St James's Place (STJ) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. St James's Place

Date Open High Low Close* Volume
06/06/2016 908.00p 915.00p 895.50p 895.50p 1452061
03/06/2016 916.50p 920.00p 894.00p 904.00p 811466
02/06/2016 914.00p 918.00p 903.50p 909.00p 1183181
01/06/2016 926.50p 927.45p 913.00p 915.00p 1259764
31/05/2016 932.00p 935.50p 924.50p 927.50p 1796953
27/05/2016 924.00p 935.00p 913.95p 932.00p 605441
26/05/2016 917.00p 928.50p 915.43p 926.50p 1121871
25/05/2016 949.00p 953.00p 926.36p 928.00p 1721544
24/05/2016 899.50p 946.50p 893.50p 943.50p 1339498
23/05/2016 895.00p 904.00p 890.50p 901.00p 1449396
20/05/2016 893.00p 901.00p 892.50p 896.00p 907353
19/05/2016 893.00p 896.00p 884.50p 885.00p 889895
18/05/2016 875.50p 899.00p 869.70p 899.00p 1353114
17/05/2016 876.00p 885.00p 874.00p 881.50p 1006761
16/05/2016 857.50p 871.50p 857.50p 871.50p 617242
13/05/2016 854.50p 863.00p 840.32p 863.00p 850779
12/05/2016 861.00p 874.00p 851.00p 858.00p 783243
11/05/2016 868.00p 875.00p 863.50p 867.00p 817915
10/05/2016 874.50p 882.50p 865.50p 871.00p 880194
09/05/2016 863.50p 879.00p 863.50p 871.00p 1108395
06/05/2016 851.00p 861.00p 848.00p 860.50p 1041361
05/05/2016 860.50p 863.00p 850.50p 855.00p 785652
04/05/2016 858.00p 864.00p 852.00p 857.50p 957483
03/05/2016 874.50p 878.50p 855.26p 861.50p 1385279
29/04/2016 871.00p 878.50p 862.00p 867.00p 1447770
28/04/2016 902.00p 902.00p 879.50p 881.00p 2345302
27/04/2016 917.00p 924.00p 905.84p 908.00p 1623898
26/04/2016 927.50p 938.00p 913.50p 918.00p 1385714
25/04/2016 909.50p 923.00p 903.00p 915.50p 1265081
22/04/2016 907.50p 913.50p 902.50p 907.00p 763592
21/04/2016 920.50p 922.85p 908.50p 910.50p 699054
20/04/2016 917.00p 925.21p 911.50p 921.00p 839991
19/04/2016 914.50p 926.00p 914.50p 919.00p 959999
18/04/2016 910.00p 919.00p 905.00p 913.00p 822687
15/04/2016 933.50p 935.50p 916.00p 917.50p 922081
14/04/2016 947.50p 949.50p 932.50p 935.50p 957039
13/04/2016 919.50p 946.50p 917.00p 945.50p 1028043
12/04/2016 897.00p 911.00p 887.50p 908.50p 878366
11/04/2016 882.00p 904.00p 880.00p 896.00p 898478
08/04/2016 878.00p 894.00p 877.50p 885.00p 1113150
07/04/2016 895.00p 899.00p 872.00p 874.00p 1909875
06/04/2016 891.50p 905.00p 886.50p 904.50p 1006480
05/04/2016 900.00p 907.93p 887.00p 890.00p 1073459
04/04/2016 903.00p 920.20p 901.50p 906.50p 805068
01/04/2016 910.50p 910.50p 901.00p 908.00p 651690
31/03/2016 922.00p 925.05p 915.50p 918.50p 844518
30/03/2016 928.50p 933.54p 923.00p 926.00p 830573
29/03/2016 911.50p 924.00p 910.50p 922.00p 683528
24/03/2016 926.50p 929.50p 906.00p 910.00p 1065451
