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
16/10/2020 42.50p 42.50p 42.50p 42.50p 0
15/10/2020 42.50p 42.50p 42.50p 42.50p 0
14/10/2020 42.50p 42.50p 42.50p 42.50p 0
13/10/2020 42.50p 42.50p 35.75p 42.50p 54
12/10/2020 42.50p 42.50p 42.50p 42.50p 0
09/10/2020 42.50p 42.50p 42.50p 42.50p 0
08/10/2020 42.50p 42.50p 42.50p 42.50p 0
07/10/2020 45.00p 45.00p 40.00p 42.50p 1000
06/10/2020 45.00p 45.00p 40.00p 45.00p 466
05/10/2020 45.00p 45.00p 45.00p 45.00p 0
02/10/2020 45.00p 45.00p 45.00p 45.00p 0
01/10/2020 45.00p 45.00p 45.00p 45.00p 0
30/09/2020 45.00p 45.00p 45.00p 45.00p 0
29/09/2020 45.00p 45.00p 45.00p 45.00p 0
28/09/2020 45.00p 45.00p 45.00p 45.00p 0
25/09/2020 45.00p 45.00p 45.00p 45.00p 0
24/09/2020 45.00p 45.00p 45.00p 45.00p 0
23/09/2020 45.00p 45.00p 44.00p 45.00p 500
22/09/2020 45.00p 45.00p 40.50p 45.00p 443
21/09/2020 45.00p 48.00p 45.00p 45.00p 233
18/09/2020 45.00p 45.00p 45.00p 45.00p 0
17/09/2020 45.00p 45.00p 40.00p 45.00p 100
16/09/2020 47.50p 47.50p 40.00p 45.00p 3708
15/09/2020 47.50p 47.50p 40.00p 47.50p 50
14/09/2020 50.00p 50.00p 47.50p 47.50p 0
11/09/2020 50.00p 50.00p 41.00p 50.00p 5702
10/09/2020 50.00p 50.00p 50.00p 50.00p 0
09/09/2020 50.00p 52.00p 50.00p 50.00p 910
08/09/2020 50.00p 50.00p 50.00p 50.00p 0
07/09/2020 55.00p 55.00p 50.00p 50.00p 0
04/09/2020 52.50p 52.50p 45.00p 50.00p 4112
03/09/2020 52.50p 52.50p 52.50p 52.50p 0
02/09/2020 52.50p 52.50p 45.50p 52.50p 351
01/09/2020 52.50p 52.50p 52.50p 52.50p 0
31/08/2020 52.50p 54.00p 45.00p 52.50p 2563
28/08/2020 52.50p 54.00p 45.00p 52.50p 2563
27/08/2020 52.50p 52.50p 45.50p 52.50p 299
26/08/2020 52.50p 52.50p 52.50p 52.50p 0
25/08/2020 52.50p 60.00p 45.00p 52.50p 18877
24/08/2020 47.50p 56.00p 45.55p 52.50p 5985
21/08/2020 47.50p 54.25p 43.00p 47.50p 7238
20/08/2020 47.50p 49.70p 46.20p 47.50p 5000
19/08/2020 51.00p 51.00p 46.00p 47.50p 1028
18/08/2020 51.00p 51.00p 46.00p 51.00p 125
17/08/2020 55.00p 55.00p 48.00p 51.00p 4075
14/08/2020 62.50p 69.25p 50.50p 55.00p 14914
13/08/2020 52.50p 74.70p 52.50p 62.50p 59119
12/08/2020 62.50p 62.50p 41.50p 52.50p 71696
11/08/2020 32.50p 68.80p 32.50p 62.50p 56989
10/08/2020 32.50p 32.50p 32.50p 32.50p 0
07/08/2020 32.50p 39.00p 32.50p 32.50p 365
06/08/2020 35.00p 35.00p 28.00p 32.50p 1615
05/08/2020 35.00p 35.00p 35.00p 35.00p 0
04/08/2020 35.00p 35.00p 34.50p 35.00p 1064
03/08/2020 35.00p 35.00p 34.50p 35.00p 3286
31/07/2020 27.50p 40.00p 27.50p 35.00p 9420
30/07/2020 27.50p 32.00p 27.50p 27.50p 1999
29/07/2020 27.50p 27.50p 27.50p 27.50p 0
28/07/2020 27.50p 27.50p 22.25p 27.50p 363
27/07/2020 27.50p 27.50p 24.50p 27.50p 1000
24/07/2020 27.50p 27.50p 24.50p 27.50p 300
23/07/2020 27.50p 27.50p 24.50p 27.50p 1183
22/07/2020 27.50p 27.50p 27.50p 27.50p 0
21/07/2020 27.50p 27.50p 27.50p 27.50p 0
20/07/2020 27.50p 27.50p 24.50p 27.50p 1600
17/07/2020 27.50p 27.50p 27.50p 27.50p 0
