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

2003 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 231.3095

CLOSE 231.7425

Low

LOW 70

High

HIGH 9,700

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2003	129	129	129	129
01/02/2003	133.4	135	127	132.88
01/03/2003	133.6	140	129.6	136
01/06/2003	131.6	135	131	132.63
01/07/2003	133.37	133.63	131.4	132.63
01/08/2003	131	137	131	133.21
01/09/2003	133.6	138	132.93	134.56
01/10/2003	133.6	137	133	135.18
01/13/2003	137	137	135	135.04
01/14/2003	136.4	139	136	137.41
01/15/2003	139	139	135	135.88
01/16/2003	135.6	138	134	137
01/17/2003	133	135	133	134.31
01/20/2003	132.6	133.63	125	130.94
01/21/2003	128.2	128.2	120	120
01/22/2003	122.4	129	121	129
01/23/2003	123.3	127	122.5	124.5
01/24/2003	123	126.5	120	122.44
01/27/2003	122	125	122	124.43
01/28/2003	122.6	124	111	115
01/29/2003	113	113	97	108
01/30/2003	111.8	120	108	116.5
01/31/2003	112	128	112	126.5
02/03/2003	128.6	134	123	130
02/04/2003	126.5	127.81	120	124
02/05/2003	121.6	123.5	120	121.5
02/06/2003	116.4	119	116.4	119
02/07/2003	120.5	122	116.4	120
02/10/2003	116	120.6	115	118.5
02/11/2003	95	112	95	96.67
02/12/2003	102.25	102.25	90.28	94.5
02/13/2003	95	95	89.82	89.82
02/14/2003	95	96	90	91.32
02/17/2003	91	94	83.5	88
02/18/2003	89	91	87	89.82
02/19/2003	90	90.5	87	87
02/20/2003	88.6	95	88.6	92
02/21/2003	87	93	85	91.52
02/24/2003	89.8	89.8	81	86
02/25/2003	86	96	86	95
02/26/2003	95.6	102.8	91	98.5
02/27/2003	93	97	93	94.5
02/28/2003	96	96	90	90
03/03/2003	95.6	96	90	93.93
03/04/2003	96.8	97	91.5	93
03/05/2003	89.4	93.53	87	93.53
03/06/2003	93	95	88.6	88.96
03/07/2003	86.77	93	85	89
03/10/2003	87	90	85	85
03/11/2003	82	87	78	85
03/12/2003	81.4	81.4	70	70
03/13/2003	78	80	73.6	78.7
03/14/2003	79	82	76	80
03/17/2003	82	83	75	83
03/18/2003	86	90	81.4	84.65
03/19/2003	88.6	90	84	89
03/20/2003	92	93	86	93
03/21/2003	95	95	85	90
03/24/2003	93	94	88	89.4
03/25/2003	91.5	95	88	91.5
03/26/2003	89.4	95	88	88.5
03/27/2003	89.4	94	88	89.94
03/28/2003	93.5	99	88	91.03
03/31/2003	98	98	90	93.5
04/01/2003	91.6	93.59	87	93.36
04/02/2003	88.6	92.5	87	88.71
04/03/2003	88	95	87	92
04/04/2003	92.6	92.6	87	88
04/07/2003	96	98.2	90	96.69
04/08/2003	98	98	92	98
04/09/2003	89.8	95	88	88
04/10/2003	89.8	95	88	95
04/11/2003	90	96	90	90
04/14/2003	96	96	90	90
04/15/2003	90	97	90	97
04/16/2003	97	98	93.2	95
04/17/2003	93.2	97	93	95.57
04/18/2003	9,500	9,700	9,300	9,500
04/21/2003	9,500	9,700	9,300	9,500
04/22/2003	95	98	90	92
04/23/2003	100	110	95	105
04/24/2003	110	112	103	109
04/25/2003	104	108	100	104
04/28/2003	103.7	104.5	100	102
04/29/2003	105	105	99.4	102.5
04/30/2003	99	108	99	108
05/01/2003	98	100	94	98.6
05/02/2003	93	100	93	98.6
