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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 231.999
CLOSE 231.6457

Low

LOW 142.25

High

HIGH 312
DATEOPENHIGHLOWCLOSE
01/02/2008277283.75275275
01/03/2008278278270.5276.5
01/04/2008272.25276.25259.25259.25
01/07/2008255.5264.75250.25262.25
01/08/2008265265246.75251.75
01/09/2008251.5251.5240.5243.25
01/10/2008250253237.5238
01/11/2008243.25243.25233240.75
01/14/2008235.75255.5230.25243
01/15/2008245.5247.25234236.75
01/16/2008235240228.75229.75
01/17/2008235.75250234248.75
01/18/2008249.75249.75235.5242.5
01/21/2008240242.75216.25219
01/22/2008216241.5205.25240.5
01/23/2008242247.25235.25244
01/24/2008265.75312263310
01/25/2008297.5297.5268277
01/28/2008274277.5252263
01/29/2008265276263269.25
01/30/2008270270258.5263.25
01/31/2008256.25262.5247.25255.75
02/01/2008260265.25256.5262.25
02/04/2008265.75270.5260.25261.75
02/05/2008260261.75244.5244.5
02/06/2008245245230243
02/07/2008235242.5230.25233.25
02/08/2008233237.75220.25226.25
02/11/2008227.75234.25220224
02/12/2008225243218.75241.75
02/13/2008235.5244235.5240.75
02/14/2008244.25257.5244.25253.75
02/15/2008251.5253.5244246.75
02/18/2008243.5259243.5253.25
02/19/2008252270251.75264
02/20/2008258270.75254.25259.75
02/21/2008257286.75257269.5
02/22/2008265275.75255269
02/25/2008268.25280268.25275
02/26/2008285294.25278.25287.5
02/27/2008296296282.5287.25
02/28/2008288291.5277277.75
02/29/2008283283264.5266.25
03/03/2008261.25264.5256.75258.5
03/04/2008263.5265256.25260.25
03/05/2008255.25268.75255.25263.5
03/06/2008265266.75250.75251.75
03/07/2008250259.75241.5254
03/10/2008257.75257.75240.75242.25
03/11/2008248.75255243.75249.25
03/12/2008257.5266.25257.5262
03/13/2008255.75255.75237.25246.25
03/14/2008250250236240
03/17/2008234.5240222225
03/18/2008229.5235223.25230.5
03/19/2008234.5237226.25233.5
03/20/2008232.75233222222.75
03/25/2008229.5252.5229.5248
03/26/2008249.75259.5245.25251.5
03/27/2008253265.25250.75265.25
03/28/2008266266256.75260
03/31/2008257260.25254259
04/01/2008259280254.75274.25
04/02/2008274287.75274284.5
04/03/2008281283.25266.5270.25
04/04/2008272275.25267275.25
04/07/2008275278.25272.75277.25
04/08/2008277.25277.25271273.5
04/09/2008275278.5272.75275
04/10/2008269.5274.5262.5271.25
04/11/2008275285.5273275.5
04/14/2008271.25277.5266.25272.75
04/15/2008272274.75267.5269.25
04/16/2008273282.5273280.75
04/17/2008285289.25275283.25
04/18/2008284290.25275289.5
04/21/2008284.75290275279
04/22/2008280280267.25271
04/23/2008271.25277267274.25
04/24/2008275279.75270276.25
04/25/2008273.25275.75270271
04/28/2008272279.75272273.75
04/29/2008274274261263.5
04/30/2008263.5267259.5264
05/01/2008264278264274.5
05/02/2008275.75285275.75281.75
05/06/2008282285276.5280
05/07/2008280289276.75279.25
05/08/2008278.25281.5276.25281.25
05/09/2008278.75280.75270271.25
05/12/2008271.25277.75271.25274.75
05/13/2008278.75279266268.75
05/14/2008268.25270263.5266.5
05/15/2008264.25268.25264266
05/16/2008270270263.5265.25
05/19/2008265.75272.75265.75271.75
05/20/2008266270.25261261.75
05/21/2008267.25269.75254255.25
05/22/2008250257246.75249.75
05/23/2008254262.75249.5255
05/27/2008257.5257.5248.75251.25
05/28/2008253.75260252.75255
05/29/2008257262254.25259
05/30/2008258263.25256.75260.5
06/02/2008259.5259.5252253.5
06/03/2008259.75260255.5257
06/04/2008256.75260250.25258
06/05/2008258268.5257.5259.5
06/06/2008262.75267249.75251.75
06/09/2008245.75256.25245.75249.25
06/10/2008248.25248.25239239
06/11/2008240241.25221224
06/12/2008227.25238224231.25
06/13/2008232.5234.5227231.5
06/16/2008233.5240229230.75
06/17/2008235.75243.75235.25236
06/18/2008240240227.75232
06/19/2008235235225227.25
06/20/2008233233225.75227
06/23/2008228228.25222.25222.75
06/24/2008222230220.25226.75
