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
04/04/2013 506.50p 506.50p 494.38p 495.20p 322162
03/04/2013 507.00p 511.00p 502.00p 503.00p 312962
02/04/2013 505.50p 514.50p 505.50p 510.50p 550466
28/03/2013 505.50p 508.00p 502.50p 508.00p 524617
27/03/2013 513.50p 513.50p 502.12p 504.00p 489395
26/03/2013 506.00p 514.50p 500.50p 511.50p 608351
25/03/2013 505.00p 510.50p 505.00p 507.00p 472845
22/03/2013 505.00p 511.00p 494.68p 505.50p 678499
21/03/2013 508.50p 510.50p 504.81p 507.00p 446715
20/03/2013 519.50p 519.50p 505.50p 510.00p 497270
19/03/2013 513.00p 529.00p 513.00p 519.50p 4918727
18/03/2013 514.00p 519.00p 508.50p 517.00p 380935
15/03/2013 516.50p 523.06p 516.50p 519.50p 723824
14/03/2013 520.00p 520.50p 517.00p 519.50p 893550
13/03/2013 524.50p 525.00p 516.00p 520.00p 1119333
12/03/2013 520.00p 536.50p 510.00p 519.50p 7766658
11/03/2013 533.50p 538.00p 530.00p 536.50p 247312
08/03/2013 537.50p 538.50p 531.00p 537.00p 367744
07/03/2013 528.50p 535.00p 525.00p 533.50p 505940
06/03/2013 515.50p 523.50p 513.00p 522.00p 320747
05/03/2013 501.00p 513.50p 500.50p 513.00p 489868
04/03/2013 488.10p 497.60p 485.00p 497.60p 3742425
01/03/2013 499.00p 507.69p 489.30p 489.30p 756781
28/02/2013 485.00p 492.00p 484.30p 487.00p 612146
27/02/2013 480.50p 484.75p 479.40p 484.70p 1469617
26/02/2013 480.00p 481.80p 473.00p 481.80p 196398
25/02/2013 495.00p 496.10p 479.00p 483.10p 178138
22/02/2013 488.90p 493.20p 484.00p 485.90p 735701
21/02/2013 482.00p 486.60p 478.10p 484.70p 343705
20/02/2013 475.40p 487.00p 473.30p 485.00p 247226
19/02/2013 475.00p 482.60p 466.60p 474.40p 637025
18/02/2013 463.10p 467.97p 462.50p 466.60p 62290
15/02/2013 458.60p 468.30p 456.56p 465.50p 124237
14/02/2013 468.70p 469.00p 458.00p 460.20p 298511
13/02/2013 467.80p 470.70p 463.10p 469.00p 169200
12/02/2013 461.00p 463.70p 457.42p 463.20p 144414
11/02/2013 461.50p 463.50p 447.00p 460.00p 396928
08/02/2013 459.10p 464.10p 456.20p 461.20p 129446
07/02/2013 463.80p 469.80p 456.60p 459.20p 202272
06/02/2013 462.70p 465.00p 458.62p 463.50p 175787
05/02/2013 459.50p 460.80p 452.20p 460.20p 518533
04/02/2013 468.30p 472.19p 457.30p 459.10p 592269
01/02/2013 464.40p 474.80p 464.40p 467.00p 463479
31/01/2013 468.00p 469.43p 460.10p 463.10p 172990
30/01/2013 466.20p 469.61p 462.10p 467.10p 134652
29/01/2013 466.50p 466.50p 451.10p 465.30p 222561
28/01/2013 487.20p 488.20p 464.00p 465.70p 234339
25/01/2013 484.00p 484.00p 459.65p 465.80p 309665
24/01/2013 457.40p 472.30p 452.72p 461.40p 389784
23/01/2013 451.90p 459.00p 444.70p 456.60p 409559
22/01/2013 456.00p 463.40p 446.74p 449.90p 405747
21/01/2013 443.70p 451.60p 443.00p 451.30p 202764
18/01/2013 443.70p 450.90p 438.90p 450.90p 925219
17/01/2013 433.90p 438.90p 429.93p 438.90p 415300
16/01/2013 430.00p 440.73p 430.00p 435.00p 160295
15/01/2013 444.10p 444.60p 439.50p 440.00p 203258
14/01/2013 443.00p 443.24p 438.20p 443.20p 156374
11/01/2013 441.90p 444.09p 431.00p 439.10p 5432390
10/01/2013 441.40p 445.00p 436.05p 441.30p 123918
09/01/2013 448.60p 452.00p 431.80p 439.40p 77480
08/01/2013 440.10p 441.20p 429.14p 437.60p 128123
07/01/2013 443.30p 443.30p 434.40p 437.60p 106142
04/01/2013 430.50p 436.10p 430.50p 435.20p 73807
03/01/2013 425.60p 436.00p 419.80p 433.20p 106280
02/01/2013 423.10p 438.90p 421.20p 425.30p 233798
31/12/2012 423.00p 423.00p 390.70p 421.50p 48435
