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
29/03/2019 37.50p 37.50p 30.50p 35.00p 140
28/03/2019 37.50p 37.50p 35.00p 35.00p 0
27/03/2019 37.50p 37.50p 30.50p 35.00p 12000
26/03/2019 35.00p 35.00p 35.00p 35.00p 0
25/03/2019 37.50p 37.50p 31.00p 35.00p 140
22/03/2019 37.50p 37.50p 35.00p 35.00p 0
21/03/2019 37.50p 37.50p 35.00p 35.00p 0
20/03/2019 35.00p 35.00p 31.50p 35.00p 1293
19/03/2019 37.50p 40.00p 31.00p 35.00p 18004
18/03/2019 37.50p 37.50p 35.00p 37.50p 400
15/03/2019 37.50p 37.50p 35.00p 37.50p 186
14/03/2019 42.50p 42.50p 37.50p 37.50p 0
13/03/2019 37.50p 37.50p 35.00p 37.50p 128
12/03/2019 37.50p 38.89p 35.00p 37.50p 3301
11/03/2019 45.00p 45.00p 35.00p 37.50p 4162
08/03/2019 45.00p 45.00p 40.00p 45.00p 157
07/03/2019 55.00p 55.00p 40.25p 45.00p 1386
06/03/2019 55.00p 55.00p 45.00p 50.00p 2297
05/03/2019 55.00p 55.00p 45.00p 50.00p 50
04/03/2019 55.00p 60.99p 55.00p 55.00p 510
01/03/2019 50.00p 50.00p 42.50p 50.00p 200
28/02/2019 50.00p 58.90p 50.00p 50.00p 641
27/02/2019 50.00p 58.90p 50.00p 50.00p 493
26/02/2019 50.00p 58.90p 42.50p 50.00p 421
25/02/2019 55.00p 55.00p 42.50p 50.00p 1787
22/02/2019 55.00p 60.90p 55.00p 55.00p 87
21/02/2019 55.00p 55.00p 55.00p 55.00p 0
20/02/2019 55.00p 55.00p 44.00p 55.00p 95
19/02/2019 55.00p 60.90p 55.00p 55.00p 107
18/02/2019 55.00p 60.90p 44.00p 55.00p 321
15/02/2019 60.00p 60.00p 44.90p 55.00p 316
14/02/2019 60.00p 60.00p 52.00p 55.00p 2483
13/02/2019 60.00p 70.00p 60.00p 60.00p 500
12/02/2019 60.00p 60.00p 60.00p 60.00p 0
11/02/2019 60.00p 65.00p 53.10p 60.00p 2458
08/02/2019 60.00p 65.00p 60.00p 60.00p 58
07/02/2019 60.00p 65.00p 53.10p 60.00p 243
06/02/2019 70.00p 70.00p 52.00p 60.00p 2566
05/02/2019 70.00p 70.00p 60.00p 70.00p 1158
04/02/2019 70.00p 70.00p 60.00p 70.00p 197
01/02/2019 65.00p 73.00p 50.00p 70.00p 25913
31/01/2019 60.00p 77.00p 52.00p 65.00p 4256
30/01/2019 35.00p 80.00p 25.00p 60.00p 54961
29/01/2019 45.00p 45.00p 45.00p 45.00p 0
28/01/2019 45.00p 45.00p 45.00p 45.00p 0
25/01/2019 45.00p 45.00p 45.00p 45.00p 0
24/01/2019 45.00p 45.00p 45.00p 45.00p 0
23/01/2019 45.00p 45.00p 45.00p 45.00p 0
22/01/2019 45.00p 45.00p 45.00p 45.00p 0
21/01/2019 45.00p 45.00p 45.00p 45.00p 0
18/01/2019 45.00p 45.00p 45.00p 45.00p 0
17/01/2019 45.00p 45.00p 45.00p 45.00p 0
16/01/2019 45.00p 45.00p 45.00p 45.00p 0
15/01/2019 45.00p 45.00p 45.00p 45.00p 0
14/01/2019 45.00p 45.00p 45.00p 45.00p 0
11/01/2019 45.00p 45.00p 45.00p 45.00p 0
10/01/2019 45.00p 45.00p 45.00p 45.00p 0
09/01/2019 45.00p 45.00p 45.00p 45.00p 0
08/01/2019 45.00p 45.00p 45.00p 45.00p 0
07/01/2019 45.00p 45.00p 45.00p 45.00p 0
04/01/2019 45.00p 45.00p 45.00p 45.00p 0
03/01/2019 45.00p 45.00p 45.00p 45.00p 0
02/01/2019 45.00p 45.00p 45.00p 45.00p 0
31/12/2018 45.00p 45.00p 45.00p 45.00p 0
28/12/2018 45.00p 45.00p 45.00p 45.00p 0
