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
10/01/2020 23.50p 27.00p 23.50p 23.50p 1000
09/01/2020 23.50p 23.50p 23.50p 23.50p 0
08/01/2020 23.50p 23.50p 23.50p 23.50p 0
07/01/2020 23.50p 23.50p 23.50p 23.50p 0
06/01/2020 23.50p 23.50p 23.50p 23.50p 0
03/01/2020 23.50p 23.50p 23.50p 23.50p 0
02/01/2020 23.50p 23.50p 23.50p 23.50p 0
01/01/2020 23.50p 23.50p 23.50p 23.50p 0
31/12/2019 23.50p 23.50p 23.50p 23.50p 0
30/12/2019 23.50p 23.50p 23.50p 23.50p 0
27/12/2019 23.50p 23.50p 23.50p 23.50p 0
26/12/2019 23.50p 23.50p 23.50p 23.50p 0
25/12/2019 23.50p 23.50p 23.50p 23.50p 0
24/12/2019 23.50p 23.50p 23.50p 23.50p 0
23/12/2019 23.50p 23.50p 23.50p 23.50p 0
20/12/2019 23.50p 23.50p 23.50p 23.50p 0
19/12/2019 23.50p 27.00p 23.50p 23.50p 500
18/12/2019 23.50p 23.50p 23.50p 23.50p 0
17/12/2019 23.50p 23.50p 23.50p 23.50p 0
16/12/2019 23.50p 23.50p 23.50p 23.50p 0
13/12/2019 23.50p 23.50p 23.50p 23.50p 0
12/12/2019 23.50p 23.50p 23.50p 23.50p 0
11/12/2019 23.50p 23.50p 23.50p 23.50p 0
10/12/2019 23.50p 23.50p 23.50p 23.50p 0
09/12/2019 23.50p 23.50p 23.50p 23.50p 0
06/12/2019 25.00p 25.00p 22.00p 23.50p 1051
05/12/2019 25.00p 25.00p 25.00p 25.00p 0
04/12/2019 25.00p 25.00p 25.00p 25.00p 0
03/12/2019 25.00p 25.00p 25.00p 25.00p 0
02/12/2019 25.00p 27.00p 25.00p 25.00p 499
29/11/2019 28.00p 28.00p 20.00p 25.00p 1500
28/11/2019 29.00p 29.00p 26.50p 28.00p 8000
27/11/2019 34.00p 34.00p 28.00p 29.00p 5500
26/11/2019 21.00p 34.50p 21.00p 34.00p 25526
25/11/2019 20.00p 20.00p 20.00p 20.00p 0
22/11/2019 20.00p 20.00p 20.00p 20.00p 0
21/11/2019 20.00p 20.00p 20.00p 20.00p 0
20/11/2019 19.50p 21.00p 19.50p 20.00p 928
19/11/2019 19.50p 22.00p 19.50p 19.50p 9063
18/11/2019 19.50p 19.50p 19.50p 19.50p 0
15/11/2019 19.50p 19.50p 17.35p 19.50p 108
14/11/2019 19.50p 19.50p 19.50p 19.50p 0
13/11/2019 19.50p 19.50p 19.50p 19.50p 0
12/11/2019 20.00p 20.00p 18.00p 19.50p 3
11/11/2019 20.00p 20.00p 20.00p 20.00p 0
08/11/2019 20.00p 20.00p 20.00p 20.00p 0
07/11/2019 20.00p 20.00p 20.00p 20.00p 0
06/11/2019 20.00p 20.00p 20.00p 20.00p 0
05/11/2019 20.00p 20.00p 19.50p 20.00p 0
04/11/2019 23.50p 23.50p 20.00p 20.00p 36338
01/11/2019 23.50p 23.50p 22.21p 23.50p 6210
31/10/2019 52.50p 52.50p 17.50p 23.50p 74774
30/10/2019 55.00p 55.00p 50.10p 52.50p 1600
29/10/2019 62.50p 62.50p 51.00p 55.00p 5000
28/10/2019 70.00p 70.00p 60.00p 70.00p 5000
25/10/2019 70.00p 70.00p 66.00p 70.00p 152
24/10/2019 70.00p 70.00p 66.00p 70.00p 193
23/10/2019 70.00p 70.00p 70.00p 70.00p 0
22/10/2019 70.00p 70.00p 70.00p 70.00p 3000
21/10/2019 70.00p 70.00p 70.00p 70.00p 0
18/10/2019 70.00p 70.00p 66.00p 70.00p 75
17/10/2019 70.00p 70.00p 70.00p 70.00p 0
16/10/2019 70.00p 70.00p 65.00p 70.00p 452
15/10/2019 70.00p 70.00p 70.00p 70.00p 0
14/10/2019 70.00p 70.00p 70.00p 70.00p 0
11/10/2019 76.50p 76.50p 70.00p 70.00p 2677
10/10/2019 77.50p 77.50p 75.12p 76.50p 1172
