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
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
19/08/2015 962.00p 965.50p 950.50p 950.50p 1323027
18/08/2015 960.00p 972.00p 958.24p 968.50p 1756402
17/08/2015 985.50p 988.00p 960.00p 965.00p 1800544
14/08/2015 978.00p 985.00p 973.00p 980.00p 2767072
13/08/2015 960.00p 969.14p 956.50p 962.00p 1814732
12/08/2015 973.00p 979.04p 950.00p 958.00p 2001845
11/08/2015 981.00p 985.00p 975.50p 979.50p 1785389
10/08/2015 974.50p 989.50p 958.35p 984.00p 1454691
07/08/2015 983.00p 985.50p 971.50p 971.50p 805706
06/08/2015 984.00p 992.00p 979.00p 985.00p 1142727
05/08/2015 972.50p 988.50p 970.50p 988.50p 1312022
04/08/2015 965.50p 977.00p 961.50p 973.50p 1871060
03/08/2015 972.00p 980.50p 966.50p 971.00p 1370695
31/07/2015 977.00p 980.50p 959.50p 979.00p 1969293
30/07/2015 970.00p 977.00p 960.50p 971.50p 1619620
29/07/2015 950.00p 975.50p 937.50p 973.00p 3100655
28/07/2015 954.50p 962.00p 940.00p 958.00p 1565250
27/07/2015 964.00p 966.50p 950.50p 952.50p 1013657
24/07/2015 976.00p 980.50p 968.00p 971.50p 1099707
23/07/2015 986.50p 989.50p 975.50p 980.00p 1609592
22/07/2015 978.50p 990.00p 977.50p 981.50p 949112
21/07/2015 984.00p 987.00p 979.50p 985.00p 972748
20/07/2015 981.50p 992.50p 981.00p 983.50p 1106631
17/07/2015 990.00p 994.50p 982.70p 985.50p 1288010
16/07/2015 984.50p 1,008.00p 984.00p 992.50p 1431954
15/07/2015 970.00p 981.50p 967.00p 979.00p 1187587
14/07/2015 968.00p 968.00p 954.86p 967.50p 900717
13/07/2015 959.00p 965.00p 953.50p 963.00p 1319030
10/07/2015 926.00p 952.00p 922.00p 952.00p 1235889
09/07/2015 883.00p 923.00p 880.00p 917.00p 1654660
08/07/2015 877.00p 885.50p 872.00p 884.50p 1473566
07/07/2015 912.50p 915.00p 874.50p 875.50p 1431415
06/07/2015 913.50p 915.50p 907.00p 910.50p 1171647
03/07/2015 914.00p 929.14p 914.00p 921.50p 434906
02/07/2015 924.50p 926.50p 916.00p 917.00p 823189
01/07/2015 912.00p 931.00p 910.50p 924.50p 1331541
30/06/2015 905.50p 919.00p 902.00p 906.00p 1910555
29/06/2015 899.50p 922.50p 891.00p 914.00p 2373341
26/06/2015 918.00p 928.50p 912.00p 918.50p 1063851
25/06/2015 914.50p 926.50p 913.00p 926.00p 1821591
24/06/2015 912.50p 921.50p 910.00p 920.50p 991165
23/06/2015 906.50p 919.00p 906.00p 915.00p 1284388
22/06/2015 895.00p 908.00p 888.00p 908.00p 1727104
19/06/2015 871.00p 891.50p 871.00p 891.50p 2220621
18/06/2015 870.00p 874.50p 853.00p 872.50p 1387567
17/06/2015 880.50p 889.50p 874.00p 875.00p 843011
16/06/2015 873.00p 882.50p 863.00p 880.50p 943824
15/06/2015 878.00p 880.50p 873.00p 876.50p 1273963
12/06/2015 894.00p 897.00p 877.00p 884.50p 936917
11/06/2015 880.00p 903.50p 880.00p 900.50p 939148
10/06/2015 874.00p 887.50p 870.50p 885.00p 1378443
09/06/2015 884.50p 887.00p 870.50p 875.00p 824667
08/06/2015 899.50p 901.00p 883.00p 884.00p 934640
05/06/2015 908.50p 910.50p 900.97p 901.50p 975154
04/06/2015 910.50p 920.50p 897.00p 915.00p 1220036
03/06/2015 910.00p 925.00p 908.50p 913.50p 899250
02/06/2015 926.00p 928.00p 906.50p 909.50p 1046220
01/06/2015 913.00p 930.50p 911.00p 920.50p 955774
29/05/2015 927.50p 937.50p 908.50p 911.50p 1513285
28/05/2015 934.00p 940.00p 924.50p 930.00p 1141866
27/05/2015 924.50p 936.00p 920.00p 933.50p 836795
26/05/2015 937.50p 937.50p 919.87p 922.00p 960496
22/05/2015 935.00p 937.50p 924.50p 932.50p 685903
21/05/2015 938.50p 942.50p 925.50p 932.00p 980811
