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
09/09/2011 339.30p 350.80p 335.90p 337.00p 216432
08/09/2011 336.70p 346.20p 325.10p 343.50p 151390
07/09/2011 337.60p 342.60p 328.50p 340.90p 262136
06/09/2011 330.00p 348.70p 327.40p 327.40p 298324
05/09/2011 336.50p 349.20p 335.25p 341.20p 137341
02/09/2011 352.80p 357.10p 348.00p 354.20p 320858
01/09/2011 360.00p 363.90p 352.50p 362.80p 262491
31/08/2011 350.00p 355.04p 330.00p 355.00p 388380
30/08/2011 332.90p 344.90p 317.40p 344.90p 272282
26/08/2011 322.00p 323.18p 312.30p 317.40p 363347
25/08/2011 325.00p 326.20p 318.50p 322.50p 191683
24/08/2011 323.80p 324.30p 314.80p 319.00p 455552
23/08/2011 314.70p 319.80p 314.70p 316.50p 215032
22/08/2011 308.30p 322.70p 305.00p 316.00p 204504
19/08/2011 320.30p 320.30p 309.20p 314.20p 319746
18/08/2011 333.30p 335.30p 313.20p 318.40p 209121
17/08/2011 343.80p 343.80p 332.90p 335.00p 327015
16/08/2011 348.80p 348.80p 338.40p 340.50p 312384
15/08/2011 345.30p 355.94p 342.90p 355.90p 212045
12/08/2011 332.10p 351.10p 325.10p 345.40p 364591
11/08/2011 325.00p 327.43p 311.00p 327.40p 379737
10/08/2011 327.60p 333.17p 310.30p 314.70p 683116
09/08/2011 297.10p 322.50p 282.40p 322.50p 699484
08/08/2011 313.80p 326.26p 298.21p 301.60p 469049
05/08/2011 325.80p 331.50p 315.00p 322.10p 386204
04/08/2011 342.10p 346.81p 326.30p 330.50p 413029
03/08/2011 352.00p 365.00p 339.30p 339.60p 464696
02/08/2011 376.60p 376.60p 353.80p 353.80p 444101
01/08/2011 375.00p 382.20p 370.17p 376.00p 483406
29/07/2011 350.70p 373.30p 350.00p 370.00p 497041
28/07/2011 357.70p 363.30p 348.40p 356.00p 579152
27/07/2011 365.50p 367.10p 357.10p 357.10p 391788
26/07/2011 368.10p 375.60p 366.50p 370.60p 262559
25/07/2011 367.40p 374.30p 367.40p 368.00p 262412
22/07/2011 379.80p 380.20p 367.00p 371.60p 245094
21/07/2011 361.70p 377.20p 360.60p 374.00p 364405
20/07/2011 355.30p 364.10p 355.30p 361.40p 399635
19/07/2011 355.40p 360.50p 350.40p 355.20p 471021
18/07/2011 363.40p 366.80p 351.10p 355.70p 491643
15/07/2011 352.30p 370.00p 352.30p 370.00p 630879
14/07/2011 351.00p 356.80p 345.30p 356.80p 336794
13/07/2011 343.60p 353.90p 343.20p 351.10p 576942
12/07/2011 340.90p 343.80p 335.70p 341.80p 387085
11/07/2011 360.00p 360.00p 343.00p 346.00p 390233
08/07/2011 366.20p 373.20p 360.00p 360.00p 551044
07/07/2011 369.60p 382.40p 367.30p 368.40p 703884
06/07/2011 368.20p 372.30p 367.00p 372.10p 704852
05/07/2011 358.00p 374.00p 352.70p 370.80p 775292
04/07/2011 353.70p 362.40p 345.20p 362.00p 629785
01/07/2011 340.40p 354.40p 338.60p 353.50p 526410
30/06/2011 327.00p 340.70p 325.90p 340.00p 554303
29/06/2011 323.10p 328.00p 321.50p 324.00p 583267
28/06/2011 329.90p 329.90p 319.90p 321.00p 737568
27/06/2011 316.50p 323.90p 316.50p 319.10p 240714
24/06/2011 328.60p 328.60p 318.80p 319.00p 367887
23/06/2011 328.20p 328.50p 323.00p 323.40p 298673
22/06/2011 331.60p 332.80p 328.80p 329.40p 343510
21/06/2011 327.50p 334.70p 324.70p 331.80p 592890
20/06/2011 336.50p 339.20p 324.50p 326.50p 932645
17/06/2011 336.00p 339.40p 335.40p 337.60p 890669
16/06/2011 338.60p 338.60p 335.10p 337.50p 1810678
15/06/2011 340.00p 340.20p 337.80p 339.60p 475160
14/06/2011 340.60p 342.00p 339.00p 341.50p 186134
13/06/2011 335.10p 340.00p 335.10p 338.40p 178510
10/06/2011 338.70p 340.90p 337.80p 339.20p 260641
09/06/2011 339.40p 339.60p 336.40p 338.30p 248386
