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
STJ.L: St. James's Place plc Historical Data
2009 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 205.9846
CLOSE 205.8848
Low
LOW 142.75
High
HIGH 296.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2009 | 190.25 | 191.25 | 183.5 | 190 |
| 01/05/2009 | 195 | 195 | 190 | 192.25 |
| 01/06/2009 | 184 | 198 | 184 | 195 |
| 01/07/2009 | 198 | 198 | 182.75 | 183 |
| 01/08/2009 | 181.5 | 192.5 | 181.5 | 185.5 |
| 01/09/2009 | 185 | 196.75 | 185 | 192.5 |
| 01/12/2009 | 194.75 | 199.75 | 191.5 | 194.75 |
| 01/13/2009 | 188 | 196.75 | 185.75 | 192.5 |
| 01/14/2009 | 192 | 194 | 189 | 193.5 |
| 01/15/2009 | 198 | 198 | 185.75 | 192 |
| 01/16/2009 | 192 | 194 | 191.5 | 192.5 |
| 01/19/2009 | 192.75 | 195 | 188 | 190 |
| 01/20/2009 | 191 | 193.5 | 181.5 | 184.25 |
| 01/21/2009 | 178 | 185 | 178 | 180 |
| 01/22/2009 | 180 | 188.5 | 174.25 | 181 |
| 01/23/2009 | 172 | 178.25 | 170 | 170.25 |
| 01/26/2009 | 180.75 | 180.75 | 173.25 | 174.5 |
| 01/27/2009 | 170 | 177.25 | 170 | 173.5 |
| 01/28/2009 | 172 | 191.75 | 170.5 | 191.75 |
| 01/29/2009 | 191.75 | 196.75 | 177.25 | 178.5 |
| 01/30/2009 | 185 | 192.5 | 180.5 | 190 |
| 02/02/2009 | 195 | 195 | 178 | 178 |
| 02/03/2009 | 188.25 | 189.75 | 176.5 | 186.25 |
| 02/04/2009 | 190 | 190 | 182.75 | 190 |
| 02/05/2009 | 181 | 189.25 | 181 | 189.25 |
| 02/06/2009 | 182 | 198.75 | 182 | 196.5 |
| 02/09/2009 | 201.5 | 202.25 | 196.25 | 196.75 |
| 02/10/2009 | 196.75 | 198.75 | 192.75 | 195.75 |
| 02/11/2009 | 195.75 | 203 | 192.5 | 198.25 |
| 02/12/2009 | 188.75 | 197.75 | 188.75 | 196 |
| 02/13/2009 | 190 | 202 | 190 | 202 |
| 02/16/2009 | 200.25 | 206.25 | 200.25 | 204.75 |
| 02/17/2009 | 203 | 209.75 | 200 | 204.75 |
| 02/18/2009 | 208 | 208 | 184.5 | 185.5 |
| 02/19/2009 | 193 | 193 | 182.25 | 186 |
| 02/20/2009 | 177.25 | 186.25 | 177.25 | 179.5 |
| 02/23/2009 | 181 | 185.25 | 180 | 182 |
| 02/24/2009 | 183.75 | 183.75 | 170 | 176.5 |
| 02/25/2009 | 181.75 | 193 | 181.5 | 188 |
| 02/26/2009 | 188.25 | 199 | 188.25 | 199 |
| 02/27/2009 | 189.75 | 195.5 | 187 | 190 |
| 03/02/2009 | 188 | 188 | 173 | 173 |
| 03/03/2009 | 180 | 182 | 178 | 178 |
| 03/04/2009 | 180 | 186.25 | 179.75 | 185 |
| 03/05/2009 | 176.25 | 184 | 171.75 | 171.75 |
| 03/06/2009 | 175 | 175 | 167 | 170 |
| 03/09/2009 | 167.25 | 171 | 167.25 | 168.5 |
