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 |
|---|---|---|---|---|---|
| 14/11/2016 | 170.00p | 170.00p | 160.00p | 170.00p | 60 |
| 11/11/2016 | 170.00p | 170.00p | 160.00p | 170.00p | 1559 |
| 10/11/2016 | 175.00p | 175.00p | 161.10p | 170.00p | 1480 |
| 09/11/2016 | 160.00p | 180.00p | 160.00p | 175.00p | 2868 |
| 08/11/2016 | 185.00p | 187.50p | 170.00p | 180.00p | 8904 |
| 07/11/2016 | 185.00p | 191.80p | 170.00p | 185.00p | 2050 |
| 04/11/2016 | 195.00p | 195.00p | 181.00p | 185.00p | 3718 |
| 03/11/2016 | 200.00p | 200.00p | 190.00p | 200.00p | 1917 |
| 02/11/2016 | 200.00p | 209.00p | 192.00p | 200.00p | 11185 |
| 01/11/2016 | 190.00p | 202.00p | 190.00p | 200.00p | 6196 |
| 31/10/2016 | 175.00p | 195.00p | 175.00p | 190.00p | 4035 |
| 28/10/2016 | 190.00p | 190.00p | 173.00p | 175.00p | 3717 |
| 27/10/2016 | 185.00p | 190.00p | 180.00p | 190.00p | 5606 |
| 26/10/2016 | 165.00p | 187.00p | 165.00p | 185.00p | 11423 |
| 25/10/2016 | 160.00p | 170.00p | 157.50p | 165.00p | 4977 |
| 24/10/2016 | 160.00p | 169.50p | 156.00p | 160.00p | 4040 |
| 21/10/2016 | 170.00p | 170.00p | 154.00p | 160.00p | 7523 |
| 20/10/2016 | 170.00p | 176.50p | 162.50p | 170.00p | 3369 |
| 19/10/2016 | 170.00p | 177.00p | 165.00p | 170.00p | 3716 |
| 18/10/2016 | 175.00p | 175.00p | 167.50p | 170.00p | 2993 |
| 17/10/2016 | 180.00p | 187.00p | 167.50p | 175.00p | 1532 |
| 14/10/2016 | 170.00p | 187.00p | 170.00p | 180.00p | 2177 |
| 13/10/2016 | 165.00p | 180.00p | 165.00p | 170.00p | 4578 |
| 12/10/2016 | 165.00p | 170.00p | 161.50p | 165.00p | 3043 |
| 11/10/2016 | 180.00p | 180.00p | 152.50p | 165.00p | 35020 |
| 10/10/2016 | 180.00p | 190.00p | 172.00p | 180.00p | 1351 |
| 07/10/2016 | 180.00p | 189.90p | 180.00p | 180.00p | 365 |
| 06/10/2016 | 180.00p | 189.90p | 180.00p | 180.00p | 40 |
| 05/10/2016 | 180.00p | 188.00p | 173.00p | 180.00p | 466 |
| 04/10/2016 | 185.00p | 189.90p | 180.00p | 180.00p | 1612 |
| 03/10/2016 | 200.00p | 205.00p | 182.00p | 185.00p | 5538 |
| 30/09/2016 | 185.00p | 209.00p | 185.00p | 200.00p | 8676 |
| 29/09/2016 | 235.00p | 235.00p | 177.00p | 185.00p | 21758 |
| 28/09/2016 | 235.00p | 235.00p | 204.80p | 210.00p | 3670 |
| 27/09/2016 | 225.00p | 249.00p | 225.00p | 235.00p | 13485 |
| 26/09/2016 | 195.00p | 235.00p | 195.00p | 225.00p | 15141 |
| 23/09/2016 | 210.00p | 213.00p | 195.00p | 195.00p | 2919 |
| 22/09/2016 | 200.00p | 220.00p | 193.00p | 210.00p | 2007 |
| 21/09/2016 | 200.00p | 200.00p | 193.00p | 200.00p | 592 |
| 20/09/2016 | 200.00p | 210.00p | 196.40p | 200.00p | 854 |
| 19/09/2016 | 200.00p | 205.00p | 192.00p | 200.00p | 985 |
| 16/09/2016 | 210.00p | 210.00p | 191.10p | 200.00p | 2201 |
| 15/09/2016 | 220.00p | 220.00p | 186.00p | 210.00p | 9931 |
| 14/09/2016 | 235.00p | 235.00p | 210.00p | 220.00p | 1632 |
| 13/09/2016 | 235.00p | 235.00p | 221.10p | 235.00p | 305 |
| 12/09/2016 | 240.00p | 240.00p | 220.00p | 235.00p | 250 |
| 09/09/2016 | 240.00p | 249.00p | 220.00p | 240.00p | 1375 |
| 08/09/2016 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 07/09/2016 | 240.00p | 252.00p | 240.00p | 240.00p | 731 |
| 06/09/2016 | 240.00p | 260.00p | 221.00p | 240.00p | 11876 |
| 05/09/2016 | 225.00p | 260.00p | 213.00p | 240.00p | 5116 |
| 02/09/2016 | 240.00p | 250.00p | 212.00p | 225.00p | 3849 |
| 01/09/2016 | 240.00p | 250.00p | 232.50p | 240.00p | 5831 |
| 31/08/2016 | 240.00p | 250.00p | 232.50p | 240.00p | 2956 |
| 30/08/2016 | 240.00p | 250.00p | 231.00p | 240.00p | 4798 |
| 26/08/2016 | 240.00p | 250.00p | 235.00p | 240.00p | 4027 |
| 25/08/2016 | 225.00p | 250.00p | 217.00p | 240.00p | 3426 |
| 24/08/2016 | 215.00p | 240.00p | 215.00p | 225.00p | 3445 |
| 23/08/2016 | 210.00p | 230.00p | 208.00p | 215.00p | 2154 |
| 22/08/2016 | 215.00p | 230.00p | 208.00p | 210.00p | 8908 |
| 19/08/2016 | 220.00p | 247.00p | 212.00p | 215.00p | 13472 |
| 18/08/2016 | 195.00p | 226.00p | 195.00p | 220.00p | 10497 |
| 17/08/2016 | 210.00p | 220.00p | 195.00p | 195.00p | 10068 |
| 16/08/2016 | 245.00p | 245.00p | 200.00p | 210.00p | 33082 |
| 15/08/2016 | 240.00p | 284.00p | 236.30p | 245.00p | 19820 |