28/12/2012 416.90p 422.90p 414.30p 421.50p 114983
27/12/2012 405.00p 418.10p 405.00p 418.00p 88283
24/12/2012 416.70p 420.00p 398.60p 420.00p 16981
21/12/2012 420.40p 423.00p 397.00p 417.20p 369626
20/12/2012 418.40p 425.30p 406.70p 421.40p 210337
19/12/2012 418.60p 427.10p 418.60p 422.60p 285267
18/12/2012 414.20p 418.00p 413.60p 418.00p 180275
17/12/2012 406.00p 415.51p 406.00p 415.20p 148213
14/12/2012 408.40p 416.10p 407.20p 415.50p 162476
13/12/2012 406.40p 412.30p 403.70p 407.40p 78802
12/12/2012 402.90p 408.20p 402.60p 406.70p 111487
11/12/2012 397.30p 404.10p 392.40p 401.50p 199877
10/12/2012 397.40p 400.00p 397.20p 397.90p 53602
07/12/2012 398.50p 401.90p 395.10p 400.00p 190830
06/12/2012 400.00p 400.90p 380.60p 399.80p 148141
05/12/2012 403.00p 405.26p 398.73p 400.00p 155158
04/12/2012 400.50p 404.90p 394.40p 400.20p 187969
03/12/2012 399.00p 401.11p 394.21p 397.30p 236770
30/11/2012 400.00p 400.00p 389.60p 399.30p 185600
29/11/2012 399.60p 400.04p 395.50p 400.00p 207110
28/11/2012 396.50p 398.00p 393.20p 396.70p 119483
27/11/2012 396.70p 400.00p 395.00p 398.40p 126503
26/11/2012 399.90p 401.90p 395.90p 398.00p 117596
23/11/2012 399.80p 402.94p 395.00p 398.60p 103092
22/11/2012 397.00p 400.50p 394.80p 400.50p 63793
21/11/2012 393.90p 399.90p 393.20p 396.90p 95479
20/11/2012 394.40p 398.00p 394.40p 397.40p 64445
19/11/2012 394.50p 401.00p 388.00p 397.80p 141482
16/11/2012 397.00p 397.00p 390.60p 392.00p 189836
15/11/2012 386.90p 393.90p 386.80p 393.60p 167090
14/11/2012 390.60p 395.80p 380.40p 391.00p 151729
13/11/2012 388.30p 394.00p 388.00p 392.60p 119752
12/11/2012 365.10p 395.60p 365.10p 393.00p 127691
09/11/2012 389.40p 400.20p 383.10p 391.00p 151991
08/11/2012 393.00p 393.20p 388.30p 391.30p 129963
07/11/2012 391.50p 395.70p 380.00p 386.60p 180553
06/11/2012 393.00p 398.10p 382.10p 391.50p 292995
05/11/2012 394.90p 397.80p 388.40p 394.90p 293748
02/11/2012 401.50p 401.50p 394.80p 398.50p 127144
01/11/2012 398.20p 401.30p 389.85p 395.50p 240584
31/10/2012 390.00p 400.90p 385.00p 397.00p 504436
30/10/2012 362.00p 379.80p 362.00p 379.70p 77141
29/10/2012 379.60p 380.00p 374.50p 377.40p 50377
26/10/2012 382.90p 386.80p 376.10p 379.60p 135682
25/10/2012 381.10p 389.80p 378.40p 387.80p 115244
24/10/2012 383.40p 386.70p 380.10p 384.90p 85307
23/10/2012 387.50p 387.50p 379.10p 382.20p 207957
22/10/2012 394.00p 394.70p 385.48p 386.30p 101946
19/10/2012 397.30p 399.90p 390.50p 393.00p 193311
18/10/2012 392.20p 397.50p 392.20p 396.20p 95659
17/10/2012 388.10p 394.70p 386.70p 392.20p 190034
16/10/2012 394.90p 394.90p 386.30p 387.90p 125384
15/10/2012 383.00p 386.80p 380.80p 385.60p 135621
12/10/2012 378.70p 391.50p 374.90p 374.90p 175351
11/10/2012 374.90p 383.80p 373.10p 380.10p 83785
10/10/2012 372.10p 377.96p 371.90p 374.80p 121912
09/10/2012 375.20p 377.50p 372.30p 375.00p 164420
08/10/2012 377.00p 382.50p 369.80p 376.80p 213778
05/10/2012 377.60p 382.27p 374.80p 381.10p 132959
04/10/2012 375.00p 378.40p 371.90p 378.10p 136667
03/10/2012 368.30p 377.34p 368.30p 373.40p 195988
02/10/2012 371.20p 374.34p 365.70p 371.90p 129562
01/10/2012 366.50p 373.20p 363.30p 371.40p 143658
28/09/2012 353.70p 378.30p 353.70p 367.10p 254867
27/09/2012 372.10p 373.80p 366.50p 368.90p 147066
26/09/2012 364.80p 374.60p 360.00p 371.50p 210770
25/09/2012 369.20p 372.20p 362.00p 369.90p 196294
24/09/2012 368.80p 369.00p 365.31p 368.60p 93386