| 03/10/2009 | 168 | 182 | 168 | 182 |
| 03/11/2009 | 184 | 189.75 | 182.25 | 185.25 |
| 03/12/2009 | 190 | 190 | 176.75 | 187.5 |
| 03/13/2009 | 190 | 197.75 | 183 | 183 |
| 03/16/2009 | 186.75 | 187 | 181 | 184 |
| 03/17/2009 | 175.5 | 185 | 175.5 | 178 |
| 03/18/2009 | 175 | 180.75 | 175 | 175.5 |
| 03/19/2009 | 179.75 | 179.75 | 173 | 173 |
| 03/20/2009 | 172.25 | 178 | 169.75 | 170 |
| 03/23/2009 | 170 | 171.75 | 167 | 169.25 |
| 03/24/2009 | 170.75 | 172 | 169.25 | 170 |
| 03/25/2009 | 171.75 | 171.75 | 166 | 166 |
| 03/26/2009 | 168 | 171 | 166.75 | 167.75 |
| 03/27/2009 | 169 | 169 | 161 | 168 |
| 03/30/2009 | 173.5 | 173.5 | 161.5 | 161.5 |
| 03/31/2009 | 163.5 | 169.5 | 162 | 167 |
| 04/01/2009 | 166.5 | 168 | 164.75 | 168 |
| 04/02/2009 | 174.5 | 174.5 | 166.25 | 170 |
| 04/03/2009 | 169.25 | 171 | 160.25 | 161.75 |
| 04/06/2009 | 159.5 | 170 | 158.75 | 167 |
| 04/07/2009 | 168.25 | 174.25 | 167 | 168.25 |
| 04/08/2009 | 169.75 | 174.5 | 169 | 170 |
| 04/09/2009 | 172.25 | 172.75 | 168 | 168 |
| 04/14/2009 | 172.5 | 179.75 | 171.25 | 173.25 |
| 04/15/2009 | 180.25 | 180.5 | 171.5 | 173 |
| 04/16/2009 | 167.5 | 178.75 | 167.5 | 170.75 |
| 04/17/2009 | 177.25 | 177.25 | 170 | 170.5 |
| 04/20/2009 | 170.5 | 171 | 164.25 | 167 |
| 04/21/2009 | 164.75 | 165.25 | 155 | 160.75 |
| 04/22/2009 | 161.25 | 163.5 | 154.75 | 158.75 |
| 04/23/2009 | 162.5 | 166.25 | 161 | 162 |
| 04/24/2009 | 163 | 170.5 | 162 | 167.25 |
| 04/27/2009 | 166.25 | 166.25 | 163 | 164 |
| 04/28/2009 | 160 | 162.5 | 142.75 | 157 |
| 04/29/2009 | 159.75 | 166.75 | 156.75 | 165 |
| 04/30/2009 | 169.5 | 172 | 164.25 | 168.75 |
| 05/01/2009 | 170 | 177.5 | 163.25 | 176 |
| 05/05/2009 | 179.75 | 180.75 | 171.75 | 173.5 |
| 05/06/2009 | 170.25 | 174 | 170 | 170 |
| 05/07/2009 | 174.75 | 179.25 | 164.75 | 168.25 |
| 05/08/2009 | 170 | 171 | 161.5 | 171 |
| 05/11/2009 | 170 | 170 | 161 | 161 |
| 05/12/2009 | 160.75 | 165 | 158.25 | 165 |
| 05/13/2009 | 159.25 | 161.75 | 151 | 155.25 |
| 05/14/2009 | 156.25 | 158.75 | 154 | 158 |
| 05/15/2009 | 163.5 | 163.5 | 154.25 | 156.25 |
| 05/18/2009 | 158.5 | 161.5 | 158.5 | 161 |
| 05/19/2009 | 163.25 | 168.75 | 162.75 | 162.75 |
| 05/20/2009 | 165.75 | 168.5 | 162.75 | 163 |
| 05/21/2009 | 161.25 | 161.25 | 156 | 160 |
| 05/22/2009 | 158.25 | 165.5 | 158.25 | 163 |
