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
02/08/2021 41.50p 41.50p 41.50p 41.50p 0
30/07/2021 44.00p 44.00p 38.60p 41.50p 4721
29/07/2021 44.00p 44.00p 44.00p 44.00p 0
28/07/2021 45.00p 45.00p 39.11p 44.00p 5000
27/07/2021 44.00p 48.00p 44.00p 45.00p 1541
26/07/2021 44.00p 44.00p 38.60p 44.00p 6300
23/07/2021 44.00p 44.00p 44.00p 44.00p 0
22/07/2021 45.00p 45.00p 40.20p 44.00p 7720
21/07/2021 45.00p 45.00p 40.20p 45.00p 383
20/07/2021 50.50p 50.50p 36.00p 45.00p 51070
19/07/2021 50.50p 53.25p 47.75p 50.50p 4492
16/07/2021 50.00p 54.99p 50.00p 50.50p 7386
15/07/2021 50.00p 53.00p 50.00p 50.00p 16
14/07/2021 50.00p 53.30p 45.60p 50.00p 3454
13/07/2021 50.00p 50.00p 50.00p 50.00p 0
12/07/2021 50.00p 50.00p 49.89p 50.00p 629
09/07/2021 50.00p 53.50p 50.00p 50.00p 1000
08/07/2021 50.00p 50.00p 45.50p 50.00p 27773
07/07/2021 50.00p 51.90p 45.50p 50.00p 10275
06/07/2021 47.00p 50.00p 45.00p 50.00p 24387
05/07/2021 47.50p 47.50p 45.00p 47.50p 7385
02/07/2021 40.00p 58.55p 40.00p 47.50p 29144
01/07/2021 40.00p 40.00p 36.00p 40.00p 3500
30/06/2021 40.00p 40.00p 40.00p 40.00p 0
29/06/2021 40.00p 40.00p 40.00p 40.00p 0
28/06/2021 42.50p 44.00p 35.00p 40.00p 5270
25/06/2021 42.50p 42.50p 42.50p 42.50p 0
24/06/2021 42.50p 42.50p 42.50p 42.50p 0
23/06/2021 42.50p 42.50p 35.50p 42.50p 5000
22/06/2021 42.50p 42.50p 38.60p 42.50p 50
21/06/2021 42.50p 42.50p 42.50p 42.50p 0
18/06/2021 42.50p 42.50p 38.60p 42.50p 462
17/06/2021 42.50p 42.50p 42.50p 42.50p 0
16/06/2021 42.50p 42.50p 42.50p 42.50p 0
15/06/2021 42.50p 42.50p 42.50p 42.50p 0
14/06/2021 42.50p 42.50p 38.50p 42.50p 1173
11/06/2021 42.50p 42.50p 42.50p 42.50p 0
10/06/2021 42.50p 42.50p 42.50p 42.50p 0
09/06/2021 42.50p 42.50p 42.50p 42.50p 0
08/06/2021 42.50p 42.50p 42.50p 42.50p 0
07/06/2021 42.50p 42.50p 42.50p 42.50p 0
04/06/2021 42.50p 42.50p 42.50p 42.50p 0
03/06/2021 42.50p 42.50p 42.50p 42.50p 0
02/06/2021 42.50p 42.50p 42.50p 42.50p 0
01/06/2021 42.50p 42.50p 42.50p 42.50p 0
31/05/2021 42.50p 42.50p 42.50p 42.50p 0
28/05/2021 42.50p 42.50p 42.50p 42.50p 0
27/05/2021 42.50p 42.50p 42.50p 42.50p 0
26/05/2021 42.50p 42.50p 42.50p 42.50p 0
25/05/2021 42.50p 42.50p 38.50p 42.50p 820
24/05/2021 42.50p 42.50p 42.50p 42.50p 0
21/05/2021 42.50p 42.50p 42.50p 42.50p 0
20/05/2021 42.50p 42.50p 42.50p 42.50p 0
19/05/2021 42.50p 42.50p 42.50p 42.50p 0
18/05/2021 42.50p 42.50p 42.50p 42.50p 0
17/05/2021 42.50p 42.50p 42.50p 42.50p 0
14/05/2021 42.50p 49.00p 42.50p 42.50p 188
13/05/2021 45.00p 45.00p 42.50p 42.50p 0
12/05/2021 45.00p 45.00p 45.00p 45.00p 0
11/05/2021 45.00p 49.00p 40.50p 45.00p 1504
10/05/2021 47.50p 47.50p 40.00p 45.00p 32399
07/05/2021 50.00p 50.00p 45.50p 50.00p 63
06/05/2021 52.50p 52.50p 45.00p 50.00p 5985
05/05/2021 55.00p 55.00p 50.00p 52.50p 1000
04/05/2021 57.50p 57.50p 50.00p 55.00p 7400