08/06/2011 337.60p 341.10p 337.60p 339.00p 287072
07/06/2011 340.00p 343.00p 338.90p 340.30p 378224
06/06/2011 342.70p 345.00p 340.10p 340.80p 254942
03/06/2011 337.70p 360.00p 337.10p 345.90p 825154
02/06/2011 337.40p 342.80p 331.30p 338.20p 185830
01/06/2011 343.20p 344.23p 337.30p 338.00p 322740
31/05/2011 341.30p 344.80p 340.00p 343.30p 1795448
27/05/2011 339.10p 344.30p 335.20p 341.10p 834220
26/05/2011 337.60p 340.70p 337.10p 338.90p 639637
25/05/2011 340.00p 341.70p 337.50p 337.60p 1199319
24/05/2011 343.60p 344.40p 340.30p 341.00p 864641
23/05/2011 344.40p 344.80p 343.60p 344.00p 660361
20/05/2011 347.80p 349.60p 346.00p 347.00p 352152
19/05/2011 348.90p 348.90p 345.50p 346.10p 334039
18/05/2011 344.40p 347.20p 343.40p 346.90p 261676
17/05/2011 344.30p 347.60p 343.90p 344.00p 574575
16/05/2011 347.80p 348.30p 343.90p 347.40p 457561
13/05/2011 352.80p 354.50p 347.70p 349.10p 250090
12/05/2011 356.20p 356.20p 351.30p 352.70p 848824
11/05/2011 358.90p 359.80p 355.90p 357.60p 860496
10/05/2011 350.20p 359.70p 348.20p 358.60p 782618
09/05/2011 346.30p 351.20p 345.53p 348.80p 173414
06/05/2011 345.80p 347.70p 342.50p 347.40p 764630
05/05/2011 353.30p 357.50p 345.00p 346.70p 1206439
04/05/2011 355.00p 357.70p 347.87p 355.00p 553182
03/05/2011 355.00p 361.30p 351.40p 360.40p 863556
28/04/2011 350.00p 355.40p 349.90p 354.90p 485470
27/04/2011 347.90p 351.20p 338.48p 350.00p 1085116
26/04/2011 345.00p 349.60p 343.50p 347.30p 786909
21/04/2011 345.00p 347.00p 340.00p 345.70p 750492
20/04/2011 337.60p 344.70p 337.00p 344.40p 597059
19/04/2011 334.10p 340.80p 334.10p 337.80p 754640
18/04/2011 330.00p 339.20p 330.00p 335.00p 935271
15/04/2011 344.80p 346.40p 342.20p 345.50p 313736
14/04/2011 341.80p 344.60p 341.12p 343.60p 303711
13/04/2011 343.90p 346.70p 340.10p 342.00p 1138780
12/04/2011 336.10p 343.60p 336.00p 341.20p 1182085
11/04/2011 347.00p 349.40p 346.70p 349.10p 303742
08/04/2011 343.30p 348.90p 343.30p 348.90p 389140
07/04/2011 340.00p 342.30p 338.70p 341.20p 885122
06/04/2011 336.80p 343.80p 336.80p 340.00p 684722
05/04/2011 341.50p 341.50p 335.00p 336.70p 506149
04/04/2011 339.70p 342.93p 336.10p 342.90p 385025
01/04/2011 337.10p 340.00p 333.20p 339.90p 1109788
31/03/2011 334.30p 338.90p 332.00p 334.50p 505768
30/03/2011 331.80p 334.90p 330.00p 333.40p 284640
29/03/2011 332.90p 332.90p 329.60p 330.00p 2986251
28/03/2011 332.40p 334.90p 330.30p 331.10p 635395
25/03/2011 330.00p 331.50p 327.10p 330.40p 342692
24/03/2011 321.00p 330.00p 320.46p 330.00p 1361976
23/03/2011 318.00p 322.30p 317.18p 322.30p 548275
22/03/2011 322.00p 322.40p 319.10p 319.60p 454992
21/03/2011 322.00p 322.60p 318.00p 321.60p 745645
18/03/2011 319.90p 322.00p 316.70p 320.00p 1009022
17/03/2011 319.90p 321.70p 314.00p 318.00p 1399299
16/03/2011 315.00p 325.50p 315.00p 319.50p 1252131
15/03/2011 324.40p 327.20p 305.00p 314.00p 2623895
14/03/2011 326.80p 334.40p 326.80p 331.60p 492380
11/03/2011 327.10p 332.20p 325.61p 330.90p 535099
10/03/2011 330.40p 333.50p 326.60p 328.50p 782088
09/03/2011 319.50p 332.20p 319.50p 332.00p 1735378
08/03/2011 317.00p 320.40p 315.80p 320.40p 293929
07/03/2011 318.50p 322.30p 317.30p 317.30p 366393
04/03/2011 315.00p 321.00p 313.50p 320.90p 646551
03/03/2011 304.30p 309.03p 301.00p 309.00p 395395
02/03/2011 302.00p 305.00p 300.00p 301.20p 844106
01/03/2011 309.20p 309.20p 304.00p 306.40p 354473
28/02/2011 300.90p 306.40p 300.20p 305.00p 447845