| 05/26/2009 | 162.5 | 170 | 160.5 | 168.5 |
| 05/27/2009 | 170 | 172.5 | 165 | 165 |
| 05/28/2009 | 165 | 168.5 | 163.5 | 166 |
| 05/29/2009 | 167.25 | 168.25 | 165 | 165 |
| 06/01/2009 | 170.25 | 172.5 | 167 | 169.25 |
| 06/02/2009 | 169.25 | 170.75 | 167 | 167 |
| 06/03/2009 | 170 | 172.25 | 168.25 | 172 |
| 06/04/2009 | 172.25 | 176.5 | 172.25 | 175 |
| 06/05/2009 | 169.75 | 181.5 | 169.75 | 175 |
| 06/08/2009 | 175 | 185 | 172.25 | 180.25 |
| 06/09/2009 | 181 | 189 | 179.75 | 184 |
| 06/10/2009 | 185 | 190 | 184 | 187.5 |
| 06/11/2009 | 187.25 | 195 | 187.25 | 195 |
| 06/12/2009 | 193.75 | 195 | 187.25 | 190.25 |
| 06/15/2009 | 198 | 198 | 180.75 | 185 |
| 06/16/2009 | 183 | 188.5 | 182 | 187 |
| 06/17/2009 | 183 | 188 | 182.25 | 186 |
| 06/18/2009 | 183.25 | 190.75 | 183.25 | 190 |
| 06/19/2009 | 187.5 | 195 | 187.5 | 195 |
| 06/22/2009 | 195 | 195 | 189 | 191.75 |
| 06/23/2009 | 188.25 | 194.75 | 187.25 | 194.25 |
| 06/24/2009 | 195.5 | 198 | 188.25 | 192 |
| 06/25/2009 | 192 | 199.5 | 191 | 199 |
| 06/26/2009 | 198.5 | 200 | 195.75 | 197 |
| 06/29/2009 | 194 | 202.75 | 193.25 | 201.75 |
| 06/30/2009 | 201 | 201 | 196.5 | 197.75 |
| 07/01/2009 | 199.75 | 203 | 197 | 199.5 |
| 07/02/2009 | 199.5 | 202.5 | 190.25 | 198 |
| 07/03/2009 | 197.25 | 199.5 | 196.25 | 199 |
| 07/06/2009 | 190 | 197 | 190 | 195 |
| 07/07/2009 | 194.25 | 196 | 191.75 | 193.75 |
| 07/08/2009 | 189 | 190 | 183.75 | 184 |
| 07/09/2009 | 192.5 | 192.5 | 186.25 | 186.5 |
| 07/10/2009 | 188 | 189 | 185 | 185 |
| 07/13/2009 | 182.75 | 191.25 | 182.25 | 189 |
| 07/14/2009 | 190 | 190 | 185.5 | 187.5 |
| 07/15/2009 | 187.5 | 190 | 187.5 | 189 |
| 07/16/2009 | 190 | 194.5 | 182.25 | 187.5 |
| 07/17/2009 | 187.5 | 192.75 | 183 | 188 |
| 07/20/2009 | 194.25 | 194.25 | 191.75 | 191.75 |
| 07/21/2009 | 194.75 | 194.75 | 187.25 | 187.25 |
| 07/22/2009 | 183.75 | 189 | 183.75 | 188 |
| 07/23/2009 | 185.25 | 190.75 | 185.25 | 188.75 |
| 07/24/2009 | 188.75 | 195 | 187 | 191.5 |
| 07/27/2009 | 195 | 195 | 186.75 | 189.5 |
| 07/28/2009 | 188.75 | 189.25 | 183.25 | 187.5 |
| 07/29/2009 | 186 | 186 | 172.25 | 180 |
| 07/30/2009 | 175 | 188 | 175 | 182 |
| 07/31/2009 | 184.25 | 185 | 180.25 | 181.5 |
| 08/03/2009 | 183.4 | 194.3 | 180 | 187.4 |
| 08/04/2009 | 188.6 | 191 | 185.8 | 190 |
| 08/05/2009 | 190 | 192 | 185.8 | 187.6 |
