.00p 115.00p 115.00p 0
16/06/2017 115.00p 115.00p 115.00p 115.00p 0
15/06/2017 115.00p 125.00p 115.00p 115.00p 225
14/06/2017 110.00p 117.80p 110.00p 115.00p 1296
13/06/2017 110.00p 115.00p 101.00p 110.00p 7864
12/06/2017 110.00p 110.00p 110.00p 110.00p 0
09/06/2017 115.00p 115.00p 107.00p 110.00p 3000
08/06/2017 115.00p 115.00p 115.00p 115.00p 0
07/06/2017 115.00p 115.00p 115.00p 115.00p 0
06/06/2017 115.00p 120.00p 115.00p 115.00p 10
05/06/2017 115.00p 115.00p 115.00p 115.00p 0
02/06/2017 115.00p 120.00p 115.00p 115.00p 80
01/06/2017 120.00p 120.00p 110.20p 115.00p 2513
31/05/2017 120.00p 120.00p 112.00p 120.00p 1000
30/05/2017 120.00p 135.00p 112.00p 120.00p 630
26/05/2017 120.00p 129.00p 112.00p 120.00p 1890
25/05/2017 125.00p 135.00p 120.00p 120.00p 1000
24/05/2017 125.00p 129.00p 120.00p 125.00p 325
23/05/2017 125.00p 129.00p 125.00p 125.00p 115
22/05/2017 125.00p 135.00p 120.00p 125.00p 923
19/05/2017 130.00p 130.00p 118.00p 125.00p 2000
18/05/2017 130.00p 135.00p 130.00p 130.00p 711
17/05/2017 140.00p 140.00p 120.00p 140.00p 157
16/05/2017 140.00p 140.00p 140.00p 140.00p 0
15/05/2017 140.00p 140.00p 120.00p 140.00p 2500
12/05/2017 140.00p 140.00p 123.00p 140.00p 3637
11/05/2017 155.00p 155.00p 125.00p 140.00p 2011
10/05/2017 155.00p 155.00p 155.00p 155.00p 74
09/05/2017 155.00p 155.00p 140.00p 155.00p 200
08/05/2017 155.00p 155.00p 140.00p 155.00p 2547
05/05/2017 155.00p 155.00p 155.00p 155.00p 0
04/05/2017 145.00p 155.00p 140.00p 155.00p 1924
03/05/2017 145.00p 145.00p 130.00p 145.00p 881
02/05/2017 145.00p 146.00p 129.00p 145.00p 545
28/04/2017 145.00p 145.00p 128.00p 145.00p 67
27/04/2017 135.00p 145.00p 127.50p 135.00p 2686
26/04/2017 135.00p 142.50p 127.50p 135.00p 664
25/04/2017 135.00p 135.00p 126.00p 135.00p 10
24/04/2017 125.00p 130.00p 123.50p 125.00p 3328
21/04/2017 125.00p 128.90p 122.00p 125.00p 1189
20/04/2017 125.00p 128.90p 122.50p 125.00p 112
19/04/2017 125.00p 128.90p 121.30p 125.00p 1723
18/04/2017 130.00p 136.00p 120.00p 125.00p 6666
13/04/2017 130.00p 138.00p 121.00p 130.00p 3648
12/04/2017 135.00p 146.00p 124.00p 130.00p 7306
11/04/2017 147.50p 148.20p 122.00p 135.00p 8765
10/04/2017 130.00p 155.00p 122.40p 147.50p 11503
07/04/2017 130.00p 130.00p 122.40p 130.00p 593
06/04/2017 135.00p 136.30p 130.00p 130.00p 733
05/04/2017 130.00p 137.40p 130.00p 135.00p 125
04/04/2017 125.00p 137.00p 125.00p 130.00p 2707
03/04/2017 125.00p 125.00p 110.00p 125.00p 5570
31/03/2017 125.00p 125.00p 110.00p 125.00p 574
30/03/2017 125.00p 135.00p 110.00p 125.00p 436
29/03/2017 125.00p 125.00p 110.00p 125.00p 189
28/03/2017 125.00p 125.00p 111.10p 125.00p 700
27/03/2017 115.00p 130.00p 115.00p 125.00p 4638
24/03/2017 115.00p 115.00p 101.00p 115.00p 753
23/03/2017 95.00p 130.00p 94.00p 115.00p 11065
22/03/2017 95.00p 100.00p 95.00p 95.00p 998
21/03/2017 100.00p 105.00p 90.00p 100.00p 5065
20/03/2017 110.00p 110.00p 100.00p 100.00p 12482
17/03/2017 110.00p 113.00p 105.60p 110.00p 177
16/03/2017 110.00p 113.50p 105.60p 110.00p 609
15/03/2017 115.00p 117.00p 105.60p 110.00p 9421
14/03/2017 115.00p 115.00p 110.00p 115.00p 2422
13/03/2017 115.00p 118.90p 115.00p 115.00p 828
10/03/2017 115.00p 135.00p 111.00p 115.00p 1166
09/03/2017 115.00p 120.00p 111.10p 115.00p 6453
08/03/2017 125.00p 130.00p 115.00p 115.00p 6699
07/03/2017 125.00p 127.00p 120.50p 125.00p 119
06/03/2017 125.00p 127.00p 120.50p 125.00p 2265
03/03/2017 125.00p 125.00p 120.00p 125.00p 3441
02/03/2017 125.00p 127.00p 120.00p 125.00p 911
01/03/2017 125.00p 125.00p 125.00p 125.00p 0