20/05/2015 946.50p 947.50p 932.00p 938.00p 1097057
19/05/2015 941.00p 960.50p 939.25p 948.00p 989625
18/05/2015 943.00p 951.40p 928.50p 936.00p 1036154
15/05/2015 943.00p 956.50p 940.00p 944.00p 1103458
14/05/2015 925.00p 943.00p 916.00p 941.50p 792912
13/05/2015 924.50p 932.50p 907.50p 925.00p 1841487
12/05/2015 929.00p 934.50p 909.50p 926.50p 1863063
11/05/2015 954.00p 961.50p 937.50p 940.50p 1544662
08/05/2015 950.00p 988.50p 932.00p 962.50p 4614528
07/05/2015 883.50p 898.50p 870.00p 897.50p 1517698
06/05/2015 872.00p 899.50p 871.50p 886.50p 1907990
05/05/2015 885.00p 900.50p 870.50p 870.50p 1633588
01/05/2015 894.00p 894.00p 873.50p 886.00p 852914
30/04/2015 879.00p 895.00p 870.00p 892.50p 1995283
29/04/2015 883.50p 891.00p 869.00p 878.00p 1876639
28/04/2015 911.50p 913.00p 866.50p 875.50p 2688183
27/04/2015 895.50p 910.50p 884.50p 906.50p 1749510
24/04/2015 907.00p 918.00p 889.50p 896.50p 1543710
23/04/2015 913.00p 920.00p 902.25p 907.50p 2604045
22/04/2015 926.50p 929.00p 903.00p 911.00p 1784628
21/04/2015 930.00p 938.50p 916.50p 921.50p 1474819
20/04/2015 933.00p 945.50p 917.00p 923.00p 1823434
17/04/2015 961.50p 968.50p 926.50p 927.50p 2107073
16/04/2015 978.00p 978.00p 953.00p 958.50p 1386245
15/04/2015 987.50p 989.50p 970.00p 972.50p 847324
14/04/2015 989.50p 996.50p 978.00p 981.00p 950041
13/04/2015 990.00p 998.00p 980.50p 994.00p 874313
10/04/2015 981.50p 995.50p 981.50p 994.50p 1225718
09/04/2015 971.50p 984.50p 971.00p 982.50p 1120242
08/04/2015 977.00p 992.50p 972.00p 982.50p 1346442
07/04/2015 957.50p 975.50p 957.50p 974.50p 1341972
02/04/2015 944.00p 957.00p 940.00p 956.00p 826382
01/04/2015 930.50p 951.50p 928.50p 943.50p 1323684
31/03/2015 944.00p 959.50p 929.00p 934.50p 2182241
30/03/2015 942.50p 942.50p 926.50p 934.00p 1041637
27/03/2015 947.00p 949.85p 930.80p 932.00p 1514428
26/03/2015 972.50p 974.50p 935.50p 945.00p 1863182
25/03/2015 990.00p 996.00p 978.00p 979.00p 1131368
24/03/2015 974.50p 995.87p 973.12p 990.00p 1140952
23/03/2015 976.50p 985.50p 972.00p 974.50p 1191820
20/03/2015 973.00p 981.50p 966.50p 978.50p 1624170
19/03/2015 984.50p 991.60p 965.00p 966.50p 1918713
18/03/2015 925.50p 979.50p 925.50p 978.00p 2639680
17/03/2015 940.50p 948.00p 927.00p 930.00p 1284018
16/03/2015 935.50p 947.50p 935.50p 942.00p 1271380
13/03/2015 947.00p 954.00p 933.00p 934.00p 1516839
12/03/2015 938.50p 954.00p 938.00p 947.50p 1150250
11/03/2015 927.50p 939.50p 924.00p 935.50p 1161601
10/03/2015 938.50p 953.00p 924.00p 924.00p 1534427
09/03/2015 940.50p 947.00p 933.00p 943.50p 1187888
06/03/2015 943.00p 956.50p 942.40p 945.00p 1026080
05/03/2015 937.00p 948.90p 933.50p 946.00p 1490076
04/03/2015 940.00p 940.00p 928.00p 937.50p 1547799
03/03/2015 959.00p 961.50p 936.00p 937.50p 1221829
02/03/2015 944.00p 960.00p 944.00p 953.00p 1700340
27/02/2015 940.00p 951.50p 936.50p 948.00p 1368522
26/02/2015 929.50p 944.00p 924.50p 937.00p 1629265
25/02/2015 909.00p 947.50p 906.00p 930.00p 4192496
24/02/2015 900.00p 900.00p 881.50p 892.00p 1645725
23/02/2015 904.50p 907.50p 896.00p 903.50p 1107396
20/02/2015 904.50p 917.00p 891.50p 897.00p 1550301
19/02/2015 904.50p 921.90p 903.50p 906.00p 1090751
18/02/2015 900.00p 914.00p 900.00p 906.50p 1569503
17/02/2015 891.00p 905.50p 890.10p 901.00p 1498660
16/02/2015 894.00p 901.50p 893.50p 899.50p 935843
13/02/2015 900.00p 901.50p 893.60p 899.00p 1177955
12/02/2015 879.00p 900.00p 879.00p 896.50p 1217340
