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
29/11/2012 125.00p 137.50p 115.00p 125.00p 171
28/11/2012 110.00p 125.00p 110.00p 125.00p 470
27/11/2012 150.00p 150.00p 120.00p 150.00p 363
26/11/2012 140.00p 150.00p 120.00p 150.00p 486
23/11/2012 140.00p 150.00p 140.00p 140.00p 425
22/11/2012 140.00p 155.00p 140.00p 140.00p 22
21/11/2012 150.00p 150.00p 100.00p 140.00p 295
20/11/2012 150.00p 150.00p 100.00p 150.00p 625
19/11/2012 150.00p 180.00p 150.00p 150.00p 0
16/11/2012 150.00p 180.00p 150.00p 150.00p 1300
15/11/2012 150.00p 150.00p 110.00p 150.00p 0
14/11/2012 150.00p 150.00p 110.00p 150.00p 500
13/11/2012 165.00p 175.00p 140.00p 150.00p 0
12/11/2012 175.00p 175.00p 140.00p 165.00p 590
09/11/2012 175.00p 180.00p 150.00p 175.00p 125
08/11/2012 185.00p 190.00p 150.00p 175.00p 1541
07/11/2012 185.00p 200.00p 170.00p 195.00p 637
06/11/2012 200.00p 230.00p 178.00p 195.00p 1224
05/11/2012 200.00p 227.50p 200.00p 200.00p 500
02/11/2012 175.00p 200.00p 175.00p 200.00p 1524
01/11/2012 175.00p 200.00p 175.00p 175.00p 1710
31/10/2012 160.00p 190.00p 145.00p 175.00p 4136
30/10/2012 150.00p 170.00p 130.00p 160.00p 2217
29/10/2012 150.00p 150.00p 140.00p 150.00p 70
26/10/2012 150.00p 190.00p 132.70p 150.00p 1953
25/10/2012 125.00p 199.00p 100.00p 150.00p 3407
24/10/2012 125.00p 125.00p 100.00p 125.00p 210
23/10/2012 125.00p 125.00p 100.00p 125.00p 250
22/10/2012 125.00p 125.00p 110.00p 125.00p 61
19/10/2012 125.00p 150.00p 125.00p 125.00p 63
18/10/2012 125.00p 125.00p 110.00p 125.00p 55
17/10/2012 125.00p 130.00p 125.00p 125.00p 0
16/10/2012 125.00p 130.00p 125.00p 125.00p 65
15/10/2012 125.00p 174.10p 110.00p 125.00p 0
12/10/2012 135.00p 174.10p 110.00p 125.00p 3626
11/10/2012 135.00p 135.00p 127.50p 135.00p 1000
10/10/2012 135.00p 135.00p 100.00p 125.00p 0
09/10/2012 135.00p 135.00p 100.00p 125.00p 155
08/10/2012 135.00p 135.00p 100.00p 125.00p 100
05/10/2012 135.00p 135.00p 100.00p 125.00p 0
04/10/2012 135.00p 135.00p 100.00p 125.00p 0
03/10/2012 135.00p 135.00p 100.00p 125.00p 135
02/10/2012 135.00p 135.00p 115.00p 125.00p 90
01/10/2012 110.00p 125.00p 80.00p 125.00p 1580
28/09/2012 110.00p 119.00p 110.00p 110.00p 0
27/09/2012 110.00p 119.00p 110.00p 110.00p 242
26/09/2012 110.00p 120.00p 110.00p 110.00p 282
25/09/2012 110.00p 110.00p 70.00p 110.00p 500
24/09/2012 110.00p 110.00p 70.00p 110.00p 0
21/09/2012 110.00p 110.00p 70.00p 110.00p 0
20/09/2012 110.00p 110.00p 70.00p 110.00p 0
19/09/2012 110.00p 110.00p 70.00p 110.00p 150
18/09/2012 110.00p 115.00p 80.00p 110.00p 0
17/09/2012 110.00p 115.00p 80.00p 110.00p 0
14/09/2012 110.00p 115.00p 80.00p 110.00p 0
13/09/2012 115.00p 115.00p 80.00p 110.00p 250
12/09/2012 115.00p 115.00p 80.00p 115.00p 0
11/09/2012 115.00p 115.00p 80.00p 115.00p 0
10/09/2012 115.00p 115.00p 80.00p 115.00p 552
07/09/2012 115.00p 124.00p 115.00p 115.00p 158
06/09/2012 115.00p 115.00p 80.00p 115.00p 102
05/09/2012 115.00p 115.00p 80.00p 115.00p 439
04/09/2012 115.00p 122.00p 85.00p 115.00p 0
03/09/2012 115.00p 122.00p 85.00p 115.00p 872
31/08/2012 115.00p 115.00p 85.00p 115.00p 300
30/08/2012 115.00p 132.50p 85.00p 115.00p 0
