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
01/02/2016 335.00p 325.00p 325.00p 315.00p 0
29/01/2016 335.00p 325.00p 325.00p 315.00p 0
28/01/2016 335.00p 325.00p 325.00p 315.00p 0
27/01/2016 335.00p 325.00p 325.00p 315.00p 0
26/01/2016 335.00p 325.00p 325.00p 315.00p 0
25/01/2016 335.00p 325.00p 325.00p 315.00p 0
22/01/2016 335.00p 325.00p 325.00p 315.00p 0
21/01/2016 335.00p 325.00p 325.00p 315.00p 0
20/01/2016 335.00p 325.00p 325.00p 315.00p 0
19/01/2016 335.00p 325.00p 325.00p 315.00p 0
18/01/2016 335.00p 325.00p 325.00p 315.00p 0
15/01/2016 335.00p 325.00p 325.00p 315.00p 0
14/01/2016 335.00p 325.00p 325.00p 315.00p 0
13/01/2016 335.00p 325.00p 325.00p 315.00p 0
12/01/2016 335.00p 325.00p 315.00p 315.00p 0
11/01/2016 335.00p 325.00p 315.00p 315.00p 0
08/01/2016 335.00p 339.50p 307.50p 315.00p 17383
07/01/2016 360.00p 360.00p 315.50p 335.00p 33458
06/01/2016 360.00p 389.90p 330.00p 365.00p 14538
05/01/2016 375.00p 386.00p 350.00p 360.00p 8731
04/01/2016 345.00p 390.00p 345.00p 375.00p 6635
31/12/2015 340.00p 350.00p 326.50p 345.00p 478
30/12/2015 345.00p 345.00p 340.00p 340.00p 218
29/12/2015 350.00p 358.00p 323.50p 345.00p 11006
24/12/2015 350.00p 350.00p 350.00p 350.00p 0
23/12/2015 350.00p 360.00p 340.00p 350.00p 2830
22/12/2015 335.00p 369.00p 333.00p 350.00p 1765
21/12/2015 325.00p 349.90p 315.00p 335.00p 4111
18/12/2015 325.00p 325.00p 315.00p 325.00p 950
17/12/2015 325.00p 329.90p 313.20p 325.00p 4102
16/12/2015 335.00p 335.00p 313.00p 325.00p 6049
15/12/2015 335.00p 335.00p 320.10p 335.00p 5104
14/12/2015 330.00p 335.00p 329.90p 335.00p 4338
11/12/2015 355.00p 355.00p 320.00p 330.00p 7511
10/12/2015 340.00p 355.00p 335.10p 355.00p 3232
09/12/2015 365.00p 365.00p 340.00p 340.00p 623
08/12/2015 340.00p 365.00p 340.00p 365.00p 4126
07/12/2015 335.00p 355.00p 332.60p 340.00p 2641
04/12/2015 350.00p 350.00p 335.00p 335.00p 4264
03/12/2015 375.00p 375.00p 343.00p 350.00p 8268
02/12/2015 390.00p 438.90p 362.10p 375.00p 42908
01/12/2015 435.00p 444.00p 390.00p 390.00p 6470
30/11/2015 435.00p 449.70p 430.00p 435.00p 3014
27/11/2015 435.00p 449.90p 420.00p 435.00p 10175
26/11/2015 415.00p 440.00p 403.50p 420.00p 9714
25/11/2015 395.00p 439.80p 387.80p 415.00p 12933
24/11/2015 415.00p 415.00p 385.50p 395.00p 13326
23/11/2015 380.00p 429.00p 370.00p 415.00p 49051
20/11/2015 360.00p 394.00p 360.00p 380.00p 12735
19/11/2015 355.00p 369.00p 340.00p 360.00p 4968
18/11/2015 355.00p 360.00p 340.01p 355.00p 1093
17/11/2015 360.00p 363.00p 343.70p 355.00p 2784
16/11/2015 345.00p 360.00p 345.00p 360.00p 9420
13/11/2015 350.00p 363.00p 338.90p 345.00p 3258
12/11/2015 350.00p 363.00p 340.10p 350.00p 1533
11/11/2015 355.00p 370.00p 350.00p 350.00p 8379
10/11/2015 340.00p 355.00p 340.00p 355.00p 5230
09/11/2015 350.00p 357.20p 335.20p 340.00p 3948
06/11/2015 360.00p 360.00p 330.00p 350.00p 5169
05/11/2015 330.00p 367.00p 330.00p 360.00p 10539
04/11/2015 330.00p 338.80p 321.00p 330.00p 2737
03/11/2015 335.00p 340.00p 310.00p 330.00p 12917
02/11/2015 355.00p 383.60p 335.00p 335.00p 5629
30/10/2015 355.00p 359.00p 340.00p 355.00p 1608
29/10/2015 350.00p 365.00p 345.50p 355.00p 5066
28/10/2015 355.00p 355.00p 340.00p 350.00p 1699
27/10/2015 365.00p 365.00p 351.00p 355.00p 2089