11/02/2015 875.00p 887.50p 875.00p 882.00p 678213
10/02/2015 865.00p 881.00p 864.50p 880.00p 798820
09/02/2015 863.00p 867.00p 856.00p 865.00p 1179010
06/02/2015 871.50p 886.00p 865.50p 867.50p 1403113
05/02/2015 879.50p 888.00p 872.50p 877.00p 1127710
04/02/2015 889.50p 892.50p 868.50p 890.00p 1433609
03/02/2015 871.00p 897.50p 868.50p 895.00p 1458920
02/02/2015 863.50p 868.50p 854.00p 868.50p 1168990
30/01/2015 871.50p 874.00p 856.00p 858.00p 1010143
29/01/2015 856.00p 870.50p 849.63p 868.50p 1145884
28/01/2015 862.50p 864.50p 852.50p 859.00p 787559
27/01/2015 863.50p 867.50p 852.00p 858.00p 1256277
26/01/2015 860.00p 864.00p 850.00p 862.00p 2374352
23/01/2015 848.50p 863.50p 845.50p 861.50p 1603702
22/01/2015 826.50p 844.50p 826.50p 844.50p 1829361
21/01/2015 817.00p 827.00p 809.62p 827.00p 1441881
20/01/2015 809.00p 822.50p 804.56p 817.50p 1276805
19/01/2015 787.50p 803.50p 787.50p 803.00p 933366
16/01/2015 794.50p 799.50p 780.00p 789.50p 1592310
15/01/2015 784.00p 800.50p 772.50p 800.50p 2011947
14/01/2015 794.50p 798.50p 776.50p 780.50p 1431471
13/01/2015 783.00p 806.50p 783.00p 804.00p 1109088
12/01/2015 784.50p 793.00p 777.50p 788.00p 1246028
09/01/2015 792.00p 799.50p 779.00p 783.50p 821768
08/01/2015 780.00p 795.50p 770.50p 795.50p 1210891
07/01/2015 769.50p 779.14p 764.00p 767.50p 1043968
06/01/2015 788.00p 790.50p 767.00p 768.00p 1423653
05/01/2015 804.00p 819.50p 785.50p 788.00p 1303214
02/01/2015 819.50p 819.50p 803.00p 809.00p 695658
31/12/2014 808.00p 815.19p 800.50p 814.50p 274234
30/12/2014 809.00p 817.00p 803.50p 807.50p 469552
29/12/2014 806.50p 818.50p 801.91p 815.00p 455462
24/12/2014 806.50p 817.00p 804.07p 810.50p 93956
23/12/2014 812.00p 817.50p 810.00p 815.00p 697148
22/12/2014 802.50p 813.00p 800.50p 809.50p 614192
19/12/2014 806.00p 812.50p 785.50p 800.50p 1952011
18/12/2014 775.50p 797.50p 771.50p 795.50p 1265686
17/12/2014 763.00p 777.30p 753.50p 771.50p 1068371
16/12/2014 757.50p 771.00p 744.83p 771.00p 1845759
15/12/2014 770.00p 781.00p 757.00p 757.00p 1515501
12/12/2014 800.00p 802.00p 775.00p 775.00p 1249987
11/12/2014 816.00p 816.00p 800.00p 805.50p 1553841
10/12/2014 799.00p 816.00p 799.00p 815.00p 1210594
09/12/2014 819.00p 820.50p 798.50p 798.50p 1099364
08/12/2014 821.00p 830.50p 815.00p 822.00p 1686804
05/12/2014 797.00p 825.00p 796.50p 821.50p 1713320
04/12/2014 794.00p 799.50p 785.00p 791.50p 1353977
03/12/2014 779.00p 796.50p 776.00p 789.00p 1382383
02/12/2014 780.50p 785.00p 772.00p 782.50p 1325908
01/12/2014 792.00p 796.50p 769.00p 778.50p 1548229
28/11/2014 770.00p 794.77p 770.00p 794.00p 1588906
27/11/2014 773.50p 773.50p 765.50p 770.00p 1236623
26/11/2014 768.50p 776.50p 766.50p 771.00p 801122
25/11/2014 775.00p 778.50p 764.00p 767.50p 946926
24/11/2014 766.00p 778.00p 764.00p 773.50p 1180836
21/11/2014 764.00p 771.50p 763.00p 766.00p 1014565
20/11/2014 752.50p 762.50p 750.00p 760.50p 1136329
19/11/2014 757.00p 759.50p 752.00p 755.00p 1058528
18/11/2014 750.00p 756.00p 744.50p 753.50p 973981
17/11/2014 731.00p 747.29p 729.72p 745.00p 1075765
14/11/2014 739.00p 744.50p 733.00p 737.00p 1428976
13/11/2014 740.50p 744.00p 730.50p 738.50p 1238351
12/11/2014 744.00p 745.00p 735.00p 736.00p 1354895
11/11/2014 752.50p 757.00p 744.50p 748.00p 784453
10/11/2014 740.50p 752.00p 730.50p 752.00p 1173127

*Close Price adjusted for both dividends and splits