16/07/2020 27.50p 33.35p 27.50p 27.50p 1000
15/07/2020 27.50p 27.50p 24.20p 27.50p 308
14/07/2020 27.50p 27.50p 27.50p 27.50p 0
13/07/2020 27.50p 27.50p 27.50p 27.50p 0
10/07/2020 27.50p 27.50p 27.50p 27.50p 0
09/07/2020 27.50p 27.50p 23.75p 27.50p 625
08/07/2020 25.00p 27.50p 22.50p 27.50p 8820
07/07/2020 25.00p 25.00p 22.50p 25.00p 3531
06/07/2020 27.50p 27.50p 23.00p 25.00p 491
03/07/2020 35.00p 35.00p 27.50p 27.50p 2470
02/07/2020 35.00p 35.50p 30.00p 35.00p 3669
01/07/2020 65.00p 65.00p 32.20p 35.00p 38692
30/06/2020 15.00p 79.25p 15.00p 67.50p 150798
29/06/2020 15.00p 15.00p 15.00p 15.00p 0
26/06/2020 15.00p 15.00p 15.00p 15.00p 0
25/06/2020 15.00p 15.00p 15.00p 15.00p 1283
24/06/2020 15.00p 15.00p 15.00p 15.00p 0
23/06/2020 15.00p 15.00p 15.00p 15.00p 0
22/06/2020 15.00p 15.00p 15.00p 15.00p 0
19/06/2020 15.00p 15.00p 15.00p 15.00p 0
18/06/2020 15.00p 15.00p 15.00p 15.00p 0
17/06/2020 15.00p 15.00p 15.00p 15.00p 0
16/06/2020 15.00p 15.00p 15.00p 15.00p 0
15/06/2020 15.00p 15.00p 15.00p 15.00p 0
12/06/2020 15.00p 15.00p 15.00p 15.00p 0
11/06/2020 15.00p 15.00p 15.00p 15.00p 0
10/06/2020 15.50p 15.50p 15.00p 15.00p 0
09/06/2020 15.50p 15.50p 15.50p 15.50p 0
08/06/2020 15.50p 16.00p 12.00p 15.50p 11902
05/06/2020 15.50p 16.00p 11.50p 15.50p 783
04/06/2020 15.50p 15.50p 15.50p 15.50p 0
03/06/2020 15.50p 15.50p 15.50p 15.50p 0
02/06/2020 15.50p 15.50p 15.50p 15.50p 0
01/06/2020 15.50p 15.50p 11.50p 15.50p 643
29/05/2020 17.50p 17.50p 13.00p 15.50p 8313
28/05/2020 17.50p 17.50p 17.50p 17.50p 0
27/05/2020 17.50p 17.50p 17.50p 17.50p 0
26/05/2020 17.50p 17.50p 15.00p 17.50p 2115
25/05/2020 17.50p 17.50p 17.50p 17.50p 0
22/05/2020 17.50p 17.50p 17.50p 17.50p 0
21/05/2020 17.50p 17.50p 15.00p 17.50p 827
20/05/2020 17.50p 17.50p 15.00p 17.50p 0
19/05/2020 17.50p 18.50p 17.50p 17.50p 13527
18/05/2020 17.50p 17.50p 17.50p 17.50p 0
15/05/2020 17.50p 18.40p 17.50p 17.50p 1630
14/05/2020 22.50p 22.50p 15.00p 17.50p 20440
13/05/2020 22.50p 22.50p 22.50p 22.50p 0
12/05/2020 22.50p 22.50p 20.02p 22.50p 2433
11/05/2020 22.50p 22.50p 22.50p 22.50p 0
08/05/2020 22.50p 22.50p 22.50p 22.50p 0
07/05/2020 22.50p 22.50p 22.50p 22.50p 0
06/05/2020 22.50p 22.50p 22.50p 22.50p 0
05/05/2020 22.50p 22.50p 20.00p 22.50p 0
04/05/2020 22.50p 22.50p 20.00p 20.00p 4000
01/05/2020 17.50p 25.00p 17.50p 22.50p 10527
30/04/2020 27.50p 27.50p 27.50p 27.50p 0
29/04/2020 28.50p 28.50p 27.50p 27.50p 0
28/04/2020 27.50p 27.50p 27.50p 27.50p 0
27/04/2020 27.50p 27.50p 27.50p 27.50p 0
24/04/2020 27.50p 27.50p 25.00p 27.50p 187
23/04/2020 27.50p 27.50p 27.50p 27.50p 0
22/04/2020 27.50p 27.50p 27.50p 27.50p 0
21/04/2020 27.50p 29.00p 27.50p 27.50p 827
20/04/2020 32.50p 32.50p 25.00p 28.50p 3818
17/04/2020 32.50p 32.50p 30.00p 30.00p 20000
16/04/2020 32.50p 32.50p 32.50p 32.50p 0
15/04/2020 32.50p 32.50p 32.50p 32.50p 0
