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

2002 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 208.3562

CLOSE 207.2786

Low

LOW 113

High

HIGH 360

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2002	350	350	350	350
01/02/2002	347	354	347	349.76
01/03/2002	344	355	342	352
01/04/2002	355	357	349	352.5
01/07/2002	351	355	350	355
01/08/2002	358	360	340	348
01/09/2002	340	348.5	339.5	340
01/10/2002	339	348.5	330	345
01/11/2002	325	330	319	319.62
01/14/2002	330	330	318	321.5
01/15/2002	320	335	320	328.81
01/16/2002	337	340	333	338
01/17/2002	336.5	340	333	334.6
01/18/2002	335	335	333	334.3
01/21/2002	334.3	337.5	321.5	321.5
01/22/2002	338.5	338.5	333	334.5
01/23/2002	336.5	336.5	334	334.5
01/24/2002	325	330	314.5	317
01/25/2002	313	313.5	305	310
01/28/2002	307	313.5	296	296
01/29/2002	313	315	307	308.5
01/30/2002	302.75	307.5	292.5	292.5
01/31/2002	313	313	301.5	307.5
02/01/2002	300	315	300	302
02/04/2002	301.5	310.5	301.5	308
02/05/2002	306.5	306.5	295	295
02/06/2002	295	299	285	290
02/07/2002	275	292	270	287
02/08/2002	285	288	280	288
02/11/2002	295	295	283	293
02/12/2002	295	295	280	280
02/13/2002	282	289	280	280.99
02/14/2002	288	289.5	278	282.86
02/15/2002	282.5	291	282.5	291
02/18/2002	289.5	291	282	282
02/19/2002	280	287	275	278
02/20/2002	272	280.5	259	265
02/21/2002	260.5	270	260.5	266.25
02/22/2002	269	269	265	269
02/25/2002	268.75	268.75	266	266
02/26/2002	270	270	266	266.25
02/27/2002	269	269	265	268
02/28/2002	245	254	215	240
03/01/2002	239	259	238	252.5
03/04/2002	258	276.5	250	265
03/05/2002	275	281	267	270
03/06/2002	272	278	262	268
03/07/2002	262	270	261	262
03/08/2002	269	269	258	269
03/11/2002	270.5	280	260	271
03/12/2002	283	285	272.75	284.5
03/13/2002	287	294	286	290
03/14/2002	289	293	285	285
03/15/2002	291.25	300	290	293
03/18/2002	292	310	292	302
03/19/2002	301.5	309	300	302
03/20/2002	300	310	295	302
03/21/2002	301.5	330	301.5	316
03/22/2002	312	315.05	302	306.5
03/25/2002	296	304	287	291.59
03/26/2002	285	300	283	291
03/27/2002	300	300	283	283
03/28/2002	282	291	281	286
03/29/2002	286	286	286	286
04/01/2002	286	286	286	286
04/02/2002	281	292	280	286
04/03/2002	286	288	278	279
04/04/2002	275	290	275	280
04/05/2002	278	300	278	300
04/08/2002	300	309	295	295
04/09/2002	296	298	286	289
04/10/2002	299	300	288	288
04/11/2002	299	299	285	285
04/12/2002	295	299	285	297.5
04/15/2002	289	300	289	289
04/16/2002	304	309	299	308
04/17/2002	301	308	300	304.5
04/18/2002	304.5	309	303	308.5
04/19/2002	305	307.5	295	302.8
04/22/2002	295	309	295	297
04/23/2002	295	295	287	287
04/24/2002	286	294	280	287
04/25/2002	281	287.14	280	281
04/26/2002	279	285	273	275.5
04/29/2002	274	278	268	270
04/30/2002	267	275	260	260.37
05/01/2002	240	240	220	234
05/02/2002	235	241.5	233	239
05/03/2002	239	245	234	236
05/06/2002	237.5	237.5	237.5	237.5
05/07/2002	239	240	235	238.12
05/08/2002	235	239.5	235	235
05/09/2002	240	240	235	238.75
05/10/2002	238	245	238	245
05/13/2002	244	245	240	240
05/14/2002	241	244	240	241
05/15/2002	243.5	244	238	238
05/16/2002	242	243	237	237
05/17/2002	241	245	238	239.88
05/20/2002	243.78	244.5	238	243
05/21/2002	245	250	243	250
05/22/2002	246.22	247.22	238	238
05/23/2002	237	249.88	237	245
05/24/2002	243.18	248	241	241
05/27/2002	247.4	247.4	242	242.6
05/28/2002	243	253	243	248
05/29/2002	247.5	255	247	248
05/30/2002	247	257	245	246
05/31/2002	257	257	245	246.5
06/03/2002	252.5	252.5	252.5	252.5
06/04/2002	252.5	252.5	252.5	252.5
06/05/2002	257	259	245	251
06/06/2002	255	260	250	260
06/07/2002	250	255.26	247	250
06/10/2002	247	253	238	240
06/11/2002	235	235	227	231.02
06/12/2002	233.4	235	225	227
06/13/2002	232	233	220	220
06/14/2002	213	214	200	208
06/17/2002	210	213	200	202.6
06/18/2002	210.4	210.4	195	201.4
06/19/2002	196	203	190	190
06/20/2002	195	195	180	183
06/21/2002	183	197	183	197
06/24/2002	197	200	185	187
06/25/2002	192	192	182.4	185
06/26/2002	180	185	175	185
06/27/2002	185	185	177	177
06/28/2002	183	185	181	181
07/01/2002	181.8	185	179.77	184
07/02/2002	183	183	170	180.9
