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
17/04/2015 95.00p 98.00p 91.00p 95.00p 10653
16/04/2015 100.00p 100.00p 91.00p 95.00p 11801
15/04/2015 102.50p 102.50p 91.00p 100.00p 16897
14/04/2015 105.00p 106.50p 96.10p 102.50p 7473
13/04/2015 100.00p 107.00p 92.50p 105.00p 17872
10/04/2015 100.00p 110.00p 93.00p 100.00p 1586
09/04/2015 102.50p 102.50p 90.10p 100.00p 11924
08/04/2015 100.00p 105.00p 92.10p 102.50p 14180
07/04/2015 95.00p 102.00p 95.00p 100.00p 4571
02/04/2015 97.50p 98.00p 92.50p 95.00p 10929
01/04/2015 95.00p 109.00p 90.00p 97.50p 31764
31/03/2015 102.50p 102.50p 90.00p 95.00p 17433
30/03/2015 110.00p 110.00p 95.00p 102.50p 19911
27/03/2015 112.50p 130.00p 103.50p 110.00p 48445
26/03/2015 120.00p 120.00p 100.00p 112.50p 53046
25/03/2015 125.00p 129.00p 110.00p 120.00p 30945
24/03/2015 115.00p 140.00p 100.00p 125.00p 107171
23/03/2015 110.00p 129.00p 102.50p 115.00p 76019
20/03/2015 105.00p 115.00p 92.50p 110.00p 100554
19/03/2015 92.50p 105.00p 86.00p 105.00p 40933
18/03/2015 92.50p 105.00p 91.00p 92.50p 2553
17/03/2015 95.00p 95.00p 91.00p 92.50p 7598
16/03/2015 95.00p 98.00p 91.50p 95.00p 6319
13/03/2015 92.50p 96.00p 91.50p 95.00p 3520
12/03/2015 92.50p 94.50p 92.50p 92.50p 1327
11/03/2015 95.00p 95.00p 91.00p 92.50p 5100
10/03/2015 95.00p 95.00p 93.00p 95.00p 6150
09/03/2015 95.00p 95.00p 94.50p 95.00p 3128
06/03/2015 95.00p 97.70p 94.00p 95.00p 4587
05/03/2015 95.00p 98.00p 93.90p 95.00p 3391
04/03/2015 95.00p 99.00p 92.00p 95.00p 14810
03/03/2015 105.00p 105.00p 90.00p 95.00p 6013
02/03/2015 100.00p 106.40p 97.00p 105.00p 28617
27/02/2015 107.50p 107.50p 97.00p 100.00p 9049
26/02/2015 107.50p 107.50p 95.10p 107.50p 1920
25/02/2015 107.50p 107.50p 97.50p 107.50p 2034
24/02/2015 107.50p 107.50p 95.00p 107.50p 8895
23/02/2015 102.50p 107.50p 95.00p 107.50p 11162
20/02/2015 105.00p 107.50p 100.00p 102.50p 6436
19/02/2015 115.00p 115.00p 100.00p 105.00p 4322
18/02/2015 110.00p 128.40p 105.00p 115.00p 27165
17/02/2015 110.00p 111.90p 95.00p 110.00p 3700
16/02/2015 105.00p 110.00p 95.00p 110.00p 4428
13/02/2015 105.00p 125.00p 101.00p 105.00p 17562
12/02/2015 105.00p 105.00p 95.00p 105.00p 34126
11/02/2015 115.00p 115.00p 95.00p 105.00p 26491
10/02/2015 125.00p 125.00p 102.50p 115.00p 12296
09/02/2015 125.00p 125.00p 125.00p 125.00p 0
06/02/2015 125.00p 125.00p 110.00p 125.00p 3375
05/02/2015 125.00p 125.00p 110.00p 125.00p 70
04/02/2015 125.00p 125.00p 110.00p 125.00p 458
03/02/2015 115.00p 125.00p 110.00p 125.00p 11263
02/02/2015 130.00p 130.00p 101.00p 115.00p 4578
30/01/2015 130.00p 130.00p 122.00p 130.00p 400
29/01/2015 130.00p 130.00p 110.00p 130.00p 3500
28/01/2015 130.00p 140.00p 110.00p 130.00p 4070
27/01/2015 130.00p 130.00p 123.50p 130.00p 489
26/01/2015 130.00p 130.00p 123.50p 130.00p 150
23/01/2015 130.00p 135.00p 120.00p 130.00p 550
22/01/2015 130.00p 130.00p 120.00p 130.00p 355
21/01/2015 130.00p 130.00p 120.00p 130.00p 445
20/01/2015 130.00p 130.00p 130.00p 130.00p 0
19/01/2015 125.00p 130.00p 110.00p 130.00p 1901
16/01/2015 125.00p 125.00p 110.00p 125.00p 967
15/01/2015 125.00p 125.00p 120.00p 125.00p 1000
14/01/2015 125.00p 125.00p 110.00p 125.00p 1000