29/08/2012 115.00p 132.50p 85.00p 115.00p 2
28/08/2012 115.00p 132.50p 85.00p 115.00p 407
24/08/2012 115.00p 124.10p 75.00p 115.00p 856
23/08/2012 115.00p 125.00p 85.00p 125.00p 500
22/08/2012 115.00p 140.00p 100.00p 125.00p 0
21/08/2012 115.00p 140.00p 100.00p 125.00p 0
20/08/2012 115.00p 131.50p 100.00p 125.00p 111
17/08/2012 140.00p 140.00p 100.00p 125.00p 1015
16/08/2012 150.00p 150.00p 100.00p 140.00p 200
15/08/2012 150.00p 150.00p 97.80p 150.00p 501
14/08/2012 150.00p 150.00p 100.00p 150.00p 98
13/08/2012 150.00p 150.00p 100.00p 150.00p 140
10/08/2012 150.00p 150.00p 120.00p 150.00p 0
09/08/2012 150.00p 150.00p 120.00p 150.00p 442
08/08/2012 125.00p 150.00p 100.00p 150.00p 451
07/08/2012 125.00p 125.00p 98.00p 125.00p 447
06/08/2012 125.00p 125.00p 117.00p 125.00p 598
03/08/2012 125.00p 125.00p 100.00p 125.00p 595
02/08/2012 125.00p 125.00p 100.00p 125.00p 496
01/08/2012 125.00p 150.00p 100.00p 125.00p 3633
31/07/2012 115.00p 125.00p 100.00p 125.00p 124
30/07/2012 115.00p 118.00p 115.00p 115.00p 245
27/07/2012 115.00p 118.00p 115.00p 115.00p 118
26/07/2012 125.00p 125.00p 100.00p 115.00p 501
25/07/2012 125.00p 125.00p 100.00p 125.00p 0
24/07/2012 125.00p 125.00p 100.00p 125.00p 60
23/07/2012 125.00p 140.00p 125.00p 125.00p 0
20/07/2012 125.00p 140.00p 125.00p 125.00p 202
19/07/2012 125.00p 140.00p 125.00p 140.00p 450
18/07/2012 150.00p 168.50p 130.00p 140.00p 318
17/07/2012 150.00p 165.00p 110.00p 165.00p 522
16/07/2012 150.00p 150.00p 110.00p 150.00p 0
13/07/2012 115.00p 150.00p 110.00p 150.00p 1336
12/07/2012 115.00p 115.00p 90.00p 115.00p 8
11/07/2012 115.00p 115.00p 100.00p 115.00p 0
10/07/2012 100.00p 115.00p 100.00p 115.00p 50
09/07/2012 115.00p 115.00p 86.00p 100.00p 221
06/07/2012 130.00p 130.00p 80.00p 115.00p 1225
05/07/2012 130.00p 148.00p 100.00p 140.00p 327
04/07/2012 130.00p 148.50p 92.00p 140.00p 458
03/07/2012 100.00p 118.50p 82.00p 105.00p 438
02/07/2012 85.00p 100.00p 85.00p 100.00p 3682
29/06/2012 100.00p 109.00p 82.00p 100.00p 592
28/06/2012 125.00p 125.00p 70.00p 100.00p 2310
27/06/2012 115.00p 135.00p 100.00p 125.00p 3371
26/06/2012 90.00p 115.00p 86.00p 115.00p 1842
25/06/2012 80.00p 90.00p 80.00p 90.00p 700
22/06/2012 80.00p 80.00p 66.00p 80.00p 0
21/06/2012 80.00p 80.00p 66.00p 80.00p 500
20/06/2012 80.00p 90.00p 66.00p 80.00p 0
19/06/2012 80.00p 90.00p 66.00p 80.00p 0
18/06/2012 80.00p 90.00p 66.00p 80.00p 97
15/06/2012 60.00p 85.00p 60.00p 80.00p 210
14/06/2012 60.00p 60.00p 50.00p 60.00p 500
13/06/2012 60.00p 68.00p 60.00p 60.00p 0
12/06/2012 65.00p 68.00p 60.00p 60.00p 133
11/06/2012 85.00p 90.00p 35.00p 65.00p 3442
08/06/2012 120.00p 120.00p 50.00p 85.00p 4588
07/06/2012 120.00p 120.00p 90.00p 120.00p 124
06/06/2012 120.00p 120.00p 90.00p 120.00p 629
01/06/2012 120.00p 120.00p 80.00p 120.00p 0
31/05/2012 120.00p 120.00p 80.00p 120.00p 575
30/05/2012 120.00p 120.00p 90.00p 120.00p 0
29/05/2012 120.00p 120.00p 90.00p 120.00p 0
28/05/2012 120.00p 120.00p 90.00p 120.00p 529
25/05/2012 120.00p 120.00p 65.00p 120.00p 496
24/05/2012 120.00p 120.00p 85.90p 120.00p 0
23/05/2012 120.00p 120.00p 85.90p 120.00p 0