07/03/2002	175	175	150	166.22
07/04/2002	160	168	154.4	161.5
07/05/2002	165	175	162	171.09
07/08/2002	171	173.4	167	169.56
07/09/2002	175	183	171	178
07/10/2002	176	176	165	165
07/11/2002	155	163	131.37	137.27
07/12/2002	138	147	132	143
07/15/2002	143.5	145	133	140
07/16/2002	140	141	125.33	125.33
07/17/2002	131.4	132	120	126.8
07/18/2002	125	150	125	145
07/19/2002	143	143	135	142
07/22/2002	135	135	120	121.97
07/23/2002	128	128	120	125
07/24/2002	130	132	120	125
07/25/2002	133	141.8	130	134.5
07/26/2002	140	143	130	136
07/29/2002	136	149	135	142
07/30/2002	145	153	142	144
07/31/2002	146.8	148	140	141
08/01/2002	141.6	148	140	142
08/02/2002	146.4	147.25	140	147.25
08/05/2002	142	148	140	148
08/06/2002	139.4	145	136	142
08/07/2002	143.5	152	143.5	150.5
08/08/2002	150.5	150.5	144.4	145
08/09/2002	146	148	133	134.93
08/12/2002	135	135	132	132
08/13/2002	135	136	129	133.4
08/14/2002	133	135	125	130
08/15/2002	135	138	133	138
08/16/2002	136	143	136	142
08/19/2002	141	150	138	150
08/20/2002	150	155	145	148.98
08/21/2002	148	155	148	153.5
08/22/2002	153.5	167.17	153.4	167.17
08/23/2002	170	170	160	170
08/26/2002	165	165	165	165
08/27/2002	168	168	160	163.5
08/28/2002	165	167.08	162	162.45
08/29/2002	162.12	163.5	150	153
08/30/2002	151.4	155	146.6	153
09/02/2002	151	152.75	145	146
09/03/2002	150	151.4	147	147.5
09/04/2002	145.5	150	145.5	146.3
09/05/2002	158	158	152	152
09/06/2002	153.25	153.25	150	152.65
09/09/2002	151.5	157	150	152.5
09/10/2002	156	157	150	152
09/11/2002	158.75	160	155	156.21
09/12/2002	156	164	156	161
09/13/2002	161	164	155	155
09/16/2002	157	157	154.8	157
09/17/2002	162	162	153	158.34
09/18/2002	152	155	142	142
09/19/2002	143	143.75	128	130
09/20/2002	135	140	133	133
09/23/2002	140	144	136	138
09/24/2002	141.4	143	136.6	143
09/25/2002	139.36	144	136	144
09/26/2002	137.5	143	135	140
09/27/2002	137	148	137	144.07
09/30/2002	139	143.5	136	139.14
10/01/2002	135	143	135	140
10/02/2002	148	148	142.74	145
10/03/2002	135	143	135	137
10/04/2002	137.61	141	125	135
10/07/2002	129	133	125	133
10/08/2002	133.5	133.5	126	129
10/09/2002	130	130	117	117.5
10/10/2002	123	125	118.6	122
10/11/2002	130.2	132	123.7	127.8
10/14/2002	124.25	128	123	126.75
10/15/2002	123.5	133.5	123.5	132
10/16/2002	130	135	127	132
10/17/2002	134	147	133	140
10/18/2002	146	150	141.5	145
10/21/2002	152	152	145	145
10/22/2002	145	149	145	147.5
10/23/2002	140	142	136.6	140
10/24/2002	140	140.14	132	135.14
10/25/2002	131	139	130	135.2
10/28/2002	138	138	131.6	133
10/29/2002	131	131.75	125	126.77
10/30/2002	126.77	132	126.6	132
10/31/2002	130	130	123.6	123.6
11/01/2002	118.5	127	113	125
11/04/2002	128.23	130	123	126.83
11/05/2002	128.5	133	126.5	129
11/06/2002	135	135	128.6	129.94
11/07/2002	135.5	137	132	135.5
11/08/2002	130	137	130	137
11/11/2002	131	137.07	130	134
11/12/2002	134	140	133	133
11/13/2002	138.5	139	135.5	138
11/14/2002	135.5	138.8	130	132
11/15/2002	138	138	132	132.5
11/18/2002	131	135	130	130
11/19/2002	137	140	132	139.5
11/20/2002	140	143	136	142.5
11/21/2002	142	144	139	141
11/22/2002	137.5	146.72	137.5	145
11/25/2002	145.6	145.6	140	143.75
11/26/2002	141.25	141.25	135	141
11/27/2002	138.5	142.5	136.5	142.5
11/28/2002	143	150.5	142	142
11/29/2002	148.4	155	146	152.5
12/02/2002	155	155	148	151.3
12/03/2002	153.75	155	150	150
12/04/2002	152.5	152.5	145	145
12/05/2002	146.4	150	145	148.7
12/06/2002	146.3	149	145	146
12/09/2002	145.6	146	145	146
12/10/2002	145	150	140	142
12/11/2002	142.5	148	142	143
12/12/2002	145	145	138	138
12/13/2002	137	143	132	134
12/16/2002	132	137	132	132
12/17/2002	132	138	132	135
12/18/2002	130	138	130	134.87
12/19/2002	135	135	131	134.82
12/20/2002	130	138	130	132
12/23/2002	134	137	130	134.48
12/24/2002	128	130	128	130
12/25/2002	133	133	133	133
12/26/2002	133	133	133	133
12/27/2002	136	137	128	130
12/30/2002	133	133	126.6	127.16
12/31/2002	130	130	126.6	130

Menu

Create your free account now!

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

2002 Historical Chart

Average

Low

High