03/05/2021 50.00p 64.00p 50.00p 57.50p 17240
30/04/2021 50.00p 64.00p 50.00p 57.50p 17240
29/04/2021 50.00p 55.00p 46.00p 50.00p 6501
28/04/2021 45.00p 55.00p 42.58p 50.00p 15474
27/04/2021 45.00p 45.00p 45.00p 45.00p 0
26/04/2021 45.00p 45.00p 42.50p 45.00p 1856
23/04/2021 43.50p 50.00p 42.00p 45.00p 2614
22/04/2021 52.50p 52.50p 38.00p 43.50p 34639
21/04/2021 52.50p 52.50p 52.50p 52.50p 0
20/04/2021 52.50p 52.50p 45.00p 52.50p 31
19/04/2021 37.50p 74.70p 37.50p 52.50p 85277
16/04/2021 37.50p 44.70p 34.70p 37.50p 1500
15/04/2021 37.50p 37.50p 34.50p 37.50p 1225
14/04/2021 35.00p 44.90p 35.00p 37.50p 3500
13/04/2021 35.00p 38.00p 35.00p 35.00p 2500
12/04/2021 37.50p 37.50p 35.00p 35.00p 0
09/04/2021 37.50p 37.50p 37.50p 37.50p 5000
08/04/2021 43.50p 43.50p 35.00p 37.50p 22022
07/04/2021 45.00p 45.45p 37.00p 43.50p 10110
06/04/2021 45.00p 47.00p 40.00p 45.00p 1352
05/04/2021 47.50p 47.50p 36.00p 45.00p 7637
02/04/2021 47.50p 47.50p 36.00p 45.00p 7637
01/04/2021 47.50p 47.50p 36.00p 45.00p 7637
31/03/2021 47.50p 47.50p 47.50p 47.50p 0
30/03/2021 47.50p 47.50p 40.00p 47.50p 2551
29/03/2021 50.00p 54.50p 42.00p 47.50p 19913
26/03/2021 47.50p 60.00p 41.20p 50.00p 36586
25/03/2021 55.00p 64.25p 40.75p 47.50p 20280
24/03/2021 27.50p 95.00p 27.50p 65.00p 226184
23/03/2021 40.00p 35.51p 35.51p 40.00p 0
22/03/2021 40.00p 35.51p 35.51p 40.00p 0
19/03/2021 40.00p 35.51p 35.51p 40.00p 0
18/03/2021 40.00p 35.51p 35.51p 40.00p 0
17/03/2021 40.00p 35.51p 35.51p 40.00p 0
16/03/2021 40.00p 35.51p 35.51p 40.00p 0
15/03/2021 40.00p 35.51p 35.51p 40.00p 0
12/03/2021 40.00p 35.51p 35.51p 40.00p 0
11/03/2021 40.00p 35.51p 35.51p 40.00p 0
10/03/2021 40.00p 35.51p 35.51p 40.00p 0
09/03/2021 40.00p 35.51p 35.51p 40.00p 0
08/03/2021 40.00p 35.51p 35.51p 40.00p 0
05/03/2021 40.00p 35.51p 35.51p 40.00p 0
04/03/2021 40.00p 35.51p 35.51p 40.00p 0
03/03/2021 40.00p 35.51p 35.51p 40.00p 0
02/03/2021 40.00p 35.51p 35.51p 40.00p 0
01/03/2021 40.00p 35.51p 35.51p 40.00p 0
26/02/2021 40.00p 35.51p 35.51p 40.00p 0
25/02/2021 40.00p 35.51p 35.51p 40.00p 0
24/02/2021 40.00p 35.51p 35.51p 40.00p 0
22/02/2021 35.00p 35.51p 35.51p 40.00p 0
19/02/2021 35.00p 35.51p 35.51p 40.00p 0
18/02/2021 35.00p 35.51p 35.51p 40.00p 0
17/02/2021 35.00p 35.51p 35.51p 40.00p 0
16/02/2021 35.00p 35.51p 35.51p 40.00p 0
15/02/2021 35.00p 35.51p 35.51p 40.00p 0
12/02/2021 35.00p 35.51p 35.51p 40.00p 0
11/02/2021 35.00p 35.51p 35.51p 40.00p 0
10/02/2021 35.00p 35.51p 35.51p 40.00p 0
09/02/2021 35.00p 35.51p 35.51p 40.00p 0
08/02/2021 35.00p 35.51p 35.51p 40.00p 0
05/02/2021 35.00p 35.51p 35.51p 40.00p 0
04/02/2021 35.00p 35.51p 35.51p 40.00p 0
03/02/2021 35.00p 35.51p 35.51p 40.00p 0
02/02/2021 35.00p 35.51p 35.51p 40.00p 0
01/02/2021 35.00p 35.51p 35.51p 40.00p 0
29/01/2021 35.00p 35.51p 35.51p 40.00p 0
28/01/2021 35.00p 35.51p 35.51p 40.00p 0
