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

2004 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 179.3359

CLOSE 179.6155

Low

LOW 155

High

HIGH 216

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	158	158	158	158
01/02/2004	162	162	158.25	162
01/05/2004	162	162	160	160
01/06/2004	158.5	162.5	158.5	162.5
01/07/2004	163	164.5	162	164.5
01/08/2004	161.25	164	161	162.5
01/09/2004	158.75	162	158.75	162
01/12/2004	159	160.75	158	158.25
01/13/2004	159.25	161	156.5	159.25
01/14/2004	160.75	163	158	162
01/15/2004	163.5	173	160	162.5
01/16/2004	164	167	163.25	167
01/19/2004	167	169	164.5	168
01/20/2004	169	180.75	166.25	180
01/21/2004	180	181	178	180.75
01/22/2004	182	195	175	177
01/23/2004	177	177	170	171.25
01/26/2004	177	177	166	168.5
01/27/2004	170.75	173	166	167.5
01/28/2004	166.25	172	165	165
01/29/2004	166.75	172	165	165.75
01/30/2004	169	169	165.75	167
02/02/2004	164	170	163.5	166.5
02/03/2004	163.75	164.25	161.5	161.5
02/04/2004	160.25	160.25	158	158.75
02/05/2004	161.25	162	158.5	158.5
02/06/2004	160	166.75	159.75	165
02/09/2004	165	165	165	165
02/10/2004	171.5	171.5	163	165
02/11/2004	165	165.5	163	165.5
02/12/2004	165	167	164	165
02/13/2004	167	174	167	174
02/16/2004	172	172.5	170	172.5
02/17/2004	171.5	175.25	171.5	173.5
02/18/2004	174	175.25	172.5	175.25
02/19/2004	172.5	177	170	175.25
02/20/2004	171.25	176.5	171	175
02/23/2004	172	177	172	173
02/24/2004	179	185	178	182
02/25/2004	180	185	180	181.5
02/26/2004	180	181	178	179
02/27/2004	178	181	177	180
03/01/2004	181.75	182	180	180.5
03/02/2004	183	183	180	182.75
03/03/2004	183	183	179	183
03/04/2004	185	185	180	180.5
03/05/2004	186.75	186.75	183	185.75
03/08/2004	184	188.75	184	188.75
03/09/2004	190	197	187	192
03/10/2004	195	195	188	188
03/11/2004	187	189.5	180	189.5
03/12/2004	181.5	188	181.5	188
03/15/2004	185	189	180	185
03/16/2004	180	185	179.75	185
03/17/2004	178.25	178.25	175.5	176
03/18/2004	176.25	177.75	176	176
03/19/2004	179	185.75	176	185.75
03/22/2004	180	180	176.75	177.75
03/23/2004	181	181	178	179
03/24/2004	181	181	174.5	174.5
03/25/2004	175	178	173	173
03/26/2004	177	180	173	174.25
03/29/2004	172.25	178	172	178
03/30/2004	178	179	177	177.5
03/31/2004	177.5	179.75	176.25	179.5
04/01/2004	178.5	182	178	182
04/02/2004	182	184.5	181	184.25
04/05/2004	185	188.25	184	186.5
04/06/2004	187	188	180.25	182
04/07/2004	186	187	182.25	186.5
04/08/2004	183.75	187	183.25	186
04/09/2004	186	186	186	186
04/12/2004	186	186	186	186
04/13/2004	183	186.5	183	185.5
04/14/2004	187.25	187.25	185.25	185.25
04/15/2004	186	187	183	187
04/16/2004	183	184.75	183	183
04/19/2004	186.75	186.75	181.5	181.5
04/20/2004	184.25	186	183.25	185.25
04/21/2004	185.75	185.75	181	182.5
04/22/2004	185	185	181.5	183.5
04/23/2004	185	187	182	187
04/26/2004	182.25	185	182.25	185
04/27/2004	185	186	184.5	184.75
04/28/2004	180	187	180	185
04/29/2004	181.5	182.25	180	180.25