23/03/2016 938.50p 944.00p 929.00p 935.50p 1295664
22/03/2016 938.00p 942.00p 921.00p 940.00p 1169296
21/03/2016 933.50p 949.00p 933.50p 940.50p 729430
18/03/2016 926.50p 950.50p 926.00p 940.00p 1484793
17/03/2016 938.50p 938.50p 918.00p 928.50p 1482298
16/03/2016 903.50p 939.50p 900.00p 934.50p 2425822
15/03/2016 900.00p 905.00p 897.50p 900.00p 1560038
14/03/2016 899.00p 910.00p 895.03p 903.50p 1174804
11/03/2016 877.50p 902.50p 862.00p 894.00p 1316372
10/03/2016 864.00p 891.00p 853.50p 853.50p 1393457
09/03/2016 849.50p 882.00p 849.50p 865.00p 1421102
08/03/2016 883.50p 886.50p 871.50p 880.00p 1446448
07/03/2016 875.00p 913.50p 873.50p 888.00p 2261313
04/03/2016 858.00p 867.00p 851.00p 859.00p 1386052
03/03/2016 849.00p 856.00p 842.50p 856.00p 1406300
02/03/2016 861.00p 862.00p 835.50p 847.50p 1583253
01/03/2016 856.00p 865.00p 845.50p 855.50p 1604381
29/02/2016 862.50p 863.56p 837.50p 858.00p 1765356
26/02/2016 884.50p 887.00p 868.50p 870.00p 1420131
25/02/2016 852.00p 884.00p 839.00p 874.50p 1670996
24/02/2016 874.50p 881.50p 855.00p 856.50p 1668774
23/02/2016 890.00p 897.00p 876.50p 878.00p 1329492
22/02/2016 899.00p 910.00p 899.00p 899.00p 768510
19/02/2016 892.00p 900.50p 885.00p 892.00p 983959
18/02/2016 908.00p 916.50p 893.50p 896.50p 1328694
17/02/2016 862.00p 899.00p 860.00p 899.00p 1513738
16/02/2016 867.00p 867.00p 847.00p 860.00p 1309423
15/02/2016 851.50p 865.50p 844.46p 855.00p 1267231
12/02/2016 809.00p 830.00p 802.50p 830.00p 2109623
11/02/2016 839.00p 839.50p 800.50p 801.00p 1459198
10/02/2016 818.50p 852.50p 809.50p 844.00p 2331359
09/02/2016 832.50p 837.50p 804.50p 811.50p 1868724
08/02/2016 877.00p 883.50p 824.92p 831.00p 1976067
05/02/2016 898.00p 901.50p 871.00p 872.50p 1278044
04/02/2016 915.50p 922.00p 884.50p 892.50p 1626317
03/02/2016 910.00p 925.50p 885.50p 901.00p 1993508
02/02/2016 943.50p 943.50p 908.50p 915.50p 1282307
01/02/2016 959.00p 959.00p 934.00p 946.00p 1245945
29/01/2016 924.50p 953.00p 923.50p 953.00p 1509759
28/01/2016 922.50p 932.50p 910.50p 915.00p 1059733
27/01/2016 914.00p 929.50p 907.50p 929.50p 1343754
26/01/2016 903.00p 915.50p 893.00p 912.50p 1895262
25/01/2016 915.00p 917.00p 902.50p 909.00p 976272
22/01/2016 910.00p 915.52p 899.50p 909.00p 1701334
21/01/2016 884.00p 906.00p 880.16p 892.50p 2720195
20/01/2016 903.00p 911.50p 868.00p 879.50p 2121658
19/01/2016 916.00p 928.00p 899.79p 925.00p 1479259
18/01/2016 888.00p 906.50p 888.00p 899.50p 1424169
15/01/2016 915.50p 925.00p 880.00p 892.50p 1554923
14/01/2016 924.50p 925.50p 906.50p 918.00p 1486395
13/01/2016 929.00p 958.50p 925.50p 936.50p 2270991