14/04/2020 32.50p 32.50p 32.50p 32.50p 0
13/04/2020 32.50p 35.00p 32.50p 32.50p 2896
10/04/2020 32.50p 35.00p 32.50p 32.50p 2896
09/04/2020 32.50p 35.00p 32.50p 32.50p 2896
08/04/2020 22.50p 33.00p 22.50p 32.50p 12004
07/04/2020 21.00p 22.50p 21.00p 22.50p 0
06/04/2020 21.00p 21.00p 21.00p 21.00p 0
03/04/2020 21.00p 21.00p 21.00p 21.00p 0
02/04/2020 32.00p 32.00p 20.00p 21.00p 13880
01/04/2020 32.00p 32.00p 29.00p 32.00p 355
31/03/2020 32.00p 32.00p 32.00p 32.00p 0
30/03/2020 32.00p 32.00p 32.00p 32.00p 0
27/03/2020 32.00p 32.50p 32.00p 32.00p 0
26/03/2020 32.50p 32.50p 32.50p 32.50p 0
25/03/2020 32.50p 32.50p 32.50p 32.50p 0
24/03/2020 34.00p 34.50p 32.50p 32.50p 0
23/03/2020 34.00p 34.00p 34.00p 34.00p 0
20/03/2020 34.00p 34.00p 34.00p 34.00p 0
19/03/2020 34.00p 34.00p 34.00p 34.00p 0
18/03/2020 34.00p 34.00p 34.00p 34.00p 0
17/03/2020 34.00p 34.00p 34.00p 34.00p 0
16/03/2020 34.00p 34.00p 34.00p 34.00p 0
13/03/2020 34.00p 34.00p 34.00p 34.00p 0
12/03/2020 34.00p 36.00p 34.00p 34.00p 2633
11/03/2020 37.50p 37.50p 35.02p 37.50p 25
10/03/2020 37.50p 37.50p 37.50p 37.50p 0
09/03/2020 37.50p 37.50p 37.50p 37.50p 0
06/03/2020 40.00p 40.00p 35.20p 37.50p 1425
05/03/2020 41.50p 41.50p 38.00p 40.00p 750
04/03/2020 41.50p 41.50p 41.50p 41.50p 0
03/03/2020 41.50p 41.50p 41.50p 41.50p 0
02/03/2020 41.50p 41.50p 41.50p 41.50p 0
28/02/2020 41.50p 41.50p 39.00p 41.50p 0
27/02/2020 39.00p 39.00p 38.02p 39.00p 500
26/02/2020 39.00p 39.00p 39.00p 39.00p 0
25/02/2020 39.00p 39.00p 39.00p 39.00p 0
24/02/2020 39.00p 39.00p 38.25p 39.00p 500
21/02/2020 39.00p 39.00p 39.00p 39.00p 0
20/02/2020 39.00p 39.00p 39.00p 39.00p 0
19/02/2020 39.00p 39.00p 39.00p 39.00p 0
18/02/2020 39.00p 39.00p 39.00p 39.00p 0
17/02/2020 39.00p 39.00p 38.50p 39.00p 1312
14/02/2020 39.00p 39.00p 39.00p 39.00p 0
13/02/2020 39.00p 39.00p 39.00p 39.00p 0
12/02/2020 39.00p 39.00p 38.20p 39.00p 97
11/02/2020 39.00p 39.00p 38.20p 39.00p 584
10/02/2020 39.00p 39.00p 39.00p 39.00p 1000
07/02/2020 39.00p 39.00p 39.00p 39.00p 0
06/02/2020 39.00p 39.00p 39.00p 39.00p 0
05/02/2020 39.00p 39.00p 38.20p 39.00p 47
04/02/2020 36.00p 40.00p 36.00p 39.00p 9613
03/02/2020 32.00p 37.00p 32.00p 36.00p 8617
31/01/2020 23.50p 32.00p 23.35p 32.00p 12490
30/01/2020 23.50p 30.00p 22.00p 23.50p 15494
29/01/2020 23.50p 23.50p 23.50p 23.50p 0
28/01/2020 23.50p 23.50p 20.70p 23.50p 1477
27/01/2020 23.50p 26.00p 23.50p 23.50p 1
24/01/2020 23.50p 23.50p 22.00p 23.50p 4000
23/01/2020 23.50p 23.50p 23.50p 23.50p 0
22/01/2020 23.50p 23.50p 23.50p 23.50p 0
21/01/2020 23.50p 27.00p 23.50p 23.50p 100
20/01/2020 23.50p 23.50p 23.50p 23.50p 0
17/01/2020 23.50p 23.50p 23.50p 23.50p 0
16/01/2020 23.50p 27.00p 23.50p 23.50p 3666
15/01/2020 23.50p 23.50p 23.50p 23.50p 0
14/01/2020 23.50p 23.50p 23.50p 23.50p 0
13/01/2020 23.50p 23.50p 23.50p 23.50p 0

*Close Price adjusted for both dividends and splits