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

2007 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 407.3014

CLOSE 406.5672

Low

LOW 250

High

HIGH 490

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2007	433.5	448.25	430	443
01/03/2007	446.5	450	442.75	447
01/04/2007	445	447.25	442	446.75
01/05/2007	449.75	449.75	425	429
01/08/2007	434.5	438.25	430.25	430.5
01/09/2007	437	437	430.75	431.75
01/10/2007	430	434	422.75	424
01/11/2007	423	425.75	410	420
01/12/2007	418.75	423	416.5	420.5
01/15/2007	423	426	422	426
01/16/2007	421	425.5	415.75	417.75
01/17/2007	415.75	420	413	415.75
01/18/2007	413	420	412.25	418.75
01/19/2007	412.5	435	412.5	429
01/22/2007	431	444	430.75	435
01/23/2007	445	445	433	434.5
01/24/2007	438	439	434.5	436.25
01/25/2007	445	450.25	433.5	436
01/26/2007	436	442.5	432.25	436
01/29/2007	437.5	439.5	431.25	438
01/30/2007	440	442.5	435.75	441.5
01/31/2007	442.5	442.5	434.75	435
02/01/2007	440	440	430.75	430.75
02/02/2007	437.25	441.25	432.5	440
02/05/2007	442.25	445	439.5	444.75
02/06/2007	445	454.5	443	453.25
02/07/2007	454.5	458.5	453.25	458
02/08/2007	458.75	490	457.5	476.25
02/09/2007	472	479.5	468	471
02/12/2007	465	468	464.5	466
02/13/2007	466	466	456.75	460
02/14/2007	463.5	467.75	462.5	463.75
02/15/2007	460.5	467.5	460.5	467.5
02/16/2007	466.5	479.5	466.5	474
02/19/2007	475.75	479	475.5	477
02/20/2007	475	479.25	475	476
02/21/2007	475.75	483.5	475.75	480.5
02/22/2007	480	485	480	484
02/23/2007	480	485	480	482
02/26/2007	480	488	480	482
02/27/2007	482	486.75	455.25	465
02/28/2007	454.5	467.75	446	462
03/01/2007	468	471.75	445	447.75
03/02/2007	445	449.25	438.25	442
03/05/2007	435	435	423	426.75
03/06/2007	432	439	428	438.75
03/07/2007	428.25	440	428.25	438
03/08/2007	440	447	438.75	442
03/09/2007	440	445	436	441.75
03/12/2007	448	448	439.75	444.5
03/13/2007	447.75	451.25	443.75	443.75
03/14/2007	438	438	420.75	422.25
03/15/2007	434.75	435	428	435
03/16/2007	435	436	430	434
03/19/2007	435	444.75	434.25	443.25
03/20/2007	443.25	444.75	436.5	437.75
03/21/2007	442.25	442.25	429	434.75
03/22/2007	443	451	443	449.5
03/23/2007	450	451	447	447.75
03/26/2007	451.25	451.5	445	449.75
03/27/2007	449.25	470.25	449.25	456
03/28/2007	453	464.75	445.5	448.75
03/29/2007	453	460.5	445.75	459.5
03/30/2007	455.5	462.75	444	450.5
04/02/2007	450	450.75	445.25	448.25
04/03/2007	453	453.5	448.5	449.5
04/04/2007	452	452.75	448.25	449.75
04/05/2007	453	453	449	450
04/10/2007	450	452.75	448	452.5
04/11/2007	448.75	459.75	448.25	458
04/12/2007	453.25	459.25	452.25	455
04/13/2007	458	461	454.75	459.25
04/16/2007	463	463	455.25	461.75
04/17/2007	453.25	459	446.25	458.25
04/18/2007	459.5	459.5	449	453.25
04/19/2007	445	451.75	445	451
04/20/2007	453	457.75	452.5	457.25
04/23/2007	460	460	451	455.75
04/24/2007	458	458	447	450.75
04/25/2007	450.75	459.75	446.75	456.25
04/26/2007	460	461.75	455	456
04/27/2007	460	460	448.5	451.5