04/30/2004	181	182	174.75	180
05/03/2004	180	180	180	180
05/04/2004	185	185	181	183
05/05/2004	182	183.5	182	183.5
05/06/2004	181.25	183.5	180.75	181
05/07/2004	180	180	175.25	176
05/10/2004	178.75	178.75	170.25	174.25
05/11/2004	172.5	175	172	175
05/12/2004	171	175	168	168
05/13/2004	170	173	167	168.75
05/14/2004	169	170	163	166.75
05/17/2004	162.5	164	155	158
05/18/2004	160	163	160	161.75
05/19/2004	162.25	165	162.25	164.75
05/20/2004	164	165.75	162.75	163.75
05/21/2004	166	170	163.25	166.25
05/24/2004	170	170	165	165
05/25/2004	167	168.25	166.25	166.25
05/26/2004	169.25	174	165	173.75
05/27/2004	175	175	164	167.5
05/28/2004	169.75	169.75	164	166
05/31/2004	166	166	166	166
06/01/2004	171.5	171.5	165	168.5
06/02/2004	170.75	170.75	165.5	167
06/03/2004	170.5	170.75	165	168.75
06/04/2004	165	168.5	165	168.5
06/07/2004	164.25	171.5	164.25	170
06/08/2004	168	172.25	168	172
06/09/2004	168.25	173	168.25	169.5
06/10/2004	167.5	176	167.5	171
06/11/2004	171.25	172.75	170	171
06/14/2004	171.5	172	167.75	170.75
06/15/2004	172.25	173	170.5	170.5
06/16/2004	169.5	174.75	168.75	171
06/17/2004	168.75	174.75	168.75	174.25
06/18/2004	168.25	174.75	168	168
06/21/2004	172	174	172	172
06/22/2004	176	176.25	174	176
06/23/2004	175	180	175	178
06/24/2004	181	183	178	181.5
06/25/2004	183	183.5	180	183.5
06/28/2004	181	185	178	183
06/29/2004	182.25	185	182.25	184.5
06/30/2004	185	186.25	184.5	186
07/01/2004	189	195	177.5	181.5
07/02/2004	180.5	182.75	180.5	182.5
07/05/2004	180.5	182	180.5	181.25
07/06/2004	181.25	182	181	182
07/07/2004	184	184	182	183
07/08/2004	181.25	182.25	181.25	182.25
07/09/2004	183	183.5	182	183.5
07/12/2004	182	184	182	184
07/13/2004	183.75	185	183	184.75
07/14/2004	183	184	178.25	184
07/15/2004	180	180	178	178
07/16/2004	178	179.5	177.5	178.5
07/19/2004	178.25	178.25	175	177
07/20/2004	175	177	175	177
07/21/2004	172.5	180	172.5	179.25
07/22/2004	180	180	177.75	178
07/23/2004	179.25	186.5	179.25	184
07/26/2004	182	187.75	182	185
07/27/2004	185	185	182	182
07/28/2004	183.5	187	183.5	187
07/29/2004	186.75	188	183	187
07/30/2004	187	187	185.25	186
08/02/2004	186.5	188	185.75	188
08/03/2004	185	187.5	185	187.5
08/04/2004	185.5	185.5	184	184
08/05/2004	183	187	181	184.5
08/06/2004	180	181	177	180
08/09/2004	177	179.5	174.5	179.5
08/10/2004	174.25	178.25	173	174
08/11/2004	172	177	172	175
08/12/2004	173	175	170.25	172
08/13/2004	170	171	167	167
08/16/2004	168	170	166.5	166.5
08/17/2004	170.5	172.5	170.25	170.5
08/18/2004	170	170.25	166.75	168
08/19/2004	167.75	167.75	166	166.75
08/20/2004	167	168	166.75	167
08/23/2004	170	172	169.5	170
08/24/2004	168	168	163	165.5
08/25/2004	166	168	165.5	167.75
08/26/2004	168	172	165.75	171.75
08/27/2004	173	173	169.25	172.25
08/30/2004	172.25	172.25	172.25	172.25
08/31/2004	173	173	164.75	166
09/01/2004	166	167	163.75	165
09/02/2004	165	165	162	162
09/03/2004	163	168	163	168