13/01/2015 125.00p 125.00p 125.00p 125.00p 0
12/01/2015 140.00p 140.00p 112.00p 125.00p 8541
09/01/2015 140.00p 140.00p 132.00p 140.00p 1704
08/01/2015 140.00p 140.00p 140.00p 140.00p 0
07/01/2015 150.00p 150.00p 132.50p 140.00p 2024
06/01/2015 185.00p 195.00p 140.00p 150.00p 14314
05/01/2015 150.00p 220.00p 150.00p 185.00p 12843
02/01/2015 150.00p 150.00p 144.00p 150.00p 344
31/12/2014 150.00p 150.00p 144.00p 150.00p 17
30/12/2014 150.00p 150.00p 150.00p 150.00p 0
29/12/2014 150.00p 150.00p 150.00p 150.00p 0
24/12/2014 150.00p 150.00p 150.00p 150.00p 0
23/12/2014 150.00p 155.00p 150.00p 150.00p 0
22/12/2014 150.00p 150.00p 143.00p 150.00p 500
19/12/2014 150.00p 155.00p 150.00p 150.00p 0
18/12/2014 150.00p 150.00p 132.80p 150.00p 983
17/12/2014 155.00p 155.00p 133.00p 150.00p 1710
16/12/2014 155.00p 155.00p 144.50p 155.00p 2692
15/12/2014 165.00p 165.00p 132.00p 145.00p 5770
12/12/2014 165.00p 165.00p 150.00p 165.00p 686
11/12/2014 165.00p 165.00p 150.00p 165.00p 279
10/12/2014 165.00p 165.00p 160.20p 165.00p 227
09/12/2014 165.00p 165.00p 165.00p 165.00p 0
08/12/2014 165.00p 175.00p 160.20p 165.00p 26
05/12/2014 165.00p 165.00p 160.20p 165.00p 14
04/12/2014 165.00p 165.00p 150.20p 165.00p 400
03/12/2014 165.00p 165.00p 164.50p 165.00p 200
02/12/2014 165.00p 165.00p 164.50p 165.00p 115
01/12/2014 165.00p 165.00p 165.00p 165.00p 0
28/11/2014 165.00p 165.00p 165.00p 165.00p 0
27/11/2014 165.00p 165.00p 165.00p 165.00p 0
26/11/2014 165.00p 175.50p 162.50p 165.00p 1098
25/11/2014 135.00p 190.00p 135.00p 165.00p 14354
24/11/2014 135.00p 135.00p 125.80p 135.00p 813
21/11/2014 135.00p 141.50p 135.00p 135.00p 1317
20/11/2014 135.00p 135.00p 125.30p 135.00p 1719
19/11/2014 150.00p 150.00p 122.50p 135.00p 1600
18/11/2014 150.00p 150.00p 130.00p 150.00p 473
17/11/2014 160.00p 160.00p 140.50p 145.00p 2551
14/11/2014 160.00p 160.00p 150.00p 160.00p 2502
13/11/2014 160.00p 160.00p 160.00p 160.00p 0
12/11/2014 160.00p 160.00p 160.00p 160.00p 0
11/11/2014 160.00p 160.00p 140.00p 160.00p 1869
10/11/2014 160.00p 160.00p 156.70p 160.00p 7
07/11/2014 160.00p 160.00p 150.00p 160.00p 6746
06/11/2014 165.00p 167.00p 160.00p 160.00p 4290
05/11/2014 160.00p 166.00p 160.00p 165.00p 631
04/11/2014 160.00p 160.00p 160.00p 160.00p 0
03/11/2014 160.00p 162.00p 160.00p 160.00p 100
31/10/2014 160.00p 160.00p 160.00p 160.00p 0
30/10/2014 160.00p 162.00p 160.00p 160.00p 100
29/10/2014 155.00p 162.00p 140.50p 160.00p 1356
28/10/2014 155.00p 155.00p 146.10p 155.00p 1153
27/10/2014 145.00p 155.00p 145.00p 155.00p 2000
24/10/2014 145.00p 145.00p 140.00p 145.00p 1981
23/10/2014 145.00p 145.00p 142.00p 145.00p 1130
22/10/2014 145.00p 150.00p 143.20p 145.00p 155
21/10/2014 155.00p 155.00p 145.00p 145.00p 387
20/10/2014 170.00p 170.00p 150.00p 155.00p 5847
17/10/2014 170.00p 170.00p 155.00p 170.00p 2710
16/10/2014 165.00p 186.90p 165.00p 170.00p 562
15/10/2014 170.00p 186.90p 150.00p 165.00p 3184
14/10/2014 170.00p 172.00p 156.00p 170.00p 6700
13/10/2014 190.00p 190.00p 161.00p 170.00p 5207
10/10/2014 200.00p 200.00p 171.10p 190.00p 8825
09/10/2014 205.00p 205.00p 190.00p 200.00p 5897
08/10/2014 215.00p 228.50p 202.50p 205.00p 11177
