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
18/06/2018 75.00p 75.00p 68.00p 70.00p 1274
15/06/2018 75.00p 76.90p 73.00p 75.00p 1637
14/06/2018 75.00p 75.00p 75.00p 75.00p 0
13/06/2018 75.00p 75.00p 75.00p 75.00p 0
12/06/2018 75.00p 75.00p 75.00p 75.00p 0
11/06/2018 75.00p 77.00p 75.00p 75.00p 1000
08/06/2018 80.00p 80.00p 72.00p 75.00p 5240
07/06/2018 80.00p 85.00p 80.00p 80.00p 0
06/06/2018 80.00p 80.00p 75.00p 80.00p 102
05/06/2018 80.00p 80.00p 80.00p 80.00p 0
04/06/2018 80.00p 80.00p 75.00p 80.00p 4031
01/06/2018 80.00p 80.00p 75.00p 80.00p 272
31/05/2018 79.00p 83.00p 73.00p 80.00p 3413
30/05/2018 79.00p 79.00p 73.00p 79.00p 136
29/05/2018 79.00p 79.00p 79.00p 79.00p 675
25/05/2018 79.00p 79.00p 79.00p 79.00p 0
24/05/2018 79.00p 79.00p 79.00p 79.00p 100
23/05/2018 79.00p 84.00p 73.00p 79.00p 2366
22/05/2018 79.00p 79.00p 79.00p 79.00p 0
21/05/2018 79.00p 84.00p 79.00p 79.00p 225
18/05/2018 79.00p 79.00p 79.00p 79.00p 0
17/05/2018 79.00p 79.00p 77.00p 79.00p 2113
16/05/2018 79.00p 84.00p 79.00p 79.00p 100
15/05/2018 79.00p 79.00p 77.00p 79.00p 842
14/05/2018 79.00p 84.00p 79.00p 79.00p 1229
11/05/2018 79.00p 79.00p 79.00p 79.00p 0
10/05/2018 79.00p 79.00p 73.00p 79.00p 525
09/05/2018 79.00p 81.99p 79.00p 79.00p 339
08/05/2018 79.00p 79.20p 79.00p 79.00p 346
04/05/2018 79.00p 79.50p 73.00p 79.00p 1421
03/05/2018 79.00p 79.00p 79.00p 79.00p 0
02/05/2018 79.00p 79.00p 79.00p 79.00p 0
01/05/2018 79.00p 79.50p 73.00p 79.00p 1170
30/04/2018 79.00p 79.00p 73.00p 79.00p 399
27/04/2018 79.00p 79.00p 73.00p 79.00p 300
26/04/2018 79.00p 79.00p 73.00p 79.00p 1506
25/04/2018 79.00p 81.90p 73.00p 79.00p 1533
24/04/2018 79.00p 79.00p 79.00p 79.00p 0
23/04/2018 79.00p 79.00p 79.00p 79.00p 0
20/04/2018 79.00p 79.00p 78.90p 79.00p 129
19/04/2018 72.50p 79.00p 72.50p 79.00p 7556
18/04/2018 75.00p 75.00p 72.00p 72.50p 1014
17/04/2018 77.50p 77.50p 72.00p 75.00p 1063
16/04/2018 77.50p 77.50p 77.50p 77.50p 0
13/04/2018 77.50p 77.50p 75.00p 77.50p 300
12/04/2018 77.50p 79.50p 77.50p 77.50p 700
11/04/2018 80.00p 80.00p 75.00p 77.50p 2318
10/04/2018 80.00p 80.00p 75.50p 80.00p 505
09/04/2018 77.50p 80.00p 75.50p 80.00p 4303
06/04/2018 77.50p 79.74p 77.50p 77.50p 1238
05/04/2018 76.50p 78.80p 76.50p 77.50p 2885
04/04/2018 76.50p 76.50p 76.50p 76.50p 0
03/04/2018 76.50p 78.80p 74.00p 76.50p 972
29/03/2018 76.50p 78.99p 73.10p 76.50p 10997
28/03/2018 72.50p 80.00p 72.50p 76.50p 10583
27/03/2018 72.50p 72.50p 72.50p 72.50p 0
26/03/2018 72.50p 74.99p 71.50p 72.50p 1637
23/03/2018 75.00p 75.00p 71.51p 72.50p 2661
22/03/2018 75.00p 79.00p 74.00p 75.00p 375
21/03/2018 75.00p 79.00p 74.00p 75.00p 200
20/03/2018 75.00p 75.00p 75.00p 75.00p 0
19/03/2018 85.00p 89.99p 75.00p 75.00p 7528
16/03/2018 85.00p 85.00p 85.00p 85.00p 0
15/03/2018 85.00p 88.00p 80.00p 85.00p 5268
14/03/2018 85.00p 90.00p 85.00p 85.00p 0
13/03/2018 90.00p 90.00p 80.20p 85.00p 528
12/03/2018 85.00p 92.50p 80.10p 90.00p 7034
09/03/2018 82.50p 90.00p 81.30p 85.00p 3191
08/03/2018 82.50p 82.50p 82.50p 82.50p 0