25/02/2011 300.00p 302.00p 298.90p 300.00p 772721
24/02/2011 307.00p 309.90p 300.00p 300.00p 559077
23/02/2011 312.90p 315.70p 307.10p 307.10p 511270
22/02/2011 308.10p 318.30p 308.10p 310.10p 322014
21/02/2011 318.60p 320.60p 316.90p 319.00p 274551
18/02/2011 316.00p 319.03p 312.80p 319.00p 274873
17/02/2011 303.20p 314.90p 303.00p 314.60p 733168
16/02/2011 304.20p 308.30p 303.80p 307.50p 245827
15/02/2011 307.50p 309.30p 303.50p 304.00p 146790
14/02/2011 305.50p 310.50p 304.29p 305.80p 241699
11/02/2011 303.80p 307.48p 303.15p 306.50p 1167180
10/02/2011 307.00p 309.40p 304.80p 305.40p 155777
09/02/2011 308.90p 315.00p 307.60p 309.20p 201949
08/02/2011 310.00p 310.50p 305.80p 310.10p 243317
07/02/2011 308.10p 313.10p 305.00p 310.90p 365706
04/02/2011 305.00p 310.30p 303.20p 306.00p 486345
03/02/2011 310.00p 314.20p 305.30p 308.00p 676390
02/02/2011 308.00p 310.00p 303.90p 309.90p 499511
01/02/2011 306.90p 308.20p 302.50p 308.00p 627057
31/01/2011 306.10p 306.20p 302.00p 303.00p 320333
28/01/2011 295.00p 307.50p 295.00p 305.90p 1016281
27/01/2011 295.00p 304.80p 295.00p 300.00p 406166
26/01/2011 297.80p 301.90p 295.75p 301.00p 789625
25/01/2011 295.10p 296.20p 293.48p 295.40p 364340
24/01/2011 292.00p 300.90p 291.90p 294.10p 821742
21/01/2011 282.90p 295.00p 282.70p 293.00p 796052
20/01/2011 281.10p 283.60p 278.00p 281.00p 478698
19/01/2011 284.90p 284.90p 277.44p 279.00p 452151
18/01/2011 275.00p 283.20p 275.00p 282.90p 1315659
17/01/2011 267.60p 277.10p 267.50p 275.00p 1119150
14/01/2011 278.10p 279.00p 266.70p 272.50p 486513
13/01/2011 283.70p 283.70p 278.10p 280.10p 207135
12/01/2011 281.90p 282.38p 278.70p 281.30p 122511
11/01/2011 279.80p 283.70p 278.50p 278.90p 477121
10/01/2011 278.90p 280.00p 275.00p 279.30p 503548
07/01/2011 279.80p 283.50p 277.00p 282.00p 425798
06/01/2011 276.60p 282.60p 270.00p 280.80p 254628
05/01/2011 280.00p 280.40p 275.70p 277.50p 347770
04/01/2011 272.30p 275.50p 268.00p 274.50p 168555
31/12/2010 274.00p 275.00p 265.70p 265.70p 79283
30/12/2010 272.70p 277.00p 271.60p 272.90p 108184
29/12/2010 275.00p 275.00p 271.60p 273.00p 89543
24/12/2010 275.90p 277.00p 273.50p 273.50p 35694
23/12/2010 270.10p 277.00p 270.10p 274.90p 99746
22/12/2010 268.40p 274.26p 265.70p 267.80p 67126
21/12/2010 269.00p 270.30p 266.50p 266.50p 203894
20/12/2010 269.70p 271.00p 268.50p 268.50p 93115
17/12/2010 273.30p 276.10p 269.06p 272.90p 289612
16/12/2010 276.00p 276.44p 269.50p 270.40p 227764
15/12/2010 280.50p 280.50p 274.95p 275.90p 266766
14/12/2010 276.40p 279.70p 275.60p 278.60p 303917
13/12/2010 280.00p 280.00p 277.38p 278.00p 317452
10/12/2010 277.00p 278.50p 274.60p 277.90p 383529
09/12/2010 277.00p 280.00p 274.50p 277.80p 328758
08/12/2010 274.40p 279.80p 272.20p 276.80p 331682
07/12/2010 271.60p 275.00p 271.50p 274.40p 517378
06/12/2010 266.70p 276.10p 266.00p 270.00p 501279
03/12/2010 253.40p 272.50p 253.10p 268.00p 1132810
02/12/2010 245.40p 253.10p 241.50p 253.10p 734486
01/12/2010 239.10p 244.83p 239.00p 240.60p 262314
30/11/2010 242.30p 243.90p 234.90p 236.20p 242714
29/11/2010 250.40p 250.40p 241.30p 243.30p 144021
26/11/2010 245.30p 248.00p 245.30p 247.90p 90869
25/11/2010 250.00p 253.20p 248.30p 250.50p 173660
24/11/2010 242.70p 247.40p 240.10p 245.30p 356681
23/11/2010 246.90p 247.00p 242.70p 242.70p 164863

*Close Price adjusted for both dividends and splits