21/09/2012 373.00p 376.80p 370.20p 371.00p 379116
20/09/2012 365.90p 372.30p 363.70p 372.30p 174563
19/09/2012 360.50p 369.40p 360.50p 369.40p 310028
18/09/2012 365.00p 365.00p 355.50p 359.60p 903763
17/09/2012 369.70p 373.60p 365.00p 367.10p 168467
14/09/2012 367.90p 372.70p 363.80p 372.10p 270955
13/09/2012 360.00p 367.90p 353.00p 365.40p 125822
12/09/2012 351.00p 367.80p 346.54p 362.30p 134898
11/09/2012 354.80p 361.70p 354.30p 357.70p 157796
10/09/2012 370.50p 371.30p 364.40p 365.00p 226832
07/09/2012 360.10p 372.80p 360.10p 370.60p 308482
06/09/2012 350.20p 362.10p 350.20p 362.10p 181823
05/09/2012 350.20p 355.00p 348.00p 354.00p 186407
04/09/2012 347.00p 350.80p 345.00p 350.80p 226547
03/09/2012 350.00p 350.00p 346.00p 349.40p 105966
31/08/2012 340.10p 349.10p 340.10p 347.70p 308552
30/08/2012 335.40p 340.00p 335.00p 340.00p 228221
29/08/2012 337.60p 346.99p 332.64p 339.30p 74278
28/08/2012 341.90p 341.90p 332.70p 336.20p 125794
24/08/2012 342.00p 350.20p 337.10p 340.30p 217179
23/08/2012 348.20p 354.30p 346.10p 349.30p 54826
22/08/2012 352.90p 359.20p 345.80p 352.40p 144333
21/08/2012 362.00p 367.00p 355.40p 361.00p 113874
20/08/2012 350.40p 368.50p 350.40p 364.80p 181346
17/08/2012 355.10p 367.50p 355.10p 365.80p 192467
16/08/2012 359.60p 364.80p 357.00p 360.80p 162405
15/08/2012 361.60p 366.80p 345.40p 359.50p 160719
14/08/2012 359.80p 366.40p 359.80p 365.00p 212460
13/08/2012 358.20p 361.30p 344.86p 359.90p 177949
10/08/2012 349.60p 365.00p 349.60p 361.80p 100058
09/08/2012 367.00p 369.80p 359.49p 365.00p 124510
08/08/2012 363.90p 364.70p 355.50p 364.00p 168294
07/08/2012 367.70p 367.70p 362.00p 364.50p 257021
06/08/2012 354.00p 366.90p 352.30p 366.00p 387489
03/08/2012 340.80p 354.30p 338.10p 351.80p 229650
02/08/2012 344.30p 352.80p 333.50p 338.80p 171515
01/08/2012 345.30p 349.30p 340.00p 345.00p 129598
31/07/2012 349.90p 353.60p 341.30p 344.00p 172422
30/07/2012 345.00p 348.20p 329.33p 347.50p 153845
27/07/2012 342.00p 345.50p 335.40p 341.60p 322381
26/07/2012 320.00p 343.20p 320.00p 339.50p 541013
25/07/2012 316.40p 321.40p 315.00p 318.80p 78200
24/07/2012 318.00p 322.50p 318.00p 318.20p 125997
23/07/2012 341.20p 341.20p 310.00p 322.20p 172303
20/07/2012 332.60p 334.60p 325.40p 326.60p 149007
19/07/2012 327.00p 331.70p 324.60p 331.30p 201088
18/07/2012 324.50p 326.51p 321.20p 324.60p 95753
17/07/2012 327.00p 329.50p 320.00p 324.90p 136771
16/07/2012 329.90p 332.20p 325.60p 330.10p 79599
13/07/2012 331.20p 331.20p 320.50p 329.20p 215826
12/07/2012 329.40p 332.40p 326.00p 328.60p 143603
11/07/2012 333.60p 336.30p 329.00p 329.50p 188707
10/07/2012 332.50p 335.30p 329.30p 333.90p 194926
09/07/2012 332.10p 334.60p 329.43p 330.00p 119296
06/07/2012 335.10p 335.80p 328.80p 329.20p 75523
05/07/2012 335.90p 338.50p 331.70p 332.90p 263398
04/07/2012 340.10p 340.10p 328.10p 331.10p 156824
03/07/2012 338.00p 339.10p 332.10p 336.10p 129781
02/07/2012 335.80p 340.60p 331.80p 334.20p 115348
29/06/2012 330.00p 339.10p 327.90p 334.30p 176249
28/06/2012 330.40p 332.20p 324.90p 326.00p 179101
27/06/2012 325.10p 333.30p 324.50p 332.40p 230747
26/06/2012 319.80p 324.50p 317.60p 322.40p 178585
25/06/2012 330.00p 330.00p 319.60p 319.60p 178756
22/06/2012 334.20p 337.80p 330.10p 330.20p 102470
21/06/2012 341.00p 344.10p 334.90p 334.90p 173706

*Close Price adjusted for both dividends and splits