26/10/2015 375.00p 395.00p 350.00p 365.00p 7128
23/10/2015 360.00p 380.00p 360.00p 375.00p 1523
22/10/2015 375.00p 390.00p 345.50p 360.00p 9114
21/10/2015 350.00p 395.00p 350.00p 370.00p 14394
20/10/2015 340.00p 356.30p 340.00p 350.00p 7945
19/10/2015 325.00p 345.00p 315.10p 340.00p 5952
16/10/2015 340.00p 340.00p 305.00p 325.00p 11423
15/10/2015 335.00p 350.00p 320.00p 340.00p 9948
14/10/2015 340.00p 344.80p 312.60p 335.00p 20152
13/10/2015 360.00p 360.00p 335.50p 340.00p 3242
12/10/2015 345.00p 384.90p 345.00p 360.00p 8085
09/10/2015 360.00p 360.00p 341.00p 345.00p 9492
08/10/2015 365.00p 369.00p 355.00p 360.00p 4862
07/10/2015 440.00p 440.00p 350.00p 365.00p 33793
06/10/2015 415.00p 415.00p 370.00p 390.00p 39638
05/10/2015 455.00p 459.00p 411.10p 415.00p 15687
02/10/2015 445.00p 496.00p 430.00p 450.00p 37460
01/10/2015 375.00p 442.00p 372.00p 430.00p 19000
30/09/2015 380.00p 382.20p 355.00p 375.00p 9186
29/09/2015 370.00p 398.00p 344.00p 380.00p 26340
28/09/2015 365.00p 372.50p 350.00p 370.00p 3701
25/09/2015 365.00p 372.50p 357.50p 365.00p 3364
24/09/2015 370.00p 374.00p 341.00p 365.00p 19064
23/09/2015 365.00p 370.00p 341.00p 370.00p 7841
22/09/2015 365.00p 384.90p 365.00p 365.00p 9205
21/09/2015 355.00p 380.00p 355.00p 365.00p 8176
18/09/2015 340.00p 365.00p 340.00p 355.00p 27233
17/09/2015 335.00p 350.00p 320.00p 340.00p 6158
16/09/2015 335.00p 340.00p 320.00p 335.00p 1550
15/09/2015 320.00p 350.00p 320.00p 335.00p 9193
14/09/2015 320.00p 327.00p 315.00p 320.00p 5033
11/09/2015 320.00p 325.00p 310.00p 320.00p 35349
10/09/2015 320.00p 325.00p 311.00p 320.00p 8138
09/09/2015 335.00p 335.00p 305.00p 320.00p 27160
08/09/2015 340.00p 350.00p 330.00p 335.00p 5830
07/09/2015 350.00p 350.00p 322.50p 340.00p 16701
04/09/2015 370.00p 375.00p 320.00p 350.00p 25998
03/09/2015 355.00p 400.00p 350.00p 370.00p 22359
02/09/2015 335.00p 358.00p 335.00p 355.00p 6982
01/09/2015 335.00p 345.00p 335.00p 335.00p 2253
28/08/2015 330.00p 340.00p 322.50p 335.00p 19963
27/08/2015 315.00p 325.00p 315.00p 315.00p 13307
26/08/2015 325.00p 330.00p 315.00p 315.00p 10317
25/08/2015 335.00p 350.00p 225.00p 320.00p 308197
24/08/2015 330.00p 340.00p 300.00p 335.00p 30466
21/08/2015 335.00p 335.00p 310.00p 330.00p 16220
20/08/2015 340.00p 340.00p 330.10p 335.00p 3256
19/08/2015 365.00p 365.00p 327.50p 340.00p 4897
18/08/2015 370.00p 370.00p 350.00p 370.00p 2489
17/08/2015 365.00p 379.70p 350.00p 370.00p 6693
14/08/2015 360.00p 425.00p 350.00p 365.00p 24416
13/08/2015 305.00p 367.00p 305.00p 355.00p 12337
12/08/2015 290.00p 309.00p 290.00p 305.00p 912
11/08/2015 310.00p 310.00p 285.00p 290.00p 13979
10/08/2015 310.00p 320.00p 305.00p 310.00p 3705
07/08/2015 310.00p 320.00p 300.00p 310.00p 5026
06/08/2015 270.00p 314.00p 270.00p 310.00p 6500
05/08/2015 270.00p 280.00p 260.10p 270.00p 3200
04/08/2015 270.00p 270.00p 261.10p 270.00p 1514
03/08/2015 270.00p 279.00p 263.00p 270.00p 94
31/07/2015 270.00p 270.00p 265.10p 270.00p 464
30/07/2015 270.00p 280.00p 270.00p 270.00p 1781
29/07/2015 260.00p 280.60p 252.00p 270.00p 5411
28/07/2015 280.00p 280.00p 256.00p 260.00p 8383
27/07/2015 280.00p 280.00p 275.00p 280.00p 1068
24/07/2015 280.00p 289.00p 275.00p 280.00p 852
23/07/2015 285.00p 289.90p 274.21p 280.00p 5194