05/05/2003	9,650	9,650	9,650	9,650
05/06/2003	98.6	100	94	96.5
05/07/2003	100	104	95	104
05/08/2003	107	108	101.6	105
05/09/2003	102.5	110	101	106.5
05/12/2003	105	113	105	110
05/13/2003	115	120	110.36	117
05/14/2003	111.6	113	105	106.6
05/15/2003	113	113.4	108	113.4
05/16/2003	113.4	120	108	112
05/19/2003	118.4	119.68	112	116
05/20/2003	116.8	117.76	113	115
05/21/2003	112	118.4	112	113.6
05/22/2003	118.23	120	112	114
05/23/2003	115	121	113.8	115
05/26/2003	118	118	118	118
05/27/2003	118	118	115	116.2
05/28/2003	115	120	115	116
05/29/2003	115	120	114	120
05/30/2003	118.6	119.72	113	113
06/02/2003	114	117	113	117
06/03/2003	115	121	114	120
06/04/2003	122	123.4	117	117
06/05/2003	123	129	116.8	125
06/06/2003	124.2	139	123	137
06/09/2003	134.4	142	133.01	140
06/10/2003	136	140	130	140
06/11/2003	139	145	136	140
06/12/2003	138	145	135	136.36
06/13/2003	135.8	139	133.9	133.9
06/16/2003	133.6	137.8	133	136
06/17/2003	142	142	135	140
06/18/2003	135	139.8	135	135
06/19/2003	130	136	130	131
06/20/2003	135.6	136.72	131	131.3
06/23/2003	131	133	126.5	130
06/24/2003	125.5	125.5	110	114
06/25/2003	114	114	105	106.95
06/26/2003	107.39	115	106	111
06/27/2003	111	120	108.6	110
06/30/2003	118.4	119	112.94	112.94
07/01/2003	119	119.06	112	112
07/02/2003	113.5	116	112	115
07/03/2003	114.5	115	111	113.56
07/04/2003	111.4	120	110	116
07/07/2003	113	118.4	112	114.4
07/08/2003	123	125	118	123.25
07/09/2003	124.4	130	123	126
07/10/2003	124.4	128	122	126.8
07/11/2003	123.5	126.8	122	126
07/14/2003	123.5	126.8	123.2	126
07/15/2003	128	128	125.75	126.5
07/16/2003	126.5	133	126.5	130
07/17/2003	128.5	133	127	130
07/18/2003	130	131.8	127	129.75
07/21/2003	131	132.76	128	128
07/22/2003	128	133	127	128.5
07/23/2003	125	125	110	115.6
07/24/2003	115.6	117	112	114.04
07/25/2003	112	117	112	115
07/28/2003	112.24	115	107	111.94
07/29/2003	107.8	123	101.6	113
07/30/2003	118.4	120	111.36	118
07/31/2003	117.88	120	111	112.8
08/01/2003	118.2	118.2	111	118.2
08/04/2003	111.77	118	110	114
08/05/2003	112	118	110	118
08/06/2003	113	118	112	118
08/07/2003	112	118	111	111.6
08/08/2003	118	118	110	111.2
08/11/2003	110	119.5	110	117.5
08/12/2003	117.5	121	116.4	120
08/13/2003	122	128	115	122
08/14/2003	123	127	123	124.02
08/15/2003	125	127	123	125
08/18/2003	123.8	129	123	123.2
08/19/2003	123	128	122	123
08/20/2003	123.6	130	123	126
08/21/2003	128.6	132	124.4	130
08/22/2003	129	137.5	128.5	131.5
08/25/2003	131.5	131.5	131.5	131.5
08/26/2003	129.4	133.5	128	129.4
08/27/2003	137	137	130	134
08/28/2003	133	142	133	137.31
08/29/2003	132	138.4	130	134
09/01/2003	127	131	126	127
09/02/2003	128	128	123.15	123.15
09/03/2003	126	130	121	128.06
09/04/2003	130	130	125	128.4
