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

2006 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 340.6855

CLOSE 340.9298

Low

LOW 265

High

HIGH 435

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	267.75	272	267.25	268.5
01/04/2006	272	275	270	270
01/05/2006	273	274.75	268.5	273
01/06/2006	270.5	273	270.5	271
01/09/2006	268	273	268	272
01/10/2006	270	272	265	271
01/11/2006	270	272.5	267.25	268
01/12/2006	268	275	268	272.5
01/13/2006	272	284	272	282.5
01/16/2006	280.25	282.25	276.75	280
01/17/2006	280	281.75	278.5	279.25
01/18/2006	275	283.5	274.5	282.5
01/19/2006	287	302.25	286	293.5
01/20/2006	295	295	287.25	293.5
01/23/2006	287	297	285	295.5
01/24/2006	296.75	300	290	295
01/25/2006	297.5	298	290.5	294
01/26/2006	298	298.25	290.5	296
01/27/2006	298	298	290.5	293.25
01/30/2006	300	300	291.75	294.25
01/31/2006	299.75	299.75	291	297
02/01/2006	292.25	301.5	291	296.25
02/02/2006	295	300	295	296.25
02/03/2006	299	301.5	295	298.5
02/06/2006	301.25	301.25	295	295.5
02/07/2006	297	298	290.75	293
02/08/2006	290	294.75	288.25	290
02/09/2006	294.75	294.75	287	293
02/10/2006	288.5	292.75	286.5	289
02/13/2006	293	293.25	286.5	290
02/14/2006	290.25	292	287.5	289.75
02/15/2006	287.75	290	286.5	289
02/16/2006	289.75	294.25	288.5	293
02/17/2006	295	305	294	298.5
02/20/2006	298.75	302.75	298.75	300.5
02/21/2006	300	303	297.5	299
02/22/2006	298	301.5	297.25	301.5
02/23/2006	300.75	301	297.5	297.5
02/24/2006	300	301	297	300
02/27/2006	298.75	305	298.75	302.5
02/28/2006	307	322.5	307	320
03/01/2006	318	320.5	317	319
03/02/2006	321.75	322.75	315	316.75
03/03/2006	315	319.25	315	317.5
03/06/2006	317.75	319.75	315	318
03/07/2006	315	316.5	312.5	315
03/08/2006	310.25	310.25	292.25	295.5
03/09/2006	297.5	308.5	297.5	307
03/10/2006	305.5	308.75	305	307
03/13/2006	310	315	308.75	310
03/14/2006	309	315	308	310.75
03/15/2006	312.75	318	310.25	317.75
03/16/2006	312.25	323.75	310.5	323.75
03/17/2006	323.75	338	323.75	332.75
03/20/2006	336.25	353.75	318	325.75
03/21/2006	325	336	325	330.5
03/22/2006	331.25	332.75	328	331.25
03/23/2006	335	336	325.25	329.5
03/24/2006	331.75	332	327	331.25
03/27/2006	331.75	332.5	329	329.5
03/28/2006	333	333	323	325
03/29/2006	328.25	333	327.25	328.25
03/30/2006	332.5	332.5	326.75	329.5
03/31/2006	329.5	330	323.25	328
04/03/2006	329.75	332.75	326.75	330
04/04/2006	328	335	328	334
04/05/2006	331.5	337	331.5	335
04/06/2006	338.5	338.5	333.25	335.5
04/07/2006	333	338.5	333	337.75
04/10/2006	336.25	343.5	336	338
04/11/2006	337	342.25	334.75	334.75
04/12/2006	337.5	339	330	335
04/13/2006	332	337.75	332	336
04/18/2006	336.25	339	334.5	335.75
04/19/2006	339	348	338.5	347.5
04/20/2006	342.5	346.25	342.5	346.25
04/21/2006	345	352.75	344	348.75
04/24/2006	350	364.75	350	358.75
04/25/2006	355.5	359.75	353.25	353.25
04/26/2006	355	361	355	361
04/27/2006	358.75	365.75	358.75	364
04/28/2006	360	365.25	360	363