| 12/08/2016 | 225.00p | 250.00p | 206.30p | 240.00p | 5861 |
| 11/08/2016 | 230.00p | 250.00p | 214.00p | 225.00p | 5328 |
| 10/08/2016 | 230.00p | 250.00p | 215.00p | 230.00p | 6132 |
| 09/08/2016 | 230.00p | 236.80p | 215.00p | 230.00p | 515 |
| 08/08/2016 | 235.00p | 235.00p | 213.50p | 230.00p | 2477 |
| 05/08/2016 | 240.00p | 240.00p | 230.00p | 235.00p | 1886 |
| 04/08/2016 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 03/08/2016 | 240.00p | 240.00p | 236.80p | 240.00p | 780 |
| 02/08/2016 | 240.00p | 240.00p | 227.00p | 240.00p | 1200 |
| 01/08/2016 | 240.00p | 240.00p | 230.00p | 240.00p | 2532 |
| 29/07/2016 | 235.00p | 248.00p | 231.00p | 240.00p | 6243 |
| 28/07/2016 | 230.00p | 238.00p | 230.00p | 235.00p | 3872 |
| 27/07/2016 | 235.00p | 235.00p | 208.00p | 230.00p | 1781 |
| 26/07/2016 | 240.00p | 240.00p | 222.00p | 235.00p | 2739 |
| 25/07/2016 | 250.00p | 250.00p | 240.00p | 240.00p | 520 |
| 22/07/2016 | 265.00p | 265.00p | 241.10p | 250.00p | 1235 |
| 21/07/2016 | 220.00p | 265.00p | 219.50p | 265.00p | 29802 |
| 20/07/2016 | 220.00p | 220.00p | 219.50p | 220.00p | 933 |
| 19/07/2016 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 18/07/2016 | 215.00p | 230.00p | 215.00p | 220.00p | 1645 |
| 15/07/2016 | 210.00p | 230.00p | 210.00p | 215.00p | 3174 |
| 14/07/2016 | 210.00p | 219.90p | 208.00p | 210.00p | 2773 |
| 13/07/2016 | 205.00p | 220.00p | 201.00p | 210.00p | 5138 |
| 12/07/2016 | 220.00p | 220.00p | 200.00p | 205.00p | 7857 |
| 11/07/2016 | 240.00p | 248.00p | 217.00p | 220.00p | 6766 |
| 08/07/2016 | 285.00p | 295.00p | 223.00p | 240.00p | 46970 |
| 07/07/2016 | 185.00p | 240.00p | 185.00p | 230.00p | 31417 |
| 06/07/2016 | 185.00p | 190.00p | 180.00p | 185.00p | 4252 |
| 05/07/2016 | 185.00p | 190.00p | 180.00p | 185.00p | 21868 |
| 04/07/2016 | 180.00p | 190.00p | 172.50p | 185.00p | 11131 |
| 01/07/2016 | 175.00p | 187.00p | 172.50p | 180.00p | 5227 |
| 30/06/2016 | 165.00p | 185.00p | 165.00p | 175.00p | 4681 |
| 29/06/2016 | 160.00p | 169.99p | 158.00p | 165.00p | 1588 |
| 28/06/2016 | 160.00p | 168.90p | 157.00p | 160.00p | 2631 |
| 27/06/2016 | 165.00p | 170.00p | 156.10p | 160.00p | 3122 |
| 24/06/2016 | 145.00p | 178.00p | 145.00p | 165.00p | 12323 |
| 23/06/2016 | 160.00p | 162.50p | 150.00p | 160.00p | 6952 |
| 22/06/2016 | 175.00p | 175.00p | 154.10p | 160.00p | 6770 |
| 21/06/2016 | 175.00p | 177.00p | 153.00p | 175.00p | 28050 |
| 20/06/2016 | 167.50p | 174.00p | 156.80p | 160.00p | 13282 |
| 17/06/2016 | 150.00p | 167.50p | 150.00p | 165.00p | 13183 |
| 16/06/2016 | 150.00p | 153.00p | 142.80p | 150.00p | 1897 |
| 15/06/2016 | 160.00p | 160.00p | 133.10p | 150.00p | 30589 |
| 14/06/2016 | 160.00p | 160.00p | 150.00p | 160.00p | 6178 |
| 13/06/2016 | 150.00p | 165.90p | 150.00p | 160.00p | 17828 |
| 10/06/2016 | 135.00p | 166.30p | 134.00p | 150.00p | 27865 |
| 09/06/2016 | 145.00p | 150.00p | 132.60p | 135.00p | 13894 |
| 08/06/2016 | 145.00p | 145.00p | 140.00p | 145.00p | 18593 |
| 07/06/2016 | 157.50p | 157.50p | 142.10p | 145.00p | 12436 |
| 06/06/2016 | 145.00p | 164.00p | 141.10p | 157.50p | 21641 |
| 03/06/2016 | 132.50p | 150.00p | 126.10p | 145.00p | 70006 |
| 02/06/2016 | 185.00p | 186.90p | 120.00p | 132.50p | 170676 |
| 01/06/2016 | 205.00p | 207.80p | 180.10p | 185.00p | 28069 |
| 31/05/2016 | 235.00p | 235.00p | 196.10p | 205.00p | 52207 |
| 27/05/2016 | 315.00p | 315.00p | 220.00p | 235.00p | 240364 |
| 26/05/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 25/05/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 24/05/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 23/05/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 20/05/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 19/05/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 18/05/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 17/05/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 16/05/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 13/05/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 12/05/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 11/05/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 10/05/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 09/05/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 06/05/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 05/05/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 04/05/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 03/05/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 29/04/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 28/04/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 27/04/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 26/04/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 25/04/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 22/04/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 21/04/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 20/04/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 19/04/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 18/04/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 15/04/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 14/04/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 13/04/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 12/04/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 11/04/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 08/04/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 07/04/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 06/04/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 05/04/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 04/04/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 01/04/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 31/03/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 30/03/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 29/03/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 24/03/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 23/03/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 22/03/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 21/03/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 18/03/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 17/03/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 16/03/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 15/03/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 14/03/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 11/03/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 10/03/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 09/03/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 08/03/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 07/03/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 04/03/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 03/03/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 02/03/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 01/03/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 29/02/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 26/02/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 25/02/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 24/02/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 23/02/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 22/02/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 19/02/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 18/02/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 17/02/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 16/02/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 15/02/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 12/02/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 11/02/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 10/02/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 09/02/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 08/02/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 05/02/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 04/02/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 03/02/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
| 02/02/2016 | 335.00p | 325.00p | 325.00p | 315.00p | 0 |
*Close Price adjusted for both dividends and splits