12/01/2016 906.00p 922.50p 898.50p 918.00p 1963716
11/01/2016 912.00p 920.50p 900.75p 907.00p 1568793
08/01/2016 926.50p 943.00p 921.44p 921.50p 1172818
07/01/2016 930.00p 933.25p 910.50p 926.50p 1596968
06/01/2016 960.00p 967.75p 940.00p 952.00p 1190237
05/01/2016 984.50p 993.00p 966.00p 970.00p 1305255
04/01/2016 993.50p 998.88p 965.50p 977.00p 1056334
31/12/2015 1,007.00p 1,022.00p 1,003.00p 1,008.00p 131775
30/12/2015 1,021.00p 1,021.00p 1,006.00p 1,014.00p 409872
29/12/2015 1,010.00p 1,023.00p 995.75p 1,023.00p 580056
24/12/2015 997.50p 1,002.00p 994.62p 996.00p 75027
23/12/2015 980.00p 996.50p 974.50p 992.50p 563301
22/12/2015 977.50p 980.00p 964.50p 970.00p 564525
21/12/2015 971.50p 982.00p 965.50p 965.50p 513999
18/12/2015 984.50p 987.50p 972.50p 973.50p 1501802
17/12/2015 987.50p 1,004.64p 986.50p 988.50p 1040019
16/12/2015 971.50p 979.00p 964.50p 972.00p 1048495
15/12/2015 934.00p 974.00p 932.00p 970.00p 1153746
14/12/2015 940.00p 958.00p 925.50p 927.00p 1028888
11/12/2015 965.00p 971.00p 944.50p 947.00p 1101039
10/12/2015 970.00p 976.00p 953.00p 971.50p 887990
09/12/2015 989.00p 994.50p 975.50p 983.00p 940277
08/12/2015 1,001.00p 1,007.00p 985.00p 989.00p 667494
07/12/2015 997.50p 1,009.73p 988.50p 1,004.00p 802600
04/12/2015 999.00p 1,003.00p 985.50p 989.50p 1246572
03/12/2015 1,025.00p 1,031.00p 996.00p 999.00p 879307
02/12/2015 1,026.00p 1,030.00p 1,019.75p 1,023.00p 765125
01/12/2015 1,020.00p 1,022.00p 1,014.00p 1,021.00p 1028035
30/11/2015 1,008.00p 1,017.00p 1,003.00p 1,016.00p 1464134
27/11/2015 998.00p 1,011.00p 998.00p 1,009.00p 525079
26/11/2015 997.00p 1,005.00p 992.86p 1,004.00p 784228
25/11/2015 971.00p 1,000.00p 967.50p 1,000.00p 1226404
24/11/2015 973.00p 974.63p 959.00p 966.00p 703639
23/11/2015 970.50p 981.50p 968.50p 979.00p 633468
20/11/2015 973.50p 979.50p 961.00p 978.00p 801690
19/11/2015 976.00p 976.00p 964.50p 968.00p 1220848
18/11/2015 974.50p 976.50p 949.50p 965.00p 1054940
17/11/2015 955.50p 976.50p 955.00p 975.00p 1067942
16/11/2015 936.50p 946.50p 935.50p 946.00p 625862
13/11/2015 951.50p 951.50p 939.50p 942.50p 539548
12/11/2015 973.00p 974.50p 948.00p 953.00p 1040649
11/11/2015 949.50p 972.50p 947.00p 971.00p 1233953
10/11/2015 959.50p 959.50p 937.00p 947.00p 709866
09/11/2015 965.00p 974.50p 954.00p 954.00p 858768
06/11/2015 950.00p 965.50p 948.00p 962.00p 932691
05/11/2015 961.00p 962.00p 943.50p 951.50p 1742294
04/11/2015 969.00p 969.00p 957.50p 959.50p 1028066
03/11/2015 961.50p 965.58p 958.00p 963.50p 794703
02/11/2015 953.00p 965.78p 953.00p 964.00p 954651
30/10/2015 968.00p 970.50p 957.50p 964.50p 1179509