| 08/06/2009 | 189.8 | 198.7 | 189.5 | 198.7 |
| 08/07/2009 | 193 | 200 | 193 | 198.8 |
| 08/10/2009 | 196.8 | 197.8 | 194.4 | 197 |
| 08/11/2009 | 197 | 203.3 | 195.8 | 202.3 |
| 08/12/2009 | 200.5 | 201.3 | 199.1 | 200 |
| 08/13/2009 | 200.3 | 210.4 | 200.3 | 204.8 |
| 08/14/2009 | 207 | 211.1 | 204.1 | 208.9 |
| 08/17/2009 | 209.5 | 209.5 | 194.4 | 197 |
| 08/18/2009 | 198.2 | 203.7 | 195.2 | 202.5 |
| 08/19/2009 | 197.9 | 205 | 197.9 | 205 |
| 08/20/2009 | 208.5 | 222.4 | 207.9 | 217.4 |
| 08/21/2009 | 218 | 226.9 | 218 | 224.8 |
| 08/24/2009 | 229.9 | 230 | 225 | 228.8 |
| 08/25/2009 | 228.3 | 229.5 | 221.4 | 226.8 |
| 08/26/2009 | 225.5 | 229 | 222.1 | 226.3 |
| 08/27/2009 | 226.3 | 227.2 | 225 | 226.9 |
| 08/28/2009 | 229.4 | 230.3 | 223.8 | 230.3 |
| 09/01/2009 | 229.5 | 232.8 | 224.6 | 225 |
| 09/02/2009 | 226.1 | 226.9 | 216.4 | 220 |
| 09/03/2009 | 219.6 | 226.8 | 218.5 | 218.9 |
| 09/04/2009 | 218.4 | 227.1 | 215.2 | 224 |
| 09/07/2009 | 223.9 | 231.2 | 223.9 | 231.2 |
| 09/08/2009 | 233.4 | 235.6 | 231.2 | 232 |
| 09/09/2009 | 230.5 | 234.1 | 223.3 | 223.3 |
| 09/10/2009 | 221 | 231.6 | 220.1 | 230 |
| 09/11/2009 | 227.5 | 234.7 | 226.5 | 231.4 |
| 09/14/2009 | 228.5 | 230 | 225.4 | 227.4 |
| 09/15/2009 | 233.6 | 234.6 | 225 | 228 |
| 09/16/2009 | 230.9 | 230.9 | 225.4 | 230.5 |
| 09/17/2009 | 233.8 | 240.5 | 229.9 | 230 |
| 09/18/2009 | 232.8 | 239.6 | 228.3 | 236 |
| 09/21/2009 | 234.7 | 240 | 226.3 | 226.3 |
| 09/22/2009 | 228.8 | 234.8 | 227 | 234.8 |
| 09/23/2009 | 243.2 | 243.5 | 231 | 231 |
| 09/24/2009 | 232.4 | 242.5 | 218.3 | 230.9 |
| 09/25/2009 | 229.8 | 236.8 | 226.8 | 231.4 |
| 09/28/2009 | 235.2 | 239.6 | 224 | 239.6 |
| 09/29/2009 | 236 | 253.7 | 236 | 248.8 |
| 09/30/2009 | 245.5 | 265.1 | 245.5 | 260.7 |
| 10/01/2009 | 262.4 | 280 | 260 | 272.6 |
| 10/02/2009 | 266.5 | 275 | 260.5 | 261.3 |
| 10/05/2009 | 264.2 | 264.2 | 259 | 263 |
| 10/06/2009 | 262 | 273.5 | 260 | 266.8 |
| 10/07/2009 | 271.7 | 275 | 249.4 | 261 |
| 10/08/2009 | 264.6 | 270.8 | 261 | 269.1 |
| 10/09/2009 | 270 | 271.1 | 266.4 | 269.5 |
| 10/12/2009 | 270 | 284.9 | 268.2 | 281.7 |
| 10/13/2009 | 279.3 | 279.3 | 272.2 | 275.8 |
| 10/14/2009 | 275.8 | 284.3 | 271.5 | 282 |
| 10/15/2009 | 282.5 | 289.9 | 280 | 281.7 |
| 10/16/2009 | 280.3 | 288 | 280.3 | 282.9 |
| 10/19/2009 | 282.9 | 291.4 | 282.9 | 290.2 |