27/12/2018 45.00p 45.00p 45.00p 45.00p 0
24/12/2018 45.00p 45.00p 45.00p 45.00p 0
21/12/2018 45.00p 45.00p 45.00p 45.00p 0
20/12/2018 45.00p 45.00p 45.00p 45.00p 0
19/12/2018 45.00p 45.00p 45.00p 45.00p 0
18/12/2018 45.00p 45.00p 45.00p 45.00p 0
17/12/2018 45.00p 45.00p 45.00p 45.00p 0
14/12/2018 45.00p 45.00p 45.00p 45.00p 0
13/12/2018 45.00p 45.00p 45.00p 45.00p 0
12/12/2018 45.00p 45.00p 45.00p 45.00p 0
11/12/2018 45.00p 45.00p 45.00p 45.00p 0
10/12/2018 45.00p 45.00p 45.00p 45.00p 0
07/12/2018 45.00p 45.00p 45.00p 45.00p 0
06/12/2018 45.00p 45.00p 45.00p 45.00p 0
05/12/2018 45.00p 45.00p 45.00p 45.00p 0
04/12/2018 45.00p 45.00p 45.00p 45.00p 0
03/12/2018 45.00p 45.00p 45.00p 45.00p 0
30/11/2018 45.00p 45.00p 45.00p 45.00p 0
29/11/2018 45.00p 45.00p 45.00p 45.00p 0
28/11/2018 45.00p 45.00p 45.00p 45.00p 0
27/11/2018 45.00p 45.00p 45.00p 45.00p 0
26/11/2018 45.00p 45.00p 45.00p 45.00p 0
23/11/2018 45.00p 45.00p 45.00p 45.00p 0
22/11/2018 45.00p 45.00p 45.00p 45.00p 0
21/11/2018 45.00p 45.00p 45.00p 45.00p 0
20/11/2018 45.00p 45.00p 45.00p 45.00p 0
19/11/2018 45.00p 45.00p 45.00p 45.00p 0
16/11/2018 45.00p 45.00p 45.00p 45.00p 0
15/11/2018 45.00p 45.00p 45.00p 45.00p 0
14/11/2018 45.00p 45.00p 45.00p 45.00p 0
13/11/2018 45.00p 45.00p 45.00p 45.00p 0
12/11/2018 45.00p 45.00p 45.00p 45.00p 0
09/11/2018 45.00p 45.00p 45.00p 45.00p 0
08/11/2018 45.00p 45.00p 45.00p 45.00p 0
07/11/2018 45.00p 45.00p 45.00p 45.00p 0
06/11/2018 45.00p 45.00p 45.00p 45.00p 0
05/11/2018 45.00p 45.00p 45.00p 45.00p 0
02/11/2018 45.00p 45.00p 45.00p 45.00p 0
01/11/2018 45.00p 45.00p 45.00p 45.00p 0
31/10/2018 45.00p 45.00p 45.00p 45.00p 0
30/10/2018 45.00p 45.00p 45.00p 45.00p 0
29/10/2018 45.00p 45.00p 45.00p 45.00p 0
26/10/2018 45.00p 45.00p 45.00p 45.00p 0
25/10/2018 45.00p 45.00p 45.00p 45.00p 0
24/10/2018 45.00p 45.00p 45.00p 45.00p 0
23/10/2018 45.00p 45.00p 45.00p 45.00p 0
22/10/2018 45.00p 45.00p 45.00p 45.00p 0
19/10/2018 45.00p 45.00p 45.00p 45.00p 0
18/10/2018 45.00p 45.00p 45.00p 45.00p 0
17/10/2018 45.00p 45.00p 45.00p 45.00p 0
16/10/2018 45.00p 45.00p 45.00p 45.00p 0
15/10/2018 45.00p 45.00p 45.00p 45.00p 0
12/10/2018 45.00p 45.00p 45.00p 45.00p 0
11/10/2018 45.00p 45.00p 45.00p 45.00p 0
10/10/2018 45.00p 45.00p 45.00p 45.00p 0
09/10/2018 45.00p 45.00p 45.00p 45.00p 0
08/10/2018 45.00p 45.00p 45.00p 45.00p 0
05/10/2018 45.00p 45.00p 45.00p 45.00p 0
04/10/2018 45.00p 45.00p 45.00p 45.00p 0
03/10/2018 45.00p 45.00p 45.00p 45.00p 0
02/10/2018 45.00p 45.00p 45.00p 45.00p 0
01/10/2018 45.00p 45.00p 45.00p 45.00p 0
28/09/2018 45.00p 45.00p 45.00p 45.00p 0
27/09/2018 45.00p 45.00p 45.00p 45.00p 0
26/09/2018 45.00p 45.00p 45.00p 45.00p 0
25/09/2018 45.00p 45.00p 45.00p 45.00p 0
24/09/2018 45.00p 45.00p 45.00p 45.00p 0
21/09/2018 45.00p 45.00p 45.00p 45.00p 0
20/09/2018 45.00p 45.00p 45.00p 45.00p 0