22/05/2012 120.00p 120.00p 85.90p 120.00p 500
21/05/2012 125.00p 125.00p 100.00p 120.00p 583
18/05/2012 125.00p 127.50p 100.00p 125.00p 0
17/05/2012 125.00p 127.50p 100.00p 125.00p 0
16/05/2012 125.00p 127.50p 100.00p 125.00p 139
15/05/2012 115.00p 125.00p 100.00p 125.00p 1110
14/05/2012 115.00p 115.00p 100.00p 115.00p 0
11/05/2012 115.00p 115.00p 100.00p 115.00p 0
10/05/2012 115.00p 115.00p 100.00p 115.00p 0
09/05/2012 115.00p 115.00p 100.00p 115.00p 110
08/05/2012 115.00p 115.00p 100.00p 115.00p 0
04/05/2012 110.00p 115.00p 100.00p 115.00p 1263
03/05/2012 110.00p 115.00p 105.00p 110.00p 0
02/05/2012 110.00p 115.00p 105.00p 110.00p 0
01/05/2012 110.00p 115.00p 105.00p 110.00p 0
30/04/2012 110.00p 115.00p 105.00p 110.00p 0
27/04/2012 115.00p 115.00p 105.00p 110.00p 729
26/04/2012 125.00p 125.00p 100.00p 115.00p 100
25/04/2012 115.00p 125.00p 80.00p 115.00p 0
24/04/2012 125.00p 125.00p 80.00p 115.00p 2156
23/04/2012 130.00p 150.00p 76.50p 125.00p 2192
20/04/2012 130.00p 135.00p 88.00p 130.00p 0
19/04/2012 130.00p 135.00p 88.00p 130.00p 0
18/04/2012 135.00p 135.00p 88.00p 130.00p 1543
17/04/2012 135.00p 139.00p 120.00p 135.00p 210
16/04/2012 135.00p 135.00p 120.00p 135.00p 17
13/04/2012 135.00p 135.00p 106.00p 135.00p 0
12/04/2012 135.00p 135.00p 106.00p 135.00p 0
11/04/2012 135.00p 135.00p 106.00p 135.00p 0
10/04/2012 135.00p 135.00p 106.00p 135.00p 0
05/04/2012 135.00p 135.00p 106.00p 135.00p 250
04/04/2012 135.00p 135.00p 120.00p 135.00p 0
03/04/2012 135.00p 135.00p 120.00p 135.00p 300
02/04/2012 135.00p 135.00p 120.00p 135.00p 56
30/03/2012 140.00p 140.00p 120.00p 135.00p 518
29/03/2012 155.00p 155.00p 140.00p 140.00p 270
28/03/2012 155.00p 155.00p 150.00p 155.00p 0
27/03/2012 155.00p 155.00p 150.00p 155.00p 90
26/03/2012 155.00p 155.00p 150.00p 155.00p 111
23/03/2012 155.00p 155.00p 150.00p 155.00p 468
22/03/2012 155.00p 155.00p 100.00p 155.00p 1153
21/03/2012 155.00p 170.00p 100.00p 155.00p 0
20/03/2012 165.00p 170.00p 100.00p 155.00p 1391
19/03/2012 165.00p 165.00p 110.00p 165.00p 0
16/03/2012 165.00p 165.00p 105.00p 165.00p 446
15/03/2012 165.00p 165.00p 110.00p 165.00p 1250
14/03/2012 175.00p 175.00p 150.00p 165.00p 557
13/03/2012 110.00p 185.00p 110.00p 185.00p 4804
12/03/2012 135.00p 135.00p 105.00p 110.00p 5222
09/03/2012 140.00p 150.00p 130.00p 135.00p 0
08/03/2012 150.00p 150.00p 130.00p 140.00p 192
07/03/2012 150.00p 150.00p 120.00p 150.00p 207
06/03/2012 160.00p 160.00p 130.00p 150.00p 1199
05/03/2012 160.00p 200.00p 120.00p 160.00p 3259
02/03/2012 160.00p 200.00p 120.00p 160.00p 5271
01/03/2012 160.00p 185.00p 125.00p 160.00p 287
29/02/2012 155.00p 190.00p 155.00p 160.00p 1473
28/02/2012 135.00p 170.00p 132.00p 155.00p 370
27/02/2012 155.00p 175.00p 120.00p 135.00p 192
24/02/2012 155.00p 172.50p 155.00p 155.00p 426
23/02/2012 155.00p 155.00p 140.00p 155.00p 150
22/02/2012 155.00p 155.00p 140.00p 155.00p 0
21/02/2012 155.00p 155.00p 140.00p 155.00p 0
20/02/2012 155.00p 155.00p 140.00p 155.00p 85
17/02/2012 155.00p 172.50p 155.00p 155.00p 8
16/02/2012 155.00p 165.00p 155.00p 155.00p 90

*Close Price adjusted for both dividends and splits