07/03/2018 76.25p 82.50p 76.25p 82.50p 1127
06/03/2018 76.25p 76.25p 73.10p 76.25p 14000
05/03/2018 76.25p 80.00p 75.10p 76.25p 4115
02/03/2018 76.25p 80.00p 75.10p 76.25p 738
01/03/2018 76.25p 80.00p 76.25p 76.25p 4172
28/02/2018 76.25p 79.90p 73.50p 76.25p 12519
27/02/2018 76.25p 79.50p 73.50p 76.25p 2065
26/02/2018 76.25p 79.90p 73.80p 76.25p 1067
23/02/2018 76.25p 79.90p 75.00p 76.25p 2120
22/02/2018 76.25p 79.10p 75.00p 76.25p 8101
21/02/2018 80.00p 85.00p 76.25p 76.25p 235
20/02/2018 73.75p 84.50p 73.75p 80.00p 11981
19/02/2018 73.75p 74.99p 72.90p 73.75p 1337
16/02/2018 77.50p 77.50p 70.10p 73.75p 3025
15/02/2018 77.50p 77.50p 75.00p 77.50p 1121
14/02/2018 77.50p 77.50p 76.80p 77.50p 202
13/02/2018 77.50p 77.50p 75.00p 77.50p 1131
12/02/2018 85.00p 85.00p 72.10p 77.50p 16828
09/02/2018 92.50p 92.50p 70.00p 85.00p 47295
08/02/2018 95.00p 95.00p 90.00p 92.50p 4626
07/02/2018 105.00p 105.00p 86.00p 95.00p 12364
06/02/2018 105.00p 110.00p 95.00p 105.00p 5985
05/02/2018 75.00p 122.50p 75.00p 105.00p 42397
02/02/2018 100.00p 100.00p 75.00p 75.00p 17218
01/02/2018 100.00p 100.00p 100.00p 100.00p 0
31/01/2018 100.00p 100.00p 100.00p 100.00p 0
30/01/2018 100.00p 105.90p 91.00p 100.00p 1402
29/01/2018 105.00p 109.00p 90.10p 100.00p 2205
26/01/2018 105.00p 105.00p 93.70p 105.00p 1000
25/01/2018 105.00p 109.00p 93.70p 105.00p 114
24/01/2018 105.00p 109.00p 93.70p 105.00p 439
23/01/2018 105.00p 109.00p 90.00p 105.00p 786
22/01/2018 110.00p 110.00p 93.70p 105.00p 446
19/01/2018 110.00p 110.00p 100.00p 110.00p 250
18/01/2018 110.00p 110.00p 101.00p 110.00p 2000
17/01/2018 110.00p 110.00p 101.00p 110.00p 1000
16/01/2018 115.00p 115.00p 101.00p 110.00p 1173
15/01/2018 125.00p 125.00p 110.01p 115.00p 4335
12/01/2018 125.00p 126.00p 125.00p 125.00p 201
11/01/2018 130.00p 130.00p 120.00p 125.00p 1089
10/01/2018 130.00p 130.00p 120.00p 130.00p 8369
09/01/2018 130.00p 130.00p 120.00p 130.00p 650
08/01/2018 130.00p 130.00p 120.00p 130.00p 8315
05/01/2018 125.00p 137.50p 120.00p 130.00p 6540
04/01/2018 125.00p 163.80p 110.00p 125.00p 59041
03/01/2018 75.00p 128.00p 70.10p 125.00p 42754
02/01/2018 75.00p 79.70p 70.00p 75.00p 5064
29/12/2017 75.00p 75.00p 75.00p 75.00p 0
28/12/2017 75.00p 75.00p 75.00p 75.00p 0
27/12/2017 72.50p 75.00p 72.50p 75.00p 1819
22/12/2017 72.50p 72.50p 72.50p 72.50p 1500
21/12/2017 72.50p 72.50p 72.50p 72.50p 0
20/12/2017 72.50p 74.00p 70.00p 72.50p 2000
19/12/2017 72.50p 74.00p 72.00p 72.50p 495
18/12/2017 75.00p 75.00p 70.00p 72.50p 988
15/12/2017 75.00p 75.00p 72.50p 72.50p 0
14/12/2017 75.00p 77.00p 70.00p 75.00p 519
13/12/2017 80.00p 80.00p 66.00p 75.00p 5800
12/12/2017 80.00p 80.00p 72.60p 80.00p 500
11/12/2017 80.00p 86.00p 80.00p 80.00p 238
08/12/2017 80.00p 80.00p 72.60p 80.00p 200
07/12/2017 80.00p 80.00p 72.60p 80.00p 136
06/12/2017 80.00p 80.00p 80.00p 80.00p -500
05/12/2017 72.50p 83.99p 63.00p 80.00p 7377
04/12/2017 75.00p 75.00p 65.00p 72.50p 6100
01/12/2017 75.00p 80.00p 71.10p 75.00p 843
