Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
St. James's Place plc logo
STJ.L
St. James's Place plc
13:26:35
1145.5 £
0.0000 (%0.00)
Previous Close: 1150
Day Low₺1131.5
Day High₺1156.5
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

STJ.L: St. James's Place plc Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 267.2089
CLOSE 267.8402

Low

LOW 170.5

High

HIGH 427.5
DATEOPENHIGHLOWCLOSE
01/03/2000221221221221
01/04/2000222223220220.75
01/05/2000217217215215
01/06/2000215242215235
01/07/2000244257243251
01/10/2000250255237237
01/11/2000241242231234
01/12/2000234240233236
01/13/2000240242226230
01/14/2000229247226242.62
01/17/2000243249238245
01/18/2000240245230230
01/19/2000234.5234.5217222
01/20/2000224.25235224.25235
01/21/2000235241230235
01/24/2000235235228230
01/25/2000226229215216
01/26/2000221221215216.5
01/27/2000215231.5211231.5
01/28/2000232.5233220226
01/31/2000221225208209
02/01/2000214224206212
02/02/2000209212198202
02/03/2000202206195204
02/04/2000205205195196
02/07/2000200200193.9194
02/08/2000193195188189
02/09/2000188193186188
02/10/2000187.5197186190
02/11/2000191197186191
02/14/2000194194178181
02/15/2000181195170.5190
02/16/2000188.5190.5180186
02/17/2000180190180190
02/18/2000187194183184
02/21/2000197203190195
02/22/2000194198190191
02/23/2000190190183188
02/24/2000189196183190
02/25/2000190193188189
02/28/2000188193188190
02/29/2000188192180190
03/01/2000189194186190
03/02/2000185188180185
03/03/2000185203.5183199
03/06/2000192230192210
03/07/2000214221198202
03/08/2000195203195201
03/09/2000198201190190
03/10/2000190195188191
03/13/2000195199190190
03/14/2000189194188191
03/15/2000189214.5189214.5
03/16/2000211240211220
03/17/2000222230220221.89
03/20/2000227239224232.88
03/21/2000235236219228.89
03/22/2000265270241250
03/23/2000254255243243.5
03/24/2000243249239247
03/27/2000250260248255
03/28/2000255259253253.5
03/29/2000255.5257251256
03/30/2000256257251252.75
03/31/2000254.5254.5251252.75
04/03/2000255.5258251254
04/04/2000254255.25251253
04/05/2000253.25253.25247251.5
04/06/2000250252250251
04/07/2000252.5252.5250251.5
04/10/2000252.5255250251
04/11/2000251.75253.5251252.5
04/12/2000252258251.25254
04/13/2000255260252260
04/14/2000259264255259.97
04/17/2000248252243247.01
04/18/2000251254250250.5
04/19/2000251257250257
04/20/2000246252238242.5
04/21/2000242.5242.5242.5242.5
04/24/2000242.5242.5242.5242.5
04/25/2000246247237238
04/26/2000242242220230
04/27/2000225225195217
04/28/2000215235215223
05/01/2000216.5216.5216.5216.5
05/02/2000221224215220
05/03/2000210220210215
05/04/2000210212210210
05/05/2000229232221230
05/08/2000235235227233
05/09/2000221235221227.5
05/10/2000227245227239.88
05/11/2000248250241249
05/12/2000241241220235.47
05/15/2000244250237247
05/16/2000240255240255
05/17/2000243255243253
05/18/2000243255243245
05/19/2000245255242245
05/22/2000245257245250
05/23/2000250.5275250.5270
05/24/2000261262247.88248
05/25/2000247260247260
05/26/2000248255245248
05/29/2000252.5252.5252.5252.5
05/30/2000257257248252.5
05/31/2000245260245252.5
06/01/2000248258246252.5
06/02/2000248257245245
06/05/2000247253243252
06/06/2000242.5250240243.93
06/07/2000242251242250
06/08/2000256261250252
06/09/2000252.5263250256.5
06/12/2000252.5263250256.5
06/13/2000251258250256
06/14/2000252257250254
06/15/2000250257245245
06/16/2000247252.5230237
06/19/2000234245230237
06/20/2000237250235240