27/01/2021 35.00p 35.51p 35.51p 40.00p 0
26/01/2021 35.00p 35.51p 35.51p 40.00p 0
25/01/2021 35.00p 35.51p 35.51p 40.00p 0
22/01/2021 35.00p 35.51p 35.51p 40.00p 0
21/01/2021 35.00p 35.51p 35.51p 40.00p 0
20/01/2021 35.00p 35.51p 35.51p 40.00p 0
19/01/2021 35.00p 35.51p 35.51p 40.00p 0
18/01/2021 35.00p 35.51p 35.51p 40.00p 0
15/01/2021 35.00p 35.51p 35.51p 40.00p 0
14/01/2021 35.00p 35.51p 35.51p 40.00p 0
13/01/2021 35.00p 35.51p 35.51p 40.00p 0
12/01/2021 35.00p 35.51p 35.51p 40.00p 0
11/01/2021 35.00p 35.51p 35.51p 40.00p 0
08/01/2021 35.00p 35.51p 35.51p 40.00p 0
07/01/2021 35.00p 35.51p 35.51p 40.00p 0
06/01/2021 35.00p 35.51p 35.51p 40.00p 0
05/01/2021 35.00p 35.51p 35.51p 40.00p 0
04/01/2021 35.00p 35.51p 35.51p 40.00p 0
31/12/2020 35.00p 35.51p 35.51p 40.00p 0
30/12/2020 35.00p 35.51p 35.51p 40.00p 0
24/12/2020 35.00p 35.51p 35.51p 40.00p 0
23/12/2020 35.00p 35.51p 35.51p 40.00p 0
22/12/2020 35.00p 35.51p 35.51p 40.00p 0
21/12/2020 35.00p 35.51p 35.51p 40.00p 0
18/12/2020 35.00p 40.00p 40.00p 40.00p 0
17/12/2020 40.00p 35.51p 35.51p 40.00p 0
16/12/2020 40.00p 35.51p 35.51p 40.00p 0
15/12/2020 40.00p 35.51p 35.51p 40.00p 0
14/12/2020 40.00p 35.51p 35.51p 40.00p 0
11/12/2020 40.00p 35.51p 35.51p 40.00p 0
10/12/2020 40.00p 35.51p 35.51p 40.00p 0
09/12/2020 40.00p 35.51p 35.51p 40.00p 0
08/12/2020 40.00p 35.51p 35.51p 40.00p 0
07/12/2020 40.00p 35.51p 35.51p 40.00p 0
04/12/2020 40.00p 35.51p 35.51p 40.00p 0
03/12/2020 40.00p 35.51p 35.51p 40.00p 0
02/12/2020 40.00p 35.51p 35.51p 40.00p 0
01/12/2020 40.00p 35.51p 35.51p 40.00p 0
30/11/2020 40.00p 35.51p 35.51p 40.00p 0
27/11/2020 40.00p 35.51p 35.51p 40.00p 0
26/11/2020 40.00p 35.51p 35.51p 40.00p 0
25/11/2020 40.00p 35.51p 35.51p 40.00p 0
24/11/2020 40.00p 35.51p 35.51p 40.00p 0
23/11/2020 40.00p 35.51p 35.51p 40.00p 0
20/11/2020 40.00p 35.51p 35.51p 40.00p 0
19/11/2020 40.00p 35.51p 35.51p 40.00p 0
18/11/2020 40.00p 35.51p 35.51p 40.00p 0
17/11/2020 40.00p 35.51p 35.51p 40.00p 0
16/11/2020 40.00p 35.51p 35.51p 40.00p 0
13/11/2020 40.00p 35.51p 35.51p 40.00p 0
12/11/2020 40.00p 40.00p 35.51p 40.00p 0
10/11/2020 35.00p 40.00p 40.00p 40.00p 0
09/11/2020 35.00p 40.00p 40.00p 40.00p 0
06/11/2020 35.00p 40.00p 40.00p 40.00p 0
05/11/2020 35.00p 40.00p 40.00p 40.00p 0
04/11/2020 35.00p 40.00p 40.00p 40.00p 0
03/11/2020 35.00p 40.00p 40.00p 40.00p 0
02/11/2020 35.00p 40.00p 40.00p 40.00p 0
30/10/2020 35.00p 45.00p 35.00p 40.00p 7225
29/10/2020 35.00p 35.00p 32.00p 35.00p 89
28/10/2020 35.00p 35.00p 35.00p 35.00p 0
27/10/2020 30.00p 43.00p 30.00p 35.00p 25626
26/10/2020 42.50p 42.50p 42.50p 42.50p 0
23/10/2020 42.50p 42.50p 42.50p 42.50p 0
22/10/2020 42.50p 42.50p 42.50p 42.50p 0
21/10/2020 42.50p 42.50p 42.50p 42.50p 0
20/10/2020 42.50p 42.50p 42.50p 42.50p 0
19/10/2020 42.50p 48.00p 42.50p 42.50p 2060

*Close Price adjusted for both dividends and splits