05/02/2006	366.25	367	363	364.25
05/03/2006	364.5	370.25	361	363.75
05/04/2006	369.75	381.75	345	350
05/05/2006	354.25	363	352	363
05/08/2006	360	365	359.75	363
05/09/2006	362.25	369	360	364.5
05/10/2006	368	368	361.5	362.25
05/11/2006	365	365	358.75	358.75
05/12/2006	362	362	346	347
05/15/2006	345	345	328	337.75
05/16/2006	337	339.25	333	337
05/17/2006	342	350	329	329
05/18/2006	332	332	314.5	319.25
05/19/2006	316.25	325.5	313	322.75
05/22/2006	325.5	325.5	308	309
05/23/2006	313.75	340	312	335.5
05/24/2006	332	338.5	306	320.75
05/25/2006	317.75	331.5	315	331.25
05/26/2006	334.5	340	330.75	336.5
05/30/2006	330	330.25	318.5	322.25
05/31/2006	320	332	318	328.5
06/01/2006	326	332.75	321	328.5
06/02/2006	332.75	338.5	328.75	333.25
06/05/2006	333.25	335.25	325.5	327.5
06/06/2006	325.25	326	313.5	316
06/07/2006	322.5	322.5	314.25	321.5
06/08/2006	310	314.75	294.5	294.5
06/09/2006	300	301	293.75	296
06/12/2006	292	298.75	292	294.75
06/13/2006	287	292.5	280.5	283.5
06/14/2006	281	293	281	289
06/15/2006	293	305	291.75	305
06/16/2006	310	320	308.75	311.5
06/19/2006	316	316	309	312
06/20/2006	307	314	304.5	314
06/21/2006	309.75	312.75	303.75	312
06/22/2006	315	319.75	308.75	319.75
06/23/2006	316.75	318.75	313	315.5
06/26/2006	318	318	314.25	316
06/27/2006	320.75	320.75	316.75	317.5
06/28/2006	312.75	320	307.5	319.5
06/29/2006	322.25	330	316	324.25
06/30/2006	330	332	325.25	328.25
07/03/2006	331.75	333.25	326	331.5
07/04/2006	335.25	340	334.75	338
07/05/2006	337	347.25	336	339.25
07/06/2006	345	345.25	337	341
07/07/2006	345	346.5	338.25	345
07/10/2006	343.5	347	342	345
07/11/2006	343.5	349.25	336.25	337.75
07/12/2006	341	347.5	337.75	340
07/13/2006	335.25	342	319.75	321.5
07/14/2006	319.25	322.5	315.25	319.5
07/17/2006	315	318	313.5	315.75
07/18/2006	314.25	316.75	311.75	312.75
07/19/2006	317	317	307.75	314
07/20/2006	315.5	315.5	307.5	309
07/21/2006	315	315	303.75	311
07/24/2006	311	320	310.5	318
07/25/2006	330.25	335	325	331
07/26/2006	327	329.5	325.5	327.5
07/27/2006	328	330	325	328
07/28/2006	325	330	325	329
07/31/2006	330	330	326.75	327.5
08/01/2006	326	330	325	328.25
08/02/2006	330	330	326.5	328.5
08/03/2006	330	330	321.5	323.5
08/04/2006	323.75	328.5	321.5	328
08/07/2006	321.5	324.75	321.5	322
08/08/2006	323.75	323.75	316.75	319
08/09/2006	325	325	316.75	319
08/10/2006	322	322	314.5	317
08/11/2006	319	320	315.25	317.75
08/14/2006	320	320.25	316.5	318.75
08/15/2006	314	320	314	320
08/16/2006	320	327.5	317.25	325.75
08/17/2006	328	333.75	326.5	331
08/18/2006	332.75	334.75	331.25	334
08/21/2006	332.5	333	329.75	330.5
08/22/2006	335	335	330	334
08/23/2006	328.75	334.75	328.75	334.5
08/24/2006	330.25	338.25	330.25	338.25
08/25/2006	333	338	333	333.5
08/29/2006	339	339.75	335	335.5
08/30/2006	340	346.25	337.5	345.5
08/31/2006	344	346.25	334.75	334.75
09/01/2006	340	346.75	337.25	341.75
09/04/2006	340	346.25	339.75	341.5