06/25/2008225.75231.5225.25231.25
06/26/2008230231.25219.5224
06/27/2008221.25227.5213.75220
06/30/2008218.25221.25215.25219.25
07/01/2008217.5220.5213.75216.5
07/02/2008218223.5212.25217.25
07/03/2008216.75227213.5218
07/04/2008217.5218209209
07/07/2008210216.75210214.25
07/08/2008209.5213208211.75
07/09/2008215.5224.25213.75220.5
07/10/2008217221.75212215.25
07/11/2008217.5219.25206207.5
07/14/2008212216205209.5
07/15/2008207.75212.5201.25210.5
07/16/2008210221.75210221.25
07/17/2008226242.75222.25231.75
07/18/2008228.5241.5226.5236.75
07/21/2008235.25251.5234.25245
07/22/2008245.25245.25228240.25
07/23/2008238250231247.25
07/24/2008247.25249229.25231
07/25/2008227.5230215.5223
07/28/2008228228208.75209.5
07/29/2008206.75207185.5205
07/30/2008210.5215.5205.25211
07/31/2008210211204.5210
08/01/2008209210205206.75
08/04/2008205209.25205206.25
08/05/2008211227.25207.75222.75
08/06/2008222233.5221228.5
08/07/2008228.75230.5225227.75
08/08/2008224.5234.25224.5231.75
08/11/2008234238.25230235
08/12/2008236241234.25235
08/13/2008231.25231.5218.25220
08/14/2008222.25224215.5222.75
08/15/2008225.75230.25221.5225.5
08/18/2008224225.5220.75222
08/19/2008220.75220.75208.5211.5
08/20/2008212215.75210.5213.75
08/21/2008213213206.75209.25
08/22/2008211.25223.75211.25222
08/26/2008216221.5215.5219
08/27/2008220220.5213.25217.25
08/28/2008216223.25216220.5
08/29/2008221.75227220.75223.25
09/01/2008222.5226.75220.25225.75
09/02/2008227.5239.25224.25238.25
09/03/2008237.25238.25227231
09/04/2008232.75237224.75225.75
09/05/2008224.25229213.25219
09/08/2008224.25232.25224.25232.25
09/09/2008232240228233.25
09/10/2008233.75236225.75235.25
09/11/2008233.5245228.5229.25
09/12/2008234234221.75227.25
09/15/2008222222.25212.25217.25
09/16/2008212.25229210.25228.5
09/17/2008230247224.5235
09/18/2008234235.75215.5215.5
09/19/2008249.75290.5230243.5
09/22/2008246267.25241.5260
09/23/2008260260251.25260
09/24/2008260260.25258260
09/25/2008259.25260237.75239
09/26/2008236.25238.25225228
09/29/2008225225210210
09/30/2008210219.75205215
10/01/2008215220205.75220
10/02/2008213225213223.25
10/03/2008226226212.75220
10/06/2008218218192.75209.75
10/07/2008209.75217.25208215
10/08/2008210.75223205211.75
10/09/2008210222210218
10/10/2008225225180191.75
10/13/2008204204189.5196.75
10/14/2008194.5208.25191.25205.25
10/15/2008208.5208.5194.75195
10/16/2008185.25205168186.75
10/17/2008190190166.25170
10/20/2008170176164.25175
10/21/2008180182173173
10/22/2008180185164.75185
10/23/2008180.75194.5165.25172.5
10/24/2008160.25175.5148.5170
10/27/2008152157.5146.5148
10/28/2008148160.25142.25152.5
10/29/2008154.25162.5150.5160
10/30/2008157.5188.5157.5182
10/31/2008172186.75172183
11/03/2008185185177177
11/04/2008179206.5179200
11/05/2008190205190205
11/06/2008203.25207.75186204
11/07/2008205205193.75200
11/10/2008205205195.5195.5
11/11/2008195.5201.75189199
11/12/2008191.5197181195
11/13/2008187.25192174.75186.75
11/14/2008194.75195182.5188
11/17/2008180.25189.25173189.25
11/18/2008183.75185178.5185
11/19/2008187189177.25188
11/20/2008188189182185
11/21/2008178.25185178184
11/24/2008185195185189.75
11/25/2008186.5195183.75188.5
11/26/2008180.75195180.75192
11/27/2008192193189.5191
11/28/2008183.5197183.5197
12/01/2008186.5195182192
12/02/2008188190178.25188.75
12/03/2008190190175.25190
12/04/2008190192.25177190
12/05/2008195195183.5190
12/08/2008196.5202188192
12/09/2008195195.25187.5195
12/10/2008195195190.25195
12/11/2008195195190.75195
12/12/2008185.5195185195
12/15/2008195195.25194195.25
12/16/2008195196.25190.75195
12/17/2008195195193.25194.5
12/18/2008199.75199.75192195
12/19/2008185.5194182.75186.5
12/22/2008194.75195178194
12/23/2008195195187.5191.5
12/24/2008180.25195180.25195
12/29/2008187187180.5180.5
12/30/2008185190.75178190
12/31/2008190190177178