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

2001 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 381.153

CLOSE 381.3405

Low

LOW 236

High

HIGH 479

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2001	424	424	424	424
01/02/2001	433	438	424	430.53
01/03/2001	425.5	428	405	408
01/04/2001	415.5	422	415.5	420
01/05/2001	419	425	415	420
01/08/2001	415	418	407	407
01/09/2001	417	417	385	385
01/10/2001	387	393	385	389
01/11/2001	386.5	397	385	393
01/12/2001	387	395	378	378
01/15/2001	390	390	377	383
01/16/2001	383	383	365	374
01/17/2001	376	382	368	382
01/18/2001	378	385	372	385
01/19/2001	378	388	370	376
01/22/2001	379	379	364	372
01/23/2001	370	370	360	361.25
01/24/2001	365.5	374.5	360	362.5
01/25/2001	368	369	350	357
01/26/2001	370	392.5	359.82	390
01/29/2001	386.5	422	386.5	420
01/30/2001	410	435	408	430
01/31/2001	435.5	455	435.5	445
02/01/2001	445.5	445.5	434.5	438
02/02/2001	440.5	442	434	434
02/05/2001	440	440	430	432
02/06/2001	435	457	434.13	445
02/07/2001	442	452	442	447.5
02/08/2001	455.5	478.5	451	463
02/09/2001	470.5	479	461.5	463
02/12/2001	473	473	457	462.5
02/13/2001	465.5	465.5	455	457
02/14/2001	456.5	470	456.5	459.5
02/15/2001	470	470	446.5	446.5
02/16/2001	446.5	456	444.5	450
02/19/2001	435	435	418	419
02/20/2001	417	417	402	410
02/21/2001	407	418	405	410
02/22/2001	413.5	417	405	411
02/23/2001	405	413	405	409
02/26/2001	413	415	408.5	408.5
02/27/2001	411.75	414	408	413
02/28/2001	412	427	410.5	421
03/01/2001	425	440	425	440
03/02/2001	437.5	437.5	424.5	433
03/05/2001	425.5	435	423	429
03/06/2001	425	427	417	419
03/07/2001	425	425	418	421
03/08/2001	420.1	429	417	421
03/09/2001	421	424	417	421
03/12/2001	419	423.5	405	412
03/13/2001	397.5	405	395	404.5
03/14/2001	395	404.5	388	400
03/15/2001	389.5	398	387	393.5
03/16/2001	389.5	400	387	398.5
03/19/2001	388	400	381.5	390
03/20/2001	390	394	382	385
03/21/2001	380	390.5	380	390
03/22/2001	382.5	382.5	361.5	362
03/23/2001	362	373.5	344	344
03/26/2001	336.5	353.5	335	350
03/27/2001	358	378.5	358	375
03/28/2001	360	369	355	355
03/29/2001	366.5	368	354	356
03/30/2001	356	368	354.5	363.5
04/02/2001	353	365	353	359
04/03/2001	352	360.5	350	359.5
04/04/2001	349	361.18	348	359
04/05/2001	363.75	390	360	385
04/06/2001	395	405.5	387	396.81
04/09/2001	392	395	385	390
04/10/2001	385	392.5	381	390
04/11/2001	378	389.5	375	389.5
04/12/2001	389.5	393	385	387
04/13/2001	390	390	390	390
04/16/2001	390	390	390	390
04/17/2001	386.5	393	385	393
04/18/2001	385	402	385	391
04/19/2001	402	415	395	408
04/20/2001	415	430	415	423.57
04/23/2001	417	423.5	416	417
04/24/2001	413	423.5	413	415
04/25/2001	423.5	442	420	435.89
04/26/2001	425	425.5	415	416
04/27/2001	425.5	426.5	416.5	417
04/30/2001	417	428	415	418
05/01/2001	418	422.5	416.5	422.5
05/02/2001	427	430	417	428
05/03/2001	425.5	428	415	420
05/04/2001	423	427	415	415
05/07/2001	417.5	417.5	417.5	417.5
05/08/2001	418.75	418.75	415	417.5
05/09/2001	413.5	417.5	411	415
05/10/2001	415.5	417	411.5	417
05/11/2001	417.5	427	417	421
05/14/2001	415	427	415	421
05/15/2001	424.5	424.5	414	415
05/16/2001	416	422.5	413	413
05/17/2001	412.5	413.5	412.5	413
05/18/2001	414.5	439	412	420.93
05/21/2001	431.5	443.5	425	426
05/22/2001	427.5	428	422	422
05/23/2001	422	432	420	422
05/24/2001	421	421	416.5	417.5
05/25/2001	418	422	410	422
05/28/2001	415	415	415	415
05/29/2001	415	419.5	409.5	418
05/30/2001	418	418	406	407
05/31/2001	406.5	416	406.5	410
06/01/2001	416	421.1	410	413
06/04/2001	412	435	411.5	435
06/05/2001	438	439	430	437
06/06/2001	432	436.5	425	433
06/07/2001	433	435	425	425
06/08/2001	427	435	425	430
06/11/2001	425.5	433	423	433
06/12/2001	438.75	446	435	441
06/13/2001	448	454	442	442
06/14/2001	437	439	431	437
06/15/2001	426.5	435.5	420	424
06/18/2001	420	431	420	430
06/19/2001	423.5	432	423.5	426.82
06/20/2001	426	430.5	418.79	420
06/21/2001	416.5	421	402	412.5
06/22/2001	404.5	412	400	402
06/25/2001	403	403	395	397
06/26/2001	402	402	385	385
06/27/2001	398	398.5	393	398
06/28/2001	403	405	394.5	397