09/05/2006	336.25	339.75	335.25	336.25
09/06/2006	335	337	333	334
09/07/2006	333	336	330	331
09/08/2006	328	333.75	327.75	328.25
09/11/2006	328	328.75	323.75	326
09/12/2006	326	333.25	325	332.25
09/13/2006	333.5	333.75	329.75	331.75
09/14/2006	333	339.25	326.25	331.25
09/15/2006	333.75	333.75	328.75	330
09/18/2006	326.25	339.25	326.25	338.25
09/19/2006	339.25	340	333.5	335
09/20/2006	333	335	331.25	333
09/21/2006	339.75	340	330.5	332
09/22/2006	330	331	328	329.5
09/25/2006	329.75	332.25	329.5	331.25
09/26/2006	333	338	332	337.75
09/27/2006	337	350	337	348
09/28/2006	346	355.5	346	354.75
09/29/2006	350	358.5	350	357
10/02/2006	352	359.75	351.25	353.25
10/03/2006	352	353.75	347.75	352
10/04/2006	355	360	352.5	360
10/05/2006	360	363.5	359	360.5
10/06/2006	355	364.75	355	364
10/09/2006	364	367.5	363.75	365.5
10/10/2006	370	371.5	365	370
10/11/2006	368	369.75	366	368
10/12/2006	370	380	368.5	380
10/13/2006	379.75	388	378	383.75
10/16/2006	386.5	388	382	386
10/17/2006	388.25	388.25	373.25	377
10/18/2006	380	386	379.25	382.75
10/19/2006	387.75	393	385	393
10/20/2006	394.75	395	382.25	383.75
10/23/2006	387.75	388	376.5	379.25
10/24/2006	384.5	384.5	379	382.5
10/25/2006	379.75	379.75	375	376.5
10/26/2006	379.25	381.5	375	377
10/27/2006	375.75	379.25	373.25	375.5
10/30/2006	373	384.75	373	382
10/31/2006	382.75	387.25	382.75	384.5
11/01/2006	392	413.75	392	411.5
11/02/2006	405.25	408.5	398.75	400.75
11/03/2006	402.5	408.25	399	408
11/06/2006	407.5	413.5	407.5	412.5
11/07/2006	411	416	411	413.25
11/08/2006	414	414.25	407.25	412.5
11/09/2006	410	417.75	409.75	415.5
11/10/2006	416	416	410.25	410.5
11/13/2006	414.25	419.75	412.75	418
11/14/2006	420	422.25	415	419
11/15/2006	420	425	418	421.5
11/16/2006	424.5	429.25	424	426.5
11/17/2006	422.75	426.5	413.25	417.5
11/20/2006	420	420	415.25	419.5
11/21/2006	419.75	421	414.75	415.25
11/22/2006	420.75	420.75	409.5	409.75
11/23/2006	408.5	411	404	406
11/24/2006	403	403.5	391.75	398
11/27/2006	402	402	388	388.25
11/28/2006	387.25	394.5	381.5	393
11/29/2006	396.5	407.75	395.75	405.5
11/30/2006	401.25	407	400.75	403.5
12/01/2006	400	407.25	400	403.75
12/04/2006	406	407	401.25	401.25
12/05/2006	403.75	407	403	405
12/06/2006	406.75	407.25	395.75	400
12/07/2006	403	410	398.75	405.75
12/08/2006	404.75	417	403.25	417
12/11/2006	417	427.5	417	421.75
12/12/2006	422.75	427.75	418.75	421.79
12/13/2006	423	427.75	420.5	423.75
12/14/2006	424.75	431.75	422	429
12/15/2006	432	434.25	427.25	434.25
12/18/2006	433.25	434	428.25	430
12/19/2006	428.25	428.25	423.25	427.25
12/20/2006	430	430	425	427.25
12/21/2006	427.75	430	425	427.5
12/22/2006	430	434.5	427	434.5
12/27/2006	435	435	426.5	428.27
12/28/2006	429.75	432.5	427.5	428.25
12/29/2006	428	430	426.5	429.75

Menu

Create your free account now!

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

2006 Historical Chart

Average

Low

High