19/09/2018 45.00p 45.00p 45.00p 45.00p 0
18/09/2018 45.00p 45.00p 45.00p 45.00p 0
17/09/2018 45.00p 45.00p 45.00p 45.00p 0
14/09/2018 45.00p 45.00p 45.00p 45.00p 0
13/09/2018 45.00p 45.00p 45.00p 45.00p 0
12/09/2018 47.50p 45.00p 45.00p 45.00p 0
11/09/2018 47.50p 45.00p 45.00p 45.00p 0
10/09/2018 47.50p 45.00p 45.00p 45.00p 0
07/09/2018 47.50p 45.00p 45.00p 45.00p 0
06/09/2018 47.50p 45.00p 45.00p 45.00p 0
05/09/2018 47.50p 45.00p 45.00p 45.00p 0
04/09/2018 47.50p 45.00p 45.00p 45.00p 0
03/09/2018 47.50p 45.00p 45.00p 45.00p 0
31/08/2018 47.50p 45.00p 45.00p 45.00p 0
30/08/2018 47.50p 45.00p 45.00p 45.00p 0
29/08/2018 47.50p 45.00p 45.00p 45.00p 0
28/08/2018 47.50p 45.00p 45.00p 45.00p 0
24/08/2018 47.50p 45.00p 45.00p 45.00p 0
23/08/2018 47.50p 45.00p 45.00p 45.00p 0
22/08/2018 47.50p 45.00p 45.00p 45.00p 0
21/08/2018 47.50p 45.00p 45.00p 45.00p 0
20/08/2018 47.50p 45.00p 45.00p 45.00p 0
17/08/2018 47.50p 45.00p 45.00p 45.00p 0
16/08/2018 47.50p 45.00p 45.00p 45.00p 0
15/08/2018 47.50p 45.00p 45.00p 45.00p 0
14/08/2018 47.50p 45.00p 45.00p 45.00p 0
13/08/2018 47.50p 45.00p 45.00p 45.00p 0
10/08/2018 47.50p 45.00p 45.00p 45.00p 0
09/08/2018 47.50p 45.00p 45.00p 45.00p 0
08/08/2018 47.50p 45.00p 45.00p 45.00p 0
07/08/2018 47.50p 45.00p 45.00p 45.00p 0
06/08/2018 47.50p 45.00p 45.00p 45.00p 0
03/08/2018 47.50p 45.00p 45.00p 45.00p 0
02/08/2018 47.50p 45.00p 45.00p 45.00p 0
01/08/2018 47.50p 45.00p 45.00p 45.00p 0
31/07/2018 47.50p 47.50p 40.00p 45.00p 4201
30/07/2018 55.00p 55.00p 47.50p 47.50p 0
27/07/2018 57.50p 57.50p 46.10p 55.00p 4267
26/07/2018 57.50p 57.50p 51.00p 57.50p 1850
25/07/2018 57.50p 57.50p 51.00p 57.50p 209
24/07/2018 57.50p 57.50p 57.50p 57.50p 0
23/07/2018 57.50p 57.50p 57.50p 57.50p 0
20/07/2018 57.50p 59.90p 57.50p 57.50p 1311
19/07/2018 57.50p 59.90p 57.50p 57.50p 203
18/07/2018 57.50p 57.50p 57.50p 57.50p 0
17/07/2018 57.50p 62.00p 52.50p 57.50p 2886
16/07/2018 60.00p 60.00p 53.50p 57.50p 1202
13/07/2018 57.50p 67.00p 57.50p 60.00p 6247
12/07/2018 55.00p 59.89p 55.00p 57.50p 426
11/07/2018 47.50p 58.80p 47.50p 55.00p 12390
10/07/2018 42.50p 50.00p 42.50p 47.50p 6957
09/07/2018 50.00p 50.00p 41.00p 42.50p 6790
06/07/2018 60.00p 60.00p 46.00p 50.00p 6652
05/07/2018 60.00p 60.00p 37.70p 60.00p 50204
04/07/2018 67.50p 82.50p 65.10p 82.50p 10323
03/07/2018 67.50p 69.99p 67.50p 67.50p 1000
02/07/2018 67.50p 67.50p 67.50p 67.50p 0
29/06/2018 67.50p 69.90p 65.00p 67.50p 932
28/06/2018 67.50p 69.90p 67.50p 67.50p 1404
27/06/2018 67.50p 67.50p 67.50p 67.50p 0
26/06/2018 67.50p 67.50p 62.50p 67.50p 7
25/06/2018 67.50p 68.90p 67.50p 67.50p 2642
22/06/2018 70.00p 70.00p 65.10p 67.50p 3213
21/06/2018 70.00p 72.80p 68.00p 70.00p 851
20/06/2018 70.00p 73.00p 70.00p 70.00p 800
19/06/2018 70.00p 70.00p 70.00p 70.00p 0

*Close Price adjusted for both dividends and splits