06/21/2000243252240245
06/22/2000242250240240
06/23/2000249251241250
06/26/2000243252242252
06/27/2000247253243251
06/28/2000245253245248
06/29/2000251255245246.5
06/30/2000250255245253
07/03/2000247253241247
07/04/2000244250240242
07/05/2000240244240241
07/06/2000240244230230
07/07/2000231237230234
07/10/2000232240230235
07/11/2000232240230237.5
07/12/2000239240232238
07/13/2000235240232236
07/14/2000234240230240
07/17/2000238241230240
07/18/2000234243232232
07/19/2000232.5241232.5234
07/20/2000232239230235
07/21/2000232235230235
07/24/2000232240230235
07/25/2000238240230235
07/26/2000239245235244
07/27/2000243244235237
07/28/2000237245237243
07/31/2000245245237243
08/01/2000248250238244
08/02/2000239252238250.5
08/03/2000240250240246
08/04/2000245255245250
08/07/2000247254247249
08/08/2000250265250259.5
08/09/2000262271260266.97
08/10/2000272.5275260262
08/11/2000262270260265
08/14/2000262277260265
08/15/2000277280265277.5
08/16/2000275282267274.13
08/17/2000281285275275
08/18/2000283285277277
08/21/2000279295277295
08/22/2000287302.5287295
08/23/2000293293280285
08/24/2000291295280280
08/25/2000286295285295
08/28/2000298.5298.5298.5298.5
08/29/2000294.5305293305
08/30/2000297.5306295298
08/31/2000298313298306.5
09/01/2000308325308310
09/04/2000311.5323310323
09/05/2000317.5328305305
09/06/2000303303285285
09/07/2000287290275285
09/08/2000289293280287
09/11/2000293298287289
09/12/2000287.5296282289.5
09/13/2000295295283284
09/14/2000295295283290
09/15/2000285.5290281.86281.86
09/18/2000280.86285275277
09/19/2000280281270271.86
09/20/2000271278261266
09/21/2000276279267268
09/22/2000263275262273
09/25/2000267273265273
09/26/2000270279268270
09/27/2000270.5279270.5272
09/28/2000282.5283273282
09/29/2000286292.5272282
10/02/2000284.5294283285
10/03/2000298305291299
10/04/2000300305290292
10/05/2000292300292295
10/06/2000298300292300
10/09/2000302305300300.5
10/10/2000301.25305300302.5
10/11/2000300304292.5295
10/12/2000297303.5295299.5
10/13/2000299305295297
10/16/2000297304295300
10/17/2000305305295300
10/18/2000297307297304.5
10/19/2000312.5315303309
10/20/2000315321313.5313.5
10/23/2000315318310312
10/24/2000312318311318
10/25/2000312.5325312.5317
10/26/2000315330315320
10/27/2000344347329337.5
10/30/2000340.5350330350
10/31/2000351372350366.5
11/01/2000361.5370347347
11/02/2000353353343344.5
11/03/2000344348.5339.5339.5
11/06/2000339348337347
11/07/2000330331.83327328
11/08/2000327344327337
11/09/2000339347.5335345.5
11/10/2000340347340341.5
11/13/2000347347340345.5
11/14/2000337.5347335335
11/15/2000342344338342
11/16/2000342347338.5347
11/17/2000341.5351.35340351.35
11/20/2000344.5360344.5347
11/21/2000359367349367
11/22/2000366369358358
11/23/2000359365350350
11/24/2000346.5352.5346.5352.5
11/27/2000348360347352.5
11/28/2000352.5357345347.5
11/29/2000357357345357
11/30/2000349.5357.5347355
12/01/2000346.5360345358
12/04/2000362.5363352363
12/05/2000365365353354.5
12/06/2000361.5361.5347347
12/07/2000361.5361.5345350
12/08/2000345360345355
12/11/2000359377359370
12/12/2000365377365367.5
12/13/2000371.2377367369.5
12/14/2000368373368369
12/15/2000371.75373.5365.5373.5
12/18/2000371381.5371378.5
12/19/2000382405.5382401.5
12/20/2000403.5413.21402412
12/21/2000409410400401.5
12/22/2000400408400402
12/25/2000404.5404.5404.5404.5
12/26/2000404.5404.5404.5404.5
12/27/2000407.5415401.5405
12/28/2000420427.5412427.5
12/29/2000419.5424418424