30/11/2017 85.00p 85.00p 74.00p 75.00p 1350
29/11/2017 85.00p 85.00p 85.00p 85.00p 0
28/11/2017 85.00p 86.00p 80.00p 85.00p 487
27/11/2017 85.00p 86.00p 85.00p 85.00p 102
24/11/2017 85.00p 86.00p 85.00p 85.00p 380
23/11/2017 85.00p 85.40p 85.00p 85.00p 571
22/11/2017 85.00p 86.00p 81.00p 85.00p 5330
21/11/2017 85.00p 87.00p 81.00p 85.00p 2100
20/11/2017 85.00p 86.00p 80.00p 85.00p 2545
17/11/2017 85.00p 85.00p 80.10p 85.00p 740
16/11/2017 85.00p 85.00p 85.00p 85.00p 0
15/11/2017 85.00p 85.00p 85.00p 85.00p 0
14/11/2017 85.00p 85.00p 85.00p 85.00p 0
13/11/2017 85.00p 85.00p 80.00p 85.00p 310
10/11/2017 75.00p 85.00p 75.00p 85.00p 12874
09/11/2017 75.00p 80.00p 55.00p 75.00p 4708
08/11/2017 90.00p 90.00p 76.00p 85.00p 6000
07/11/2017 90.00p 90.00p 80.00p 90.00p 100
06/11/2017 90.00p 98.99p 80.20p 90.00p 8290
03/11/2017 90.00p 90.00p 80.00p 90.00p 6807
02/11/2017 90.00p 90.00p 81.20p 90.00p 1000
01/11/2017 80.00p 88.90p 80.00p 85.00p 6293
31/10/2017 95.00p 99.00p 78.00p 80.00p 19475
30/10/2017 100.00p 100.00p 91.00p 95.00p 5019
27/10/2017 100.00p 105.00p 100.00p 100.00p 121
26/10/2017 100.00p 106.00p 96.50p 100.00p 4939
25/10/2017 95.00p 106.00p 95.00p 100.00p 2569
24/10/2017 95.00p 95.00p 93.50p 95.00p 17
23/10/2017 105.00p 105.00p 96.00p 100.00p 4460
20/10/2017 105.00p 105.00p 100.00p 105.00p 39
19/10/2017 105.00p 110.00p 104.00p 105.00p 255
18/10/2017 105.00p 107.70p 98.00p 105.00p 6517
17/10/2017 105.00p 105.00p 105.00p 105.00p 0
16/10/2017 105.00p 105.00p 100.00p 105.00p 348
13/10/2017 105.00p 105.00p 105.00p 105.00p 11207
12/10/2017 115.00p 115.00p 95.00p 105.00p 7253
11/10/2017 115.00p 115.00p 115.00p 115.00p 0
10/10/2017 115.00p 115.00p 115.00p 115.00p 5310
09/10/2017 115.00p 115.00p 115.00p 115.00p 85
06/10/2017 120.00p 135.00p 115.00p 115.00p 36
05/10/2017 120.00p 130.00p 120.00p 120.00p 9320
04/10/2017 120.00p 135.00p 120.00p 120.00p 196
03/10/2017 125.00p 125.00p 115.00p 120.00p 34000
02/10/2017 125.00p 135.00p 125.00p 125.00p 285
29/09/2017 130.00p 130.00p 125.00p 125.00p 284
28/09/2017 130.00p 130.00p 130.00p 130.00p 2726
27/09/2017 130.00p 130.00p 115.00p 130.00p 6961
26/09/2017 130.00p 130.00p 130.00p 130.00p 410
25/09/2017 120.00p 130.00p 120.00p 130.00p 1014
22/09/2017 120.00p 120.00p 120.00p 120.00p 3025
21/09/2017 125.00p 125.00p 120.00p 120.00p 4000
20/09/2017 125.00p 125.00p 125.00p 125.00p 3034
19/09/2017 130.00p 130.00p 125.00p 125.00p 2861
18/09/2017 130.00p 135.00p 125.00p 130.00p 8302
15/09/2017 120.00p 130.00p 120.00p 130.00p 7226
14/09/2017 130.00p 130.00p 120.00p 120.00p 1776
13/09/2017 130.00p 130.00p 130.00p 130.00p 2343
12/09/2017 120.00p 130.00p 120.00p 130.00p 2856
11/09/2017 120.00p 120.00p 120.00p 120.00p 0
08/09/2017 120.00p 120.00p 120.00p 120.00p 212
07/09/2017 115.00p 135.00p 115.00p 120.00p 11459
06/09/2017 115.00p 115.00p 115.00p 115.00p 0
05/09/2017 115.00p 115.00p 105.00p 115.00p 0
04/09/2017 115.00p 115.00p 105.00p 115.00p 0
01/09/2017 120.00p 125.00p 115.00p 115.00p 7821

*Close Price adjusted for both dividends and splits