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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 239.1087
CLOSE 239.5346

Low

LOW 207.75

High

HIGH 277
DATEOPENHIGHLOWCLOSE
01/03/2005212212212212
01/04/2005210218207.75213
01/05/2005217217211.5212.5
01/06/2005214.75220214.75218
01/07/2005218227218227
01/10/2005225226.75225225.2
01/11/2005228229.5226227
01/12/2005226226223.5225.5
01/13/2005229.5229.5226226
01/14/2005226230226229.75
01/17/2005228.25229.75225.25227.13
01/18/2005225.25230225.25227
01/19/2005230233230230
01/20/2005228228220.25220.5
01/21/2005220228220228
01/24/2005223226.5222224.5
01/25/2005225228223224.75
01/26/2005226226.5224226.5
01/27/2005222230222229.75
01/28/2005225229.25225226.75
01/31/2005225225.5222222.25
02/01/2005223224222223.5
02/02/2005222226.75222224
02/03/2005225228223226.25
02/04/2005226.5227.25226226.25
02/07/2005227.25230227.25227.5
02/08/2005228.5232228.5230
02/09/2005228.5232.5228.5231
02/10/2005233236231235.75
02/11/2005233.25237233236
02/14/2005237.75238235235
02/15/2005235238.5235237.5
02/16/2005238246238239
02/17/2005239240239240
02/18/2005239239237.25238
02/21/2005237239.5237238.4
02/22/2005240240237237
02/23/2005237.5243235.25243
02/24/2005239241238241
02/25/2005240.25243240241
02/28/2005240243240242
03/01/2005238244233244
03/02/2005243.5246.75241.5242
03/03/2005245245238238
03/04/2005241241236238
03/07/2005240.5243239.25239.5
03/08/2005242.25243.5242.25243
03/09/2005241.5244241241.76
03/10/2005241245.5241245
03/11/2005245246245245.5
03/14/2005246246.5245246.5
03/15/2005246247245.75246.5
03/16/2005246.5248245245
03/17/2005245246.5245246
03/18/2005248.5248.5245245
03/21/2005245.75248.25245246
03/22/2005246.75247.25245.75246.5
03/23/2005245246243245
03/24/2005243250243250
03/25/2005250250250250
03/28/2005250250250250
03/29/2005246247.5245247.5
03/30/2005245.5245.5242.25243.75
03/31/2005245246242245
04/01/2005241.75242.5232.5234
04/04/2005232.5237230233
04/05/2005232.25232.25221.5221.5
04/06/2005225228.75225228
04/07/2005225.75227.25221225.75
04/08/2005225229224.5229
04/11/2005228230225227.25
04/12/2005228.75229.5226.5229.5
04/13/2005227.5230.75227.5229.25
04/14/2005228.75231228.5229
04/15/2005226.75229.5226228.75
04/18/2005227.25229.75224225.75
04/19/2005225.25226.5217219.6
04/20/2005217.5222215218
04/21/2005215.75219.75215217
04/22/2005219.5219.5216216.25
04/25/2005216.75223.25215223.25
04/26/2005222.5222.5217220
04/27/2005218221218219.67
04/28/2005221.75221.75215220.25
04/29/2005217217210.25213.75
05/02/2005213.75213.75213.75213.75
05/03/2005215216.25212.5212.5
05/04/2005218220214.5218
05/05/2005219.75227219.75227
05/06/2005222.25225.75222.25223.25
05/09/2005225.75228222228
05/10/2005229.75229.75222222
05/11/2005221.25222.75219219
05/12/2005224224221.75223.5
05/13/2005221.5222217.5218.75
05/16/2005219.5220215.25217.5
05/17/2005218220217.75217.75
05/18/2005219.25220216.5216.5
05/19/2005220220214214.75
05/20/2005215220214.25215.25
05/23/2005217218.25214216
05/24/2005214215208.25210
05/25/2005213.25220213.25214.5
05/26/2005216222215.5221.75
05/27/2005222222217218.39
05/30/2005218218218218
05/31/2005220221.5218.75219.75
06/01/2005219222.5218219.75
06/02/2005218221218221
06/03/2005220.25223220222.75
06/06/2005221224.75221222.25
06/07/2005225.5226.5221.25224.97
06/08/2005220.25223.5220221.5
06/09/2005221223220221
06/10/2005225226.25222.75225
06/13/2005225.75227.5222.75227.5
06/14/2005227229225.25225.25
06/15/2005228229222.5226
06/16/2005223.5229223.5229
06/17/2005228233.75227232
06/20/2005232234231233
06/21/2005232.5232.5226.75227
06/22/2005227228.25225226.38
06/23/2005226236.25226236.25
06/24/2005231236231233
06/27/2005232236.75230.75232
06/28/2005230236.75230232