09/10/2019 79.00p 79.00p 77.50p 77.50p 10000
08/10/2019 77.50p 79.62p 75.38p 77.50p 1266
07/10/2019 79.00p 79.62p 75.00p 77.50p 2228
04/10/2019 66.50p 80.00p 66.40p 77.50p 29872
03/10/2019 66.50p 66.50p 66.35p 66.50p 813
02/10/2019 66.50p 68.95p 66.10p 66.50p 1401
01/10/2019 66.50p 66.50p 66.00p 66.50p 493
30/09/2019 66.50p 68.95p 66.00p 66.50p 1000
27/09/2019 64.00p 66.50p 64.00p 66.50p 2301
26/09/2019 57.50p 65.00p 57.50p 64.00p 5386
25/09/2019 57.50p 57.50p 57.50p 57.50p 0
24/09/2019 57.50p 58.30p 57.50p 57.50p 500
23/09/2019 57.50p 58.30p 57.50p 57.50p 113
20/09/2019 55.00p 60.00p 55.00p 57.50p 3809
19/09/2019 54.00p 60.00p 54.00p 57.50p 3937
18/09/2019 52.50p 57.00p 52.50p 54.00p 526
17/09/2019 50.00p 55.00p 50.00p 52.50p 3601
16/09/2019 58.00p 58.00p 58.00p 58.00p 0
13/09/2019 54.00p 63.00p 54.00p 58.00p 3642
12/09/2019 52.50p 58.00p 52.50p 54.00p 2938
11/09/2019 50.00p 55.00p 49.10p 52.50p 5056
10/09/2019 48.50p 50.00p 48.50p 50.00p 10000
09/09/2019 47.50p 50.00p 47.50p 48.50p 1812
06/09/2019 47.50p 47.50p 47.50p 47.50p 0
05/09/2019 46.50p 50.00p 44.20p 47.50p 4513
04/09/2019 46.50p 50.00p 46.50p 46.50p 1236
03/09/2019 46.50p 49.00p 46.50p 46.50p 624
02/09/2019 46.50p 46.50p 46.50p 46.50p 0
30/08/2019 46.50p 46.50p 44.10p 46.50p 500
29/08/2019 46.50p 49.00p 46.50p 46.50p 275
28/08/2019 46.50p 46.50p 44.10p 46.50p 28000
27/08/2019 46.50p 46.50p 46.50p 46.50p 0
23/08/2019 46.50p 49.00p 46.50p 46.50p 502
22/08/2019 45.50p 48.00p 45.50p 46.50p 616
21/08/2019 45.50p 47.75p 45.50p 45.50p 1000
20/08/2019 45.50p 47.75p 45.50p 45.50p 619
19/08/2019 38.50p 47.00p 38.50p 45.50p 19120
16/08/2019 38.50p 38.50p 38.50p 38.50p 0
15/08/2019 38.50p 38.50p 38.50p 38.50p 0
14/08/2019 38.50p 38.50p 38.50p 38.50p 0
13/08/2019 38.50p 39.55p 38.50p 38.50p 2529
12/08/2019 38.50p 38.50p 38.50p 38.50p 0
09/08/2019 38.50p 38.57p 38.50p 38.50p 253
08/08/2019 38.50p 38.50p 37.66p 38.50p 137
07/08/2019 38.50p 38.50p 37.28p 38.50p 4031
06/08/2019 38.50p 40.00p 37.00p 38.50p 11363
05/08/2019 38.50p 41.00p 35.70p 38.50p 703
02/08/2019 36.00p 41.00p 35.25p 38.50p 12311
01/08/2019 39.50p 39.50p 36.00p 36.00p 1519
31/07/2019 30.00p 42.00p 30.00p 39.50p 28040
30/07/2019 35.00p 35.00p 32.50p 32.50p 0
29/07/2019 35.00p 35.00p 35.00p 35.00p 0
26/07/2019 35.00p 35.00p 35.00p 35.00p 0
25/07/2019 35.00p 35.00p 35.00p 35.00p 0
24/07/2019 40.00p 40.00p 35.00p 35.00p 0
23/07/2019 40.00p 40.00p 35.00p 37.50p 2858
22/07/2019 40.00p 40.00p 40.00p 40.00p 0
19/07/2019 40.00p 44.00p 37.00p 40.00p 6542
18/07/2019 42.50p 42.50p 41.70p 42.50p 2399
17/07/2019 42.50p 42.50p 41.75p 42.50p 3593
16/07/2019 42.50p 45.00p 42.50p 42.50p 100
15/07/2019 45.00p 45.00p 42.50p 42.50p 0
12/07/2019 42.50p 46.94p 41.70p 42.50p 4622
11/07/2019 55.00p 55.00p 41.60p 42.50p 10928
10/07/2019 75.00p 85.00p 53.12p 55.00p 77149
09/07/2019 30.00p 78.00p 30.00p 72.50p 52354