09/05/2003	124.5	128.6	123	124
09/08/2003	128.6	128.6	124.4	127.49
09/09/2003	128	130	120	122.5
09/10/2003	125.5	126	121	125.5
09/11/2003	117	123	116	117
09/12/2003	123	124.6	115	115
09/15/2003	123	123	117	119
09/16/2003	119	121	115	121
09/17/2003	122	127	117	124
09/18/2003	128	128.4	123	125.87
09/19/2003	124	128	123	123.6
09/22/2003	122	127	122	123.6
09/23/2003	123.77	128.4	123	123
09/24/2003	128	128.4	123.6	128
09/25/2003	122	128.4	122	124
09/26/2003	124	128.4	122	123.6
09/29/2003	123.6	128	123	126
09/30/2003	123.6	128	122	123
10/01/2003	121	123.5	120.2	120.2
10/02/2003	121	130.39	120	129.74
10/03/2003	121.6	128	121.6	125
10/06/2003	128.5	137	128.5	131
10/07/2003	132	138	132	132
10/08/2003	137	138	131.4	136
10/09/2003	138.23	140	132.5	139.14
10/10/2003	139	140	133	134
10/13/2003	136.64	140	132.32	140
10/14/2003	136.25	143	136	143
10/15/2003	138	148	138	147
10/16/2003	142	148	140	144.22
10/17/2003	143.2	158	142	155
10/20/2003	151.25	155	146.6	151
10/21/2003	153	154	148	153
10/22/2003	148.6	155	147	152
10/23/2003	142	147	138	144.93
10/24/2003	139.8	141	137.43	137.43
10/27/2003	135	140	130	135
10/28/2003	136	140	130	140
10/29/2003	141.28	157	140.28	150
10/30/2003	150	156	150	153
10/31/2003	154.5	157.76	152	154.18
11/03/2003	153	153	151	152.75
11/04/2003	152	163	152	157.5
11/05/2003	156	156.75	154	154
11/06/2003	153	154.25	153	154.25
11/07/2003	155	155.25	155	155.25
11/10/2003	156.25	158	156.25	158
11/11/2003	154	157.75	153.25	156.75
11/12/2003	154	156	154	156
11/13/2003	154.25	156	154	156
11/14/2003	157.25	162	157	161.25
11/17/2003	160.75	161	160	160.5
11/18/2003	158	161	158	158
11/19/2003	158	158	157	157
11/20/2003	155	159.75	155	159
11/21/2003	156	156.25	156	156
11/24/2003	155	160	152	160
11/25/2003	157.5	160	156	160
11/26/2003	156	160	156	158
11/27/2003	156.25	157	156	156.25
11/28/2003	156	160	155.75	160
12/01/2003	159.25	159.75	156	159.75
12/02/2003	157.75	158	154.25	155.75
12/03/2003	158	158	155	156.5
12/04/2003	158	160	158	159
12/05/2003	155	158	155	156
12/08/2003	156	158	156	158
12/09/2003	155	160	150.25	156
12/10/2003	155	156.75	154	156.75
12/11/2003	155	156	148	149
12/12/2003	157	157	152	154.25
12/15/2003	150.5	157	150.25	157
12/16/2003	151.25	156	151	156
12/17/2003	150	157	150	157
12/18/2003	156.75	157	152	155.25
12/19/2003	156	156	154	155.5
12/22/2003	156.75	159.25	156.75	158
12/23/2003	156	157.5	156	157.5
12/24/2003	158	158	158	158
12/25/2003	158	158	158	158
12/26/2003	158	158	158	158
12/29/2003	157.75	159	157.75	159
12/30/2003	159	160	158.25	158.25
12/31/2003	158	158	158	158

Menu

Create your free account now!

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

2003 Historical Chart

Average

Low

High