07/10/2014 190.00p 228.50p 190.00p 215.00p 30247
06/10/2014 170.00p 330.10p 160.00p 190.00p 125311
03/10/2014 130.00p 181.30p 130.00p 170.00p 22019
02/10/2014 135.00p 135.00p 130.00p 130.00p 370
01/10/2014 130.00p 135.00p 129.90p 135.00p 1000
30/09/2014 130.00p 130.00p 121.70p 130.00p 1984
29/09/2014 135.00p 135.00p 125.00p 130.00p 3528
26/09/2014 125.00p 135.00p 125.00p 135.00p 883
25/09/2014 165.00p 165.00p 110.00p 125.00p 21664
24/09/2014 165.00p 165.00p 140.00p 165.00p 2364
23/09/2014 165.00p 165.00p 165.00p 165.00p 0
22/09/2014 165.00p 165.00p 165.00p 165.00p 0
19/09/2014 165.00p 165.00p 165.00p 165.00p 0
18/09/2014 165.00p 165.00p 150.00p 165.00p 483
17/09/2014 165.00p 165.00p 150.00p 165.00p 150
16/09/2014 140.00p 165.00p 140.00p 165.00p 10187
15/09/2014 140.00p 140.00p 138.00p 140.00p 333
12/09/2014 140.00p 140.00p 140.00p 140.00p 325
11/09/2014 140.00p 140.00p 132.50p 140.00p 180
10/09/2014 140.00p 140.00p 137.00p 140.00p 1569
09/09/2014 140.00p 140.00p 140.00p 140.00p 0
08/09/2014 140.00p 140.00p 140.00p 140.00p 0
05/09/2014 130.00p 150.00p 118.50p 140.00p 7361
04/09/2014 130.00p 130.00p 125.00p 130.00p 0
03/09/2014 125.00p 125.00p 125.00p 125.00p 0
02/09/2014 125.00p 125.00p 115.00p 125.00p 0
01/09/2014 115.00p 115.00p 110.00p 115.00p 500
29/08/2014 115.00p 115.00p 100.00p 115.00p 201
28/08/2014 115.00p 115.00p 115.00p 115.00p 0
27/08/2014 115.00p 115.00p 115.00p 115.00p 0
26/08/2014 115.00p 115.00p 106.90p 115.00p 456
22/08/2014 115.00p 115.00p 105.00p 115.00p 186
21/08/2014 110.00p 115.00p 110.00p 115.00p 5493
20/08/2014 100.00p 110.00p 100.00p 110.00p 279
19/08/2014 100.00p 100.00p 100.00p 100.00p 0
18/08/2014 100.00p 100.10p 100.00p 100.00p 201
15/08/2014 100.00p 100.00p 100.00p 100.00p 0
14/08/2014 100.00p 100.10p 100.00p 100.00p 125
13/08/2014 100.00p 100.00p 100.00p 100.00p 0
12/08/2014 100.00p 100.00p 100.00p 100.00p 0
11/08/2014 100.00p 100.00p 100.00p 100.00p 0
08/08/2014 105.00p 105.00p 100.00p 100.00p 1058
07/08/2014 105.00p 105.00p 90.00p 105.00p 1000
06/08/2014 105.00p 107.00p 105.00p 105.00p 0
05/08/2014 105.00p 107.00p 105.00p 105.00p 180
04/08/2014 105.00p 105.00p 100.00p 105.00p 0
01/08/2014 105.00p 105.00p 100.00p 105.00p 823
31/07/2014 110.00p 110.00p 105.00p 105.00p 6750
30/07/2014 135.00p 135.00p 110.00p 110.00p 567
29/07/2014 135.00p 135.00p 120.00p 135.00p 500
28/07/2014 135.00p 135.00p 120.00p 135.00p 400
25/07/2014 135.00p 135.00p 120.00p 135.00p 0
24/07/2014 135.00p 135.00p 120.00p 135.00p 0
23/07/2014 135.00p 135.00p 120.00p 135.00p 0
22/07/2014 120.00p 135.00p 120.00p 135.00p 111
21/07/2014 120.00p 139.00p 115.00p 120.00p 0
18/07/2014 120.00p 139.00p 115.00p 120.00p 0
17/07/2014 120.00p 139.00p 115.00p 120.00p 0
16/07/2014 120.00p 139.00p 115.00p 120.00p 0
15/07/2014 120.00p 139.00p 115.00p 120.00p 0
14/07/2014 115.00p 139.00p 115.00p 120.00p 4298
11/07/2014 120.00p 122.00p 110.60p 115.00p 8073
10/07/2014 145.00p 145.00p 100.00p 120.00p 28101
09/07/2014 145.00p 145.00p 130.00p 145.00p 3000
08/07/2014 145.00p 154.50p 145.00p 145.00p 0
07/07/2014 145.00p 154.50p 145.00p 145.00p 0
04/07/2014 145.00p 154.50p 145.00p 145.00p 1000

*Close Price adjusted for both dividends and splits