08/07/2019 30.00p 30.00p 30.00p 30.00p 0
05/07/2019 30.00p 32.00p 30.00p 30.00p 1581
04/07/2019 30.00p 30.00p 30.00p 30.00p 0
03/07/2019 30.00p 30.00p 30.00p 30.00p 0
02/07/2019 30.00p 30.00p 30.00p 30.00p 0
01/07/2019 30.00p 30.00p 30.00p 30.00p 0
28/06/2019 30.00p 30.00p 30.00p 30.00p 0
27/06/2019 30.00p 30.00p 30.00p 30.00p 0
26/06/2019 30.00p 30.00p 30.00p 30.00p 0
25/06/2019 30.00p 30.00p 30.00p 30.00p 0
24/06/2019 27.50p 30.00p 25.00p 30.00p 11859
21/06/2019 27.50p 27.50p 25.00p 27.50p 319
20/06/2019 27.50p 27.50p 27.50p 27.50p 0
19/06/2019 27.50p 27.50p 27.50p 27.50p 0
18/06/2019 27.50p 27.50p 27.50p 27.50p 0
17/06/2019 27.50p 27.50p 25.00p 27.50p 135
14/06/2019 25.00p 29.00p 25.00p 27.50p 1193
13/06/2019 25.00p 27.50p 25.00p 27.50p 2586
12/06/2019 27.50p 27.50p 25.00p 27.50p 2291
11/06/2019 27.50p 27.50p 27.50p 27.50p 0
10/06/2019 27.50p 27.50p 27.50p 27.50p 0
07/06/2019 27.50p 27.50p 27.50p 27.50p 0
06/06/2019 27.50p 27.50p 27.50p 27.50p 0
05/06/2019 30.00p 30.00p 23.00p 27.50p 2192
04/06/2019 30.00p 30.00p 30.00p 30.00p 0
03/06/2019 30.00p 30.00p 25.50p 30.00p 2266
31/05/2019 30.00p 30.00p 30.00p 30.00p 0
30/05/2019 30.00p 30.00p 30.00p 30.00p 0
29/05/2019 27.50p 30.00p 27.50p 30.00p 5000
28/05/2019 27.50p 27.50p 27.50p 27.50p 0
24/05/2019 27.50p 27.50p 27.50p 27.50p 0
23/05/2019 27.50p 27.50p 25.00p 27.50p 1
22/05/2019 30.00p 30.00p 27.50p 27.50p 0
21/05/2019 30.00p 30.00p 27.50p 27.50p 0
20/05/2019 30.00p 30.00p 27.50p 27.50p 0
17/05/2019 30.00p 30.00p 27.50p 27.50p 0
16/05/2019 27.50p 27.50p 27.50p 27.50p 0
15/05/2019 27.50p 27.50p 27.50p 27.50p 0
14/05/2019 30.00p 30.00p 25.25p 27.50p 2000
13/05/2019 30.00p 30.00p 27.50p 27.50p 0
10/05/2019 30.00p 30.00p 27.50p 27.50p 0
09/05/2019 27.50p 27.50p 27.50p 27.50p 0
08/05/2019 27.50p 27.50p 27.50p 27.50p 0
07/05/2019 27.50p 27.50p 27.50p 27.50p 0
03/05/2019 30.00p 30.00p 27.50p 27.50p 0
02/05/2019 27.50p 27.50p 27.50p 27.50p 0
01/05/2019 32.50p 32.50p 25.50p 27.50p 293
30/04/2019 32.50p 32.50p 32.50p 32.50p 0
29/04/2019 32.50p 32.50p 32.50p 32.50p 0
26/04/2019 32.50p 32.50p 30.00p 32.50p 759
25/04/2019 32.50p 32.50p 30.25p 32.50p 116
24/04/2019 32.50p 32.50p 32.50p 32.50p 0
23/04/2019 32.50p 32.50p 30.25p 32.50p 250
18/04/2019 32.50p 32.50p 30.25p 32.50p 100
17/04/2019 32.50p 32.50p 32.50p 32.50p 0
16/04/2019 32.50p 32.50p 32.50p 32.50p 0
15/04/2019 32.50p 32.50p 32.50p 32.50p 0
12/04/2019 32.50p 32.50p 30.25p 32.50p 1483
11/04/2019 32.50p 32.50p 30.50p 32.50p 139
10/04/2019 32.50p 32.50p 32.50p 32.50p 0
09/04/2019 32.50p 32.50p 32.50p 32.50p 0
08/04/2019 32.50p 32.50p 30.50p 32.50p 3
05/04/2019 32.50p 32.50p 32.50p 32.50p 0
04/04/2019 32.50p 32.85p 30.00p 32.50p 4146
03/04/2019 35.00p 35.00p 30.50p 35.00p 75
02/04/2019 35.00p 35.00p 35.00p 35.00p 0
01/04/2019 35.00p 35.00p 30.55p 35.00p 21

*Close Price adjusted for both dividends and splits