06/29/2005231.25233.25230.25231.25
06/30/2005230231.5230230.75
07/01/2005233235230234
07/04/2005230.25235230.25232.5
07/05/2005233233223225
07/06/2005225.25228.25225228
07/07/2005223229.5213.25220
07/08/2005227233223233
07/11/2005229.25235229235
07/12/2005232238.5232237
07/13/2005237.25238.5236.5237
07/14/2005236236.25228228
07/15/2005229.25233.5228233
07/18/2005232233.75230231
07/19/2005229.75234.5229.75231.5
07/20/2005230.25233227227.5
07/21/2005229231.5225227
07/22/2005226.75226.75220.75223
07/25/2005224225220220
07/26/2005226.25239223.5236
07/27/2005237248236246.25
07/28/2005243253241245.5
07/29/2005249.75250242.5243.5
08/01/2005243243239241
08/02/2005244245240.25242.5
08/03/2005241.25243.5240242
08/04/2005242.25245242244.75
08/05/2005244.75248244.25248
08/08/2005248250246249
08/09/2005248.25248.25245247.25
08/10/2005247.25248.5245246.75
08/11/2005247250.5247250.5
08/12/2005249.25251.75248250
08/15/2005249250.75249250
08/16/2005250251.5249.5251.5
08/17/2005250252250252
08/18/2005252252249.75250
08/19/2005250251250250
08/22/2005249.5251.5249.5250
08/23/2005250.25252.25250251
08/24/2005252252.5251251.75
08/25/2005251252.5250252.5
08/26/2005250.25251.75250250
08/29/2005250250250250
08/30/2005253253250.5250.5
08/31/2005251.25252250250
09/01/2005250.75252250250
09/02/2005248.75250248248
09/05/2005248.75249.5248248.5
09/06/2005248250248249
09/07/2005248.25250248250
09/08/2005247.75250245.75247.5
09/09/2005245.25249245.25248
09/12/2005245.75250245.75248.5
09/13/2005248.25248.5245.75248
09/14/2005245.75248.25245246.5
09/15/2005245246.75243.25245
09/16/2005245246.75243.25245
09/19/2005247247242245
09/20/2005244244240.75241
09/21/2005240242240241.5
09/22/2005241241.25239.5240.25
09/23/2005241241237240
09/26/2005240.75241237240.5
09/27/2005240246240246
09/28/2005245254.25245249
09/29/2005252255251255
09/30/2005255261.25253258
10/03/2005260.25261.25255256
10/04/2005254257.25252252
10/05/2005252255.75251.5255
10/06/2005251255251251.25
10/07/2005253.5253.5250250
10/10/2005252.25253.5250250.5
10/11/2005250.5253250250
10/12/2005250251.75246249.5
10/13/2005246.5246.75240.75240.75
10/14/2005243243.5241.5243.5
10/17/2005242.5244.75240.5243.75
10/18/2005242.75248242.75245.5
10/19/2005247247239.25239.25
10/20/2005242246.25236.25240.75
10/21/2005235.25241.75235237
10/24/2005237.5242235.25242
10/25/2005237241237238
10/26/2005239.25258238258
10/27/2005252255.5243.25244
10/28/2005245247242245.5
10/31/2005247.75251246247
11/01/2005246.25249246.25248
11/02/2005245.5249245.5247.25
11/03/2005250254.25248.5252.5
11/04/2005253257.75253255.5
11/07/2005253255252252.5
11/08/2005252254.25252253.25
11/09/2005252.25256.5252255
11/10/2005255.75258.75254.25256.75
11/11/2005252260252259
11/14/2005260260258260
11/15/2005258260252.25253.75
11/16/2005252255250254
11/17/2005252255252253.5
11/18/2005255259.75254.25256.5
11/21/2005257258.5255.75255.75
11/22/2005255257255256
11/23/2005256261256261
11/24/2005259.5261.5259.5260.5
11/25/2005262267260.75265
11/28/2005265.5267262265
11/29/2005264.75265260.5262
11/30/2005260260.75254.25254.25
12/01/2005259265255262.25
12/02/2005261.5277261.5272
12/05/2005272272260.25261.5
12/06/2005260264.75260262.5
12/07/2005261263261263
12/08/2005263265261262.5
12/09/2005262.5264.75262.5264
12/12/2005264265.5264265
12/13/2005265.75266262263.5
12/14/2005261.75263.5261261.25
12/15/2005260.25265.75260.25265
12/16/2005265272265270.25
12/19/2005267.75270.5267.75270
12/20/2005270.5275270.25272.5
12/21/2005273276270276
12/22/2005277277268.25271.75
12/23/2005274.5274.75271.5274.75
12/26/2005274.75274.75274.75274.75
12/27/2005274.75274.75274.75274.75
12/28/2005268.5273.75268.5270.25
12/29/2005271274.5270.25273.5
12/30/2005273.75273.75267268