22/07/2015 285.00p 285.00p 276.00p 285.00p 198
21/07/2015 285.00p 300.00p 275.80p 285.00p 6990
20/07/2015 275.00p 292.40p 275.00p 285.00p 3306
17/07/2015 275.00p 280.00p 271.00p 275.00p 1489
16/07/2015 275.00p 278.50p 272.50p 275.00p 690
15/07/2015 275.00p 279.00p 271.00p 275.00p 977
14/07/2015 275.00p 280.00p 274.00p 275.00p 4646
13/07/2015 275.00p 285.00p 274.10p 275.00p 59
10/07/2015 275.00p 275.00p 270.00p 275.00p 2570
09/07/2015 280.00p 280.00p 271.00p 275.00p 1070
08/07/2015 285.00p 285.00p 273.00p 280.00p 8486
07/07/2015 270.00p 290.00p 270.00p 285.00p 3456
06/07/2015 290.00p 290.00p 264.00p 270.00p 7844
03/07/2015 290.00p 294.90p 283.00p 290.00p 383
02/07/2015 290.00p 290.00p 283.00p 290.00p 1093
01/07/2015 275.00p 297.00p 275.00p 290.00p 3275
30/06/2015 285.00p 288.99p 274.10p 275.00p 1990
29/06/2015 290.00p 300.50p 281.30p 285.00p 9319
26/06/2015 295.00p 325.00p 292.00p 295.00p 30589
25/06/2015 250.00p 290.00p 250.00p 280.00p 28622
24/06/2015 210.00p 257.00p 203.20p 250.00p 18287
23/06/2015 220.00p 220.00p 200.01p 210.00p 8074
22/06/2015 220.00p 223.50p 212.00p 220.00p 5722
19/06/2015 225.00p 235.00p 210.00p 220.00p 3223
18/06/2015 240.00p 240.00p 220.00p 225.00p 8286
17/06/2015 250.00p 250.00p 236.00p 240.00p 1643
16/06/2015 255.00p 255.00p 245.00p 250.00p 8289
15/06/2015 275.00p 275.00p 243.50p 255.00p 7152
12/06/2015 255.00p 277.00p 250.00p 270.00p 31730
11/06/2015 240.00p 280.00p 231.00p 255.00p 52201
10/06/2015 235.00p 240.00p 214.00p 230.00p 12515
09/06/2015 200.00p 270.00p 200.00p 235.00p 46078
08/06/2015 180.00p 220.00p 180.00p 200.00p 24770
05/06/2015 160.00p 177.00p 153.20p 170.00p 6298
04/06/2015 170.00p 170.00p 153.20p 160.00p 10961
03/06/2015 180.00p 188.00p 163.00p 170.00p 18409
02/06/2015 195.00p 195.00p 172.50p 180.00p 11529
01/06/2015 195.00p 195.00p 181.00p 195.00p 5641
29/05/2015 190.00p 195.00p 190.00p 195.00p 8047
28/05/2015 195.00p 195.00p 181.00p 190.00p 3016
27/05/2015 195.00p 196.10p 190.00p 195.00p 674
26/05/2015 190.00p 195.00p 190.00p 195.00p 5986
22/05/2015 190.00p 196.00p 185.00p 190.00p 9958
21/05/2015 200.00p 200.00p 185.50p 190.00p 14877
20/05/2015 210.00p 210.00p 196.00p 200.00p 10171
19/05/2015 220.00p 222.00p 200.10p 210.00p 16933
18/05/2015 195.00p 222.00p 195.00p 220.00p 44517
15/05/2015 200.00p 260.00p 178.00p 195.00p 162180
14/05/2015 120.00p 215.00p 120.00p 200.00p 61679
13/05/2015 120.00p 122.50p 115.00p 120.00p 5422
12/05/2015 120.00p 122.50p 115.00p 120.00p 8281
11/05/2015 120.00p 123.50p 112.50p 120.00p 1182
08/05/2015 120.00p 126.50p 114.00p 120.00p 2458
07/05/2015 120.00p 127.00p 118.00p 120.00p 855
06/05/2015 115.00p 140.90p 115.00p 120.00p 33696
05/05/2015 115.00p 119.50p 113.00p 115.00p 5798
01/05/2015 112.50p 115.00p 105.00p 115.00p 14656
30/04/2015 115.00p 117.50p 106.00p 112.50p 16772
29/04/2015 120.00p 123.50p 101.00p 115.00p 49743
28/04/2015 100.00p 129.00p 100.00p 120.00p 84312
27/04/2015 100.00p 101.50p 94.00p 100.00p 4076
24/04/2015 100.00p 100.00p 96.80p 100.00p 6923
23/04/2015 105.00p 105.00p 96.50p 100.00p 8846
22/04/2015 100.00p 105.29p 100.00p 105.00p 10173
21/04/2015 110.00p 110.00p 93.00p 100.00p 20077
20/04/2015 95.00p 138.90p 92.50p 110.00p 115917

*Close Price adjusted for both dividends and splits