29/10/2015 960.00p 968.50p 958.78p 965.50p 1572467
28/10/2015 945.50p 960.50p 943.50p 958.50p 1345527
27/10/2015 940.00p 947.00p 934.50p 939.00p 1486538
26/10/2015 919.50p 941.30p 918.60p 930.50p 1443491
23/10/2015 901.50p 926.00p 900.50p 923.50p 1442217
22/10/2015 886.50p 899.50p 882.00p 899.00p 915051
21/10/2015 883.00p 892.00p 876.50p 888.50p 864353
20/10/2015 883.50p 886.00p 875.50p 881.00p 568932
19/10/2015 874.00p 889.50p 861.50p 881.50p 763344
16/10/2015 871.00p 878.00p 868.50p 878.00p 1336053
15/10/2015 850.50p 867.00p 842.50p 866.50p 1948017
14/10/2015 853.50p 853.75p 837.50p 839.00p 1637209
13/10/2015 869.00p 870.00p 848.50p 861.00p 1490642
12/10/2015 878.50p 878.50p 864.50p 873.50p 1297390
09/10/2015 899.00p 909.13p 878.00p 878.00p 1735264
08/10/2015 894.50p 899.00p 888.00p 895.00p 854774
07/10/2015 893.00p 905.00p 889.50p 894.00p 1097130
06/10/2015 901.00p 901.50p 889.00p 889.50p 1107784
05/10/2015 874.00p 902.50p 870.60p 899.50p 1785254
02/10/2015 861.00p 872.50p 846.00p 857.00p 1787843
01/10/2015 857.50p 862.50p 848.50p 852.00p 1730544
30/09/2015 845.00p 852.50p 842.50p 850.00p 1505632
29/09/2015 835.00p 841.00p 829.00p 829.50p 1205418
28/09/2015 871.00p 871.00p 845.50p 845.50p 918451
25/09/2015 851.50p 874.00p 848.00p 873.50p 1398609
24/09/2015 856.50p 858.00p 833.00p 836.50p 1596576
23/09/2015 843.50p 859.00p 839.50p 856.00p 1237972
22/09/2015 880.50p 881.00p 847.50p 848.50p 1339493
21/09/2015 868.50p 896.00p 866.50p 878.00p 1630805
18/09/2015 888.50p 888.50p 859.50p 872.50p 2436245
17/09/2015 891.50p 904.75p 888.00p 890.00p 1196566
16/09/2015 889.00p 896.00p 884.00p 889.50p 1080665
15/09/2015 872.50p 890.50p 862.00p 884.00p 1381078
14/09/2015 878.50p 891.50p 866.00p 869.00p 1543750
11/09/2015 886.00p 886.00p 864.00p 873.50p 1290937
10/09/2015 877.00p 886.50p 875.00p 885.00p 1692846
09/09/2015 891.50p 898.50p 882.00p 884.50p 1284020
08/09/2015 863.50p 876.97p 863.50p 875.00p 1596355
07/09/2015 865.00p 868.50p 852.50p 860.50p 1421799
04/09/2015 871.50p 874.50p 854.00p 856.50p 2362423
03/09/2015 876.50p 890.00p 873.00p 880.00p 2015258
02/09/2015 880.50p 886.00p 867.50p 878.00p 2415263
01/09/2015 930.00p 930.00p 870.50p 875.00p 5410082
28/08/2015 935.50p 948.50p 915.50p 915.50p 24063868
27/08/2015 923.00p 935.50p 921.00p 932.00p 3633089
26/08/2015 902.50p 919.00p 892.50p 901.50p 2295271
25/08/2015 871.50p 920.50p 871.50p 914.00p 5255327
24/08/2015 892.50p 892.50p 831.00p 859.00p 4508675
21/08/2015 936.50p 940.00p 917.00p 917.00p 2611078
20/08/2015 947.50p 959.00p 946.50p 949.50p 2689294

*Close Price adjusted for both dividends and splits