06/29/2001	403.5	431.5	392	395
07/02/2001	391.5	401	391.5	398
07/03/2001	395	395.5	386.5	387.5
07/04/2001	387.5	397	376.5	384.5
07/05/2001	377.5	397	377.5	395.2
07/06/2001	388	398	387	395
07/09/2001	397.5	403.5	387	400
07/10/2001	402.6	408	400	402
07/11/2001	402	406	400	406
07/12/2001	401.5	406	400	406
07/13/2001	401.82	418	401	418
07/16/2001	415.58	425	412	425
07/17/2001	420	425	414	414
07/18/2001	423	442	417	440
07/19/2001	432	439.25	426	428
07/20/2001	429	429.22	416.5	420
07/23/2001	416.25	425	412	425
07/24/2001	420	430	410.5	430
07/25/2001	423.8	425.7	407	416
07/26/2001	409.5	412	402	402
07/27/2001	406.75	411	403	406
07/30/2001	412	412	401.5	404.5
07/31/2001	402	413	402	407.5
08/01/2001	401.5	413	400	401.5
08/02/2001	401.5	412	400	410.2
08/03/2001	404.5	410	403	409.4
08/06/2001	404	413	402	411
08/07/2001	403.5	407.5	402	407.5
08/08/2001	402	405	400	405
08/09/2001	395.5	403.5	393	396.5
08/10/2001	394	398.5	388	395
08/13/2001	385.5	395	384.5	393
08/14/2001	386.12	393	380	380
08/15/2001	378.5	395	378.5	383
08/16/2001	395	400	389.5	400
08/17/2001	398	410	398	405
08/20/2001	410	410	395	405
08/21/2001	395	405	395	397.6
08/22/2001	397	403	395	400
08/23/2001	396.25	399.25	387	390
08/24/2001	389.5	391	388	391
08/27/2001	391	391	391	391
08/28/2001	389	395	386	387
08/29/2001	397	397	387	390
08/30/2001	387	388.75	386.5	386.5
08/31/2001	391	391	386.5	388.5
09/03/2001	384	388	380	388
09/04/2001	382	390	381	381.5
09/05/2001	378.5	383	364.5	373
09/06/2001	363	368	355	356
09/07/2001	356.25	359.5	347	347
09/10/2001	348	353	326	333.5
09/11/2001	334	355	325	330
09/12/2001	300	321	300	320.5
09/13/2001	312	328	312	319.45
09/14/2001	330	341	325	325
09/17/2001	325	330	317	317
09/18/2001	312.5	313	295	301
09/19/2001	295	302	289	300
09/20/2001	296	296	237.8	260
09/21/2001	250	266	236	257.5
09/24/2001	270	289	270	282.5
09/25/2001	284	285	263.87	268
09/26/2001	262	264	248	254.5
09/27/2001	262	262	247	259
09/28/2001	263	295	263	273
10/01/2001	295	295	280	290
10/02/2001	282	285	280	280.5
10/03/2001	281	299	281	289.75
10/04/2001	308	320	308	320
10/05/2001	320	338.5	314	325
10/08/2001	328	328	320	321.5
10/09/2001	320	321	310	310
10/10/2001	320	335	315	325
10/11/2001	323	335	323	323
10/12/2001	333	335	325	329
10/15/2001	325	334	323	329
10/16/2001	333	341	330	335.42
10/17/2001	337	343.68	330	340
10/18/2001	337	337	325	325
10/19/2001	324.5	325	323	325
10/22/2001	323.5	330	320	325
10/23/2001	321	330	320	325
10/24/2001	325	334.5	322	326.5
10/25/2001	340	340	335	335
10/26/2001	338.7	350	335	342
10/29/2001	343	349	342	342
10/30/2001	335	338.5	330	338
10/31/2001	340	340	319	319
11/01/2001	311.5	320	290	300
11/02/2001	299	300	290	295
11/05/2001	298	298	287	294
11/06/2001	294	302	285	300
11/07/2001	300	304	295	296
11/08/2001	308.5	315	301.5	313
11/09/2001	313.7	315	310.5	312.5
11/12/2001	310.5	313.7	290	296
11/13/2001	304	315	300	313
11/14/2001	313.5	318	306	312
11/15/2001	307	320	305	311.71
11/16/2001	325	353.5	325	345
11/19/2001	335	352	335	345
11/20/2001	345	358.5	345	355
11/21/2001	357	357	350	355.5
11/22/2001	360	360	351.5	352
11/23/2001	362	362	349.3	351
11/26/2001	353.7	357	350.5	353.15
11/27/2001	352	355	351	353.5
11/28/2001	352	355	351.3	353.5
11/29/2001	352.75	353.85	341.5	341.5
11/30/2001	340	343.7	340	342.5
12/03/2001	341.25	343.7	330	330
12/04/2001	323.82	327.5	317	318.5
12/05/2001	324	352	320	347
12/06/2001	351.5	363.5	350	362
12/07/2001	353	363	350	358
12/10/2001	353.5	358	352	356
12/11/2001	351.5	354	340	340
12/12/2001	343	350	338	345
12/13/2001	341	357	341	350
12/14/2001	352	355	348	348
12/17/2001	352	360	352	352
12/18/2001	350	360	350	351
12/19/2001	360	360	347	347
12/20/2001	349	360	348	358
12/21/2001	347.5	358.5	345	351.18
12/24/2001	346	351	346	351
12/25/2001	351	351	351	351
12/26/2001	351	351	351	351
12/27/2001	345	355	345	355
12/28/2001	347	350	347	350
12/31/2001	350	352	350	352

Menu

Create your free account now!

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

2001 Historical Chart

Average

Low

High