| 10/20/2009 | 294.2 | 296.9 | 286.6 | 289.2 |
| 10/21/2009 | 289.9 | 290.8 | 278.5 | 278.5 |
| 10/22/2009 | 276.4 | 280.5 | 267.5 | 268.3 |
| 10/23/2009 | 274.6 | 279.9 | 270.4 | 275 |
| 10/26/2009 | 279 | 280.9 | 270.1 | 274.1 |
| 10/27/2009 | 271.4 | 276.3 | 268.4 | 270.1 |
| 10/28/2009 | 269 | 274.4 | 263.3 | 267 |
| 10/29/2009 | 256.1 | 269.6 | 254.2 | 261.8 |
| 10/30/2009 | 264.9 | 265 | 258.7 | 260.7 |
| 11/02/2009 | 257.3 | 263 | 257.3 | 261 |
| 11/03/2009 | 261.7 | 261.8 | 246.4 | 254.8 |
| 11/04/2009 | 251.7 | 261.9 | 251.7 | 253.4 |
| 11/05/2009 | 249.3 | 253 | 243.1 | 252.8 |
| 11/06/2009 | 254.9 | 256 | 253.1 | 253.9 |
| 11/09/2009 | 251.4 | 260 | 250.8 | 254.7 |
| 11/10/2009 | 255.1 | 259.1 | 250 | 251.7 |
| 11/11/2009 | 251.2 | 254.9 | 243.8 | 243.9 |
| 11/12/2009 | 244.4 | 249.4 | 243.2 | 245.2 |
| 11/13/2009 | 247 | 254.4 | 245.9 | 247 |
| 11/16/2009 | 251.2 | 257.2 | 251.2 | 252.9 |
| 11/17/2009 | 253.8 | 255 | 246.6 | 253 |
| 11/18/2009 | 255.4 | 255.4 | 245.6 | 246.1 |
| 11/19/2009 | 245.6 | 249 | 243.8 | 245 |
| 11/20/2009 | 245.1 | 246.7 | 242.9 | 246 |
| 11/23/2009 | 253.9 | 256 | 244.6 | 253.5 |
| 11/24/2009 | 255.4 | 255.4 | 247.3 | 247.6 |
| 11/25/2009 | 248.8 | 255 | 246.9 | 252.7 |
| 11/26/2009 | 253.7 | 253.7 | 243.3 | 243.3 |
| 11/27/2009 | 240.9 | 246.8 | 240.9 | 243.3 |
| 11/30/2009 | 244.4 | 258.2 | 240.6 | 240.6 |
| 12/01/2009 | 245.6 | 255 | 245.6 | 248 |
| 12/02/2009 | 247 | 249.3 | 241.3 | 243.3 |
| 12/03/2009 | 246.6 | 248.5 | 244.3 | 246.8 |
| 12/04/2009 | 245.5 | 249.8 | 240.7 | 241.2 |
| 12/07/2009 | 240.8 | 243 | 238.1 | 238.1 |
| 12/08/2009 | 236.9 | 242.7 | 229.1 | 235.6 |
| 12/09/2009 | 233.9 | 245.8 | 225.2 | 239.6 |
| 12/10/2009 | 237.9 | 239.9 | 234.9 | 237.8 |
| 12/11/2009 | 235.9 | 240.9 | 228 | 235.1 |
| 12/14/2009 | 246.8 | 246.8 | 230 | 231.3 |
| 12/15/2009 | 234 | 234 | 229 | 229.2 |
| 12/16/2009 | 231.8 | 243.7 | 231.8 | 243.1 |
| 12/17/2009 | 244.7 | 245.7 | 234.9 | 241.8 |
| 12/18/2009 | 244.2 | 248.1 | 239.9 | 245.8 |
| 12/21/2009 | 244.9 | 251.3 | 239 | 249.4 |
| 12/22/2009 | 248.1 | 250.5 | 245.2 | 250 |
| 12/23/2009 | 246.5 | 248.5 | 246 | 247.8 |
| 12/24/2009 | 246 | 249.3 | 243.4 | 245 |
| 12/29/2009 | 243.6 | 250.4 | 239.6 | 250 |
| 12/30/2009 | 252.1 | 252.4 | 244.3 | 250 |
| 12/31/2009 | 249.9 | 252.4 | 246 | 246 |