28/02/2017 125.00p 128.00p 120.00p 125.00p 4466
27/02/2017 125.00p 129.00p 120.00p 125.00p 3034
24/02/2017 125.00p 125.00p 123.10p 125.00p 330
23/02/2017 140.00p 140.00p 122.20p 125.00p 7633
22/02/2017 145.00p 149.90p 131.10p 140.00p 1665
21/02/2017 145.00p 149.90p 135.00p 145.00p 181
20/02/2017 145.00p 145.00p 136.00p 145.00p 2500
17/02/2017 145.00p 154.00p 131.00p 145.00p 2816
16/02/2017 145.00p 145.00p 133.10p 145.00p 50
15/02/2017 145.00p 154.00p 133.10p 145.00p 6803
14/02/2017 145.00p 149.90p 137.80p 145.00p 917
13/02/2017 145.00p 155.00p 135.00p 145.00p 5597
10/02/2017 165.00p 165.00p 126.60p 145.00p 25645
09/02/2017 190.00p 190.00p 185.00p 185.00p 0
08/02/2017 190.00p 190.00p 190.00p 190.00p 0
07/02/2017 190.00p 197.50p 180.00p 190.00p 1772
06/02/2017 185.00p 205.00p 185.00p 190.00p 1098
03/02/2017 185.00p 185.00p 185.00p 185.00p 0
02/02/2017 185.00p 200.00p 185.00p 185.00p 2496
01/02/2017 185.00p 185.00p 185.00p 185.00p 0
31/01/2017 185.00p 200.00p 178.00p 185.00p 236
30/01/2017 185.00p 196.40p 185.00p 185.00p 2873
27/01/2017 185.00p 185.00p 177.10p 185.00p 94
26/01/2017 185.00p 185.00p 177.10p 185.00p 330
25/01/2017 185.00p 185.00p 176.70p 185.00p 500
24/01/2017 180.00p 196.00p 175.10p 185.00p 648
23/01/2017 180.00p 188.00p 180.00p 180.00p 1598
20/01/2017 180.00p 180.00p 180.00p 180.00p 0
19/01/2017 180.00p 187.00p 180.00p 180.00p 1262
18/01/2017 180.00p 180.00p 180.00p 180.00p 0
17/01/2017 175.00p 180.00p 175.00p 180.00p 1685
16/01/2017 180.00p 184.00p 174.00p 175.00p 125
13/01/2017 180.00p 184.00p 174.00p 180.00p 862
12/01/2017 180.00p 180.00p 174.00p 180.00p 3068
11/01/2017 180.00p 180.00p 180.00p 180.00p 500
10/01/2017 180.00p 195.00p 180.00p 180.00p 3735
09/01/2017 180.00p 180.00p 177.00p 180.00p 850
06/01/2017 180.00p 195.00p 180.00p 180.00p 0
05/01/2017 180.00p 180.00p 177.00p 180.00p 27
04/01/2017 185.00p 189.80p 177.00p 180.00p 1958
03/01/2017 180.00p 189.00p 180.00p 185.00p 5553
30/12/2016 180.00p 180.00p 172.50p 180.00p 283
29/12/2016 180.00p 180.00p 172.50p 180.00p 40
28/12/2016 180.00p 180.00p 170.00p 180.00p 2268
23/12/2016 180.00p 180.00p 172.50p 180.00p 5
22/12/2016 175.00p 195.00p 172.50p 180.00p 1046
21/12/2016 175.00p 175.00p 175.00p 175.00p 0
20/12/2016 175.00p 175.00p 170.00p 175.00p 380
19/12/2016 170.00p 175.00p 170.00p 175.00p 1150
16/12/2016 175.00p 175.00p 175.00p 175.00p 692
15/12/2016 175.00p 180.00p 170.00p 175.00p 2881
14/12/2016 185.00p 185.00p 172.00p 175.00p 1400
13/12/2016 185.00p 185.00p 183.80p 185.00p 500
12/12/2016 175.00p 188.00p 171.00p 185.00p 2575
09/12/2016 170.00p 185.00p 170.00p 175.00p 5227
08/12/2016 170.00p 180.00p 165.10p 170.00p 3957
07/12/2016 170.00p 170.00p 170.00p 170.00p 0
06/12/2016 165.00p 175.00p 160.00p 170.00p 4466
05/12/2016 165.00p 180.00p 150.00p 165.00p 2228
02/12/2016 165.00p 165.00p 151.00p 165.00p 120
01/12/2016 160.00p 169.00p 151.00p 165.00p 2338
30/11/2016 145.00p 160.00p 145.00p 160.00p 8392
29/11/2016 150.00p 150.00p 145.00p 145.00p 1734
28/11/2016 170.00p 170.00p 145.50p 150.00p 2256
25/11/2016 170.00p 170.00p 170.00p 170.00p 0
24/11/2016 170.00p 170.00p 170.00p 170.00p 0
23/11/2016 170.00p 170.00p 169.90p 170.00p 104
22/11/2016 170.00p 170.00p 169.90p 170.00p 603
21/11/2016 170.00p 170.00p 162.50p 170.00p 3994
18/11/2016 170.00p 170.00p 163.00p 170.00p 4006
17/11/2016 170.00p 170.00p 163.00p 170.00p 834
16/11/2016 170.00p 177.00p 170.00p 170.00p 5265
15/11/2016 160.00p 180.00p 160.00p 170.00p 5064

*Close Price adjusted for both dividends and splits