04/30/2007	449.75	458.5	449.75	456.5
05/01/2007	452	464	452	460.25
05/02/2007	464	470.75	460	469
05/03/2007	473	473	460	464.75
05/04/2007	465	466.5	462.75	464.75
05/08/2007	460	464.25	455.5	455.5
05/09/2007	455.75	456.5	437	449
05/10/2007	445	450	440.5	446.75
05/11/2007	440	443.75	438.25	441.5
05/14/2007	445	445	439	442.5
05/15/2007	436.75	444	436.75	438.75
05/16/2007	442.5	443.75	438.5	442
05/17/2007	445	446	441.25	445.75
05/18/2007	445	449	441.25	448
05/21/2007	450	452.5	447	449.75
05/22/2007	448	450.25	445	446.5
05/23/2007	445	448.5	440.25	440.75
05/24/2007	440	441	431.5	432
05/25/2007	434.25	434.25	428	430.5
05/29/2007	435	435.75	427.5	433
05/30/2007	430	431	425	427.25
05/31/2007	430	434.5	429.25	430
06/01/2007	433	442	431.25	440.75
06/04/2007	440	442.25	435	436.5
06/05/2007	455	458	451.5	457.25
06/06/2007	457.5	457.5	440.5	446
06/07/2007	450	450	441	441.25
06/08/2007	440	441.75	431.5	438
06/11/2007	443	443	437.25	439.25
06/12/2007	437	445	436.5	440.5
06/13/2007	438	444	434.75	442.25
06/14/2007	448	450	443	449.25
06/15/2007	448.25	460	448.25	458.75
06/18/2007	452.5	456.5	449.5	449.75
06/19/2007	451	451.25	434.25	443
06/20/2007	445	450	443.25	447.5
06/21/2007	445	445	433.25	440.25
06/22/2007	440	440	432	433
06/25/2007	432	436.5	429.25	432.75
06/26/2007	428	432.75	421.25	423
06/27/2007	420.25	422.5	412.25	415
06/28/2007	421.25	422.5	417.75	420.75
06/29/2007	419.25	428.75	415	427
07/02/2007	423	429.75	421	423.5
07/03/2007	426	431.75	426	431.75
07/04/2007	430.25	439.25	430	438.25
07/05/2007	439.25	439.25	430.5	432.25
07/06/2007	434.5	435	430.5	433
07/09/2007	433.75	433.75	429.25	430.5
07/10/2007	429.5	430.75	421.5	424.25
07/11/2007	420.5	421.25	407.25	418.75
07/12/2007	425	425.75	419.25	425
07/13/2007	427	439.5	427	434.75
07/16/2007	431.25	438.5	431.25	433.75
07/17/2007	430	432.75	427.25	429
07/18/2007	425	434	424.5	426
07/19/2007	430	433.75	426.25	433.75
07/20/2007	434	437.25	432	435.5
07/23/2007	438.25	443.5	437	442
07/24/2007	436	444	427	429
07/25/2007	422.5	429.5	422.25	423.75
07/26/2007	427.25	429.25	404.75	404.75
07/27/2007	403.25	415	402.75	411
07/30/2007	415	415	407	412.25
07/31/2007	414.25	449.25	414.25	444.75
08/01/2007	425	439.25	423.5	436.5
08/02/2007	440	442	435.25	437
08/03/2007	436	442	435.5	438.5
08/06/2007	435	435	425.5	427.75
08/07/2007	432	437	424	426
08/08/2007	432	439.25	430.75	439.25
08/09/2007	430.25	434.75	412.5	430
08/10/2007	422	422.75	395	397.75
08/13/2007	405.5	420.25	405.5	420.25
08/14/2007	416.5	420	409.25	410.75
08/15/2007	403.25	414.5	402	413
08/16/2007	396.75	396.75	370.5	376.25
08/17/2007	375.75	398.75	375	389
08/20/2007	392	393.5	384	386
08/21/2007	390	390	373.5	376.75
08/22/2007	380	391	378	388.25
08/23/2007	388.25	396	379	380
08/24/2007	378.25	384.25	378.25	379.75
08/28/2007	385	385	373.25	375.5
08/29/2007	369.75	379.5	369.25	379.25
08/30/2007	378	387.75	375.75	385.75
08/31/2007	390.75	391.25	385.5	387