09/06/2004	166	176	166	175.25
09/07/2004	176	176.25	173	175
09/08/2004	175.75	176	174	175.5
09/09/2004	176.75	176.75	171	174
09/10/2004	175	175	171	173
09/13/2004	175	175	171	175
09/14/2004	174.75	174.75	169.25	173.25
09/15/2004	172.75	174	172	172.75
09/16/2004	170.75	171.75	170.5	171
09/17/2004	169.25	174.75	169.25	174.75
09/20/2004	173.5	174.75	171.5	174
09/21/2004	172.25	174.25	172.25	173
09/22/2004	173.25	178	172.75	175.25
09/23/2004	173	176.5	173	173.5
09/24/2004	175	175	172	172.25
09/27/2004	172	175	171	175
09/28/2004	174.5	174.5	171	171
09/29/2004	171.5	174.75	171.5	174.5
09/30/2004	174	174.25	171.5	172.25
10/01/2004	175	177.75	175	177.75
10/04/2004	176	177	173.25	175
10/05/2004	178	180	176.5	180
10/06/2004	180	181.5	180	181
10/07/2004	180	182.25	180	182
10/08/2004	180	182	180	181
10/11/2004	176.75	179	176.75	178
10/12/2004	176	178.5	176	178
10/13/2004	179	180	177	179.75
10/14/2004	179.75	180.5	176.5	179.5
10/15/2004	180	184	179	182.75
10/18/2004	180	183.75	180	180
10/19/2004	182.5	186	181	184.5
10/20/2004	181.75	185.75	179	179.5
10/21/2004	181.75	181.75	173	177
10/22/2004	180	180	176.25	176.5
10/25/2004	175	177	172.95	172.95
10/26/2004	177.75	177.75	175	177
10/27/2004	180	183	177.75	183
10/28/2004	180.25	181.5	175	179.07
10/29/2004	180	180	177.25	180
11/01/2004	175.5	178	175.25	178
11/02/2004	179	180	178.25	180
11/03/2004	177.5	183	177.5	180.94
11/04/2004	182.75	184	181	182
11/05/2004	184	186.25	184	184.96
11/08/2004	185.5	185.5	182	182
11/09/2004	183.75	184	182	183.5
11/10/2004	183	183.5	183	183
11/11/2004	185	185	184	185
11/12/2004	185	190	185	190
11/15/2004	190	190	186.25	187.5
11/16/2004	187.75	188	187.25	188
11/17/2004	186.5	190	186.5	190
11/18/2004	188.5	193	188	190
11/19/2004	192	192	190	191.75
11/22/2004	189	192	187.25	190.2
11/23/2004	192	195	191	191.38
11/24/2004	195	197.5	191	194.92
11/25/2004	194	197.75	193	194.18
11/26/2004	198	200	196	200
11/29/2004	201.5	201.5	195.25	199.39
11/30/2004	199.75	199.75	195.5	198.89
12/01/2004	199.25	201.25	199	199.2
12/02/2004	202	202	199.46	199.46
12/03/2004	203	205	199.5	203.82
12/06/2004	204.25	210.25	204.25	210.11
12/07/2004	206	213	206	211.53
12/08/2004	215.5	216	212	213.92
12/09/2004	212.25	215	208	210.87
12/10/2004	211	211	208.75	209.25
12/13/2004	206	211	206	211
12/14/2004	210.25	213.75	210.25	213
12/15/2004	213	215	212	215
12/16/2004	213.75	214.5	211	214.5
12/17/2004	210.5	214	209.5	209.5
12/20/2004	209.25	211.25	209.25	211.25
12/21/2004	211.5	214	209.25	212.5
12/22/2004	212	213	210	213
12/23/2004	212.75	213	211.5	212.52
12/24/2004	211.5	211.5	211.5	211.5
12/27/2004	210.75	210.75	210.75	210.75
12/28/2004	210.75	210.75	210.75	210.75
12/29/2004	208	211	208	209.95
12/30/2004	210	210	207.25	207.25
12/31/2004	209.25	212	209.25	212

Menu

Create your free account now!

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

2004 Historical Chart

Average

Low

High