09/03/2007	392.25	399.25	389.25	397.5
09/04/2007	400	400	393.5	398
09/05/2007	392.5	400.25	392	393.5
09/06/2007	398.5	398.5	389	391.5
09/07/2007	393	393.25	376.25	379
09/10/2007	382.75	384.5	375	378.5
09/11/2007	381.25	388	380	385
09/12/2007	386.75	392	383.5	390.5
09/13/2007	388	389.5	384.25	386
09/14/2007	386.5	386.5	367	370
09/17/2007	366	367	351.75	352.75
09/18/2007	350	355	347.75	348.75
09/19/2007	355	379	355	377
09/20/2007	378.5	382.75	370.25	380.5
09/21/2007	375	383.25	373	383.25
09/24/2007	375	382	375	375
09/25/2007	373	381.25	366.5	369
09/26/2007	366.25	375.75	366.25	373.5
09/27/2007	375	386.25	374.75	380
09/28/2007	384.75	384.75	372	378
10/01/2007	372.25	378	371	375.25
10/02/2007	380.75	380.75	369	372
10/03/2007	375	402.25	371	401
10/04/2007	406.25	418	399	418
10/05/2007	415	420	412.5	417.5
10/08/2007	415	421	415	418
10/09/2007	413	421.5	413	420
10/10/2007	423	423	407.25	413.5
10/11/2007	415.5	416	410	411
10/12/2007	412	412	407	408
10/15/2007	410.75	412	389	391.5
10/16/2007	385.25	386	369.75	374
10/17/2007	370	385.5	370	379.25
10/18/2007	382.25	382.25	372.5	376
10/19/2007	370.5	379	370	371
10/22/2007	360.75	372	360	369.75
10/23/2007	376	377	372.5	374.5
10/24/2007	378	378	368	369.5
10/25/2007	369.25	383	369.25	379.5
10/26/2007	375.25	380.5	368.75	372.75
10/29/2007	378.25	387.25	376	383.5
10/30/2007	378.25	394.75	375	377.5
10/31/2007	384.75	390	378.5	388
11/01/2007	400.5	410.25	371.25	374.75
11/02/2007	369.25	378	369	371.5
11/05/2007	368.25	370.75	356.75	362
11/06/2007	360	361.75	355.25	357
11/07/2007	362	362	327	330
11/08/2007	324.75	329.25	307.75	307.75
11/09/2007	308	317.5	287.25	290
11/12/2007	294	310	290.75	305.25
11/13/2007	307	307	298.25	304.25
11/14/2007	309	315.75	306	310.25
11/15/2007	313	313	304.25	304.25
11/16/2007	301.25	307.5	294	296
11/19/2007	293	298.25	277.25	277.75
11/20/2007	281.75	285	252.75	277.75
11/21/2007	272	272	250	256
11/22/2007	258	264.25	254	262.75
11/23/2007	262.75	285.5	262.75	277
11/26/2007	280	281.75	273.75	279
11/27/2007	275	280.5	270	274.25
11/28/2007	277	304.25	277	304
11/29/2007	304.5	304.75	293	298
11/30/2007	300	310.75	300	304.5
12/03/2007	301	304.75	299	299
12/04/2007	299	299	287.25	289.75
12/05/2007	288	296.75	288	294
12/06/2007	294.25	297	285.5	290.75
12/07/2007	290	301.75	287.5	298.5
12/10/2007	298.75	313.25	298.5	313.25
12/11/2007	313	329.75	313	323
12/12/2007	316.5	323	310	317.5
12/13/2007	313	317.25	299.25	299.25
12/14/2007	304.25	309.5	300.75	307.5
12/17/2007	297	302.75	283.75	288.5
12/18/2007	290.75	290.75	278.75	283
12/19/2007	287	287	268.5	269.5
12/20/2007	270	280	270	277.75
12/21/2007	280	282.75	272	280
12/24/2007	282.75	282.75	278.5	278.5
12/27/2007	283	283	275.5	277.5
12/28/2007	282.5	282.5	275	278
12/31/2007	275.75	282.5	275.75	276

Menu

Create your free account now!

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

2007 Historical Chart

Average

Low

High