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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 258.5241
CLOSE 258.2099

Low

LOW 203.4

High

HIGH 298
DATEOPENHIGHLOWCLOSE
01/04/2010250.7253.1240.7253
01/05/2010254.6261.6245.9260.9
01/06/2010258.6261.7253.5258.8
01/07/2010261.5266.7250.1253.5
01/08/2010265265252.7256
01/11/2010261.7271.8261.7270
01/12/2010270270267268.8
01/13/2010280280267.2270
01/14/2010268.8270.7263.6268.2
01/15/2010267.4271.6266.6270.2
01/18/2010267.9273.3262.8270
01/19/2010266.3271265.2271
01/20/2010272276270276
01/21/2010283296.2270.2275
01/22/2010275275261.1270
01/25/2010264.1274262262
01/26/2010268.1268.1255.2257.9
01/27/2010255.7261.2252.2256.1
01/28/2010264266.5257.8257.8
01/29/2010262.7265.3250.2251
02/01/2010247.2259247.1256.5
02/02/2010252265.2252259.3
02/03/2010256.6261.4253.2254
02/04/2010252.3255.2244.9244.9
02/05/2010245245230.5234.6
02/08/2010239.1239.6228.1235.6
02/09/2010237.9237.9229.3235.6
02/10/2010233.9244229.9244
02/11/2010249.1249.1240.7244
02/12/2010247.4247.4239.4244.8
02/15/2010250257.3247.5254.4
02/16/2010259.3259.3245.5248.4
02/17/2010247.8259247.8259
02/18/2010253.2262.4253.2260
02/19/2010260260253.2258.7
02/22/2010258.5260253.9260
02/23/2010252.3262.4252.3260
02/24/2010261.5264.1243.3255
02/25/2010252.8255.7251.1251.7
02/26/2010255.6256.7252.2255.8
03/01/2010253.2257.9252252.8
03/02/2010260.3263250.1254.4
03/03/2010253257.7248.1251.9
03/04/2010247.4254.7247.4254.7
03/05/2010252.7257.7252.7257.7
03/08/2010255.5259.4255.5257
03/09/2010256.1256.1243251.1
03/10/2010249.2258.2249.2254
03/11/2010253.9258.2253.3256
03/12/2010260260252.2256.3
03/15/2010257.4257.4252.3255.4
03/16/2010258.1258.1254.1254.8
03/17/2010253.7257.8252.9255.4
03/18/2010258258251.4254.7
03/19/2010252.1256248249.9
03/22/2010250251243.3248.9
03/23/2010249.7250.9247.7250
03/24/2010250261.3250260
03/25/2010260261257.3259.9
03/26/2010254.2264.9254.2260
03/29/2010262.6264.2259.4262.5
03/30/2010264264.8257.4262.1
03/31/2010263.2265252260.5
04/01/2010262.8265256.3259.9
04/06/2010260.5261.1255.3261.1
04/07/2010261.6264.9258.4262.2
04/08/2010262263.1259.4262.2
04/09/2010261.7263.7260.3262.7
04/12/2010265.5265.5261.1261.7
04/13/2010260261.4258.1259.2
04/14/2010259.3262.8259.3262.4
04/15/2010261.8266.4261.2263.5
04/16/2010264268.8264267.3
04/19/2010265269.5264.5267
04/20/2010273273266.9272
04/21/2010283291.9276.1286
04/22/2010281289.3276278
04/23/2010279.7279.7273.3277.7
04/26/2010280280272.7275
04/27/2010275276.3272272
04/28/2010272272.1263.1265.2
04/29/2010266.4268.9260.1266.6
04/30/2010267.8271.3265265.3
05/04/2010267.1273.2256.6261.3
05/05/2010262.4262.5257.2258
05/06/2010257.9259.8250.9251.7
05/07/2010249.9250.7241.1244
05/10/2010246.1259246.1258.5
05/11/2010256.5257.5249.4256.6
05/12/2010257.4262.3256.3262.3
05/13/2010260265.3259.5260.8
05/14/2010260260.1251252.8
05/17/2010253.9254.8248.1249
05/18/2010247.4252.4247247.6
05/19/2010245247.5236.4240
05/20/2010239.9246233.6236.3
05/21/2010233.6236227.1232.5
05/24/2010238.5244.8234.1236.8
05/25/2010233233.8226.9227.1
05/26/2010230.4235.7229231.5
05/27/2010236.1246231.8245.2
05/28/2010248.7250.5241.2248.2
06/01/2010247.8250.5238249.7
06/02/2010250250243.4244.6
06/03/2010245252243.1246.3
06/04/2010247247236.1238.3
06/07/2010238.3238.4233.5236.7
06/08/2010239.5239.5227.3229.6
06/09/2010231.5231.5226.8229.7
06/10/2010226.9230.3226.9229.9
06/11/2010228.1229.9226.7227.5
06/14/2010226.1233.5226.1230.2
06/15/2010228241.1228238.5
06/16/2010239.1241.6236.8239.3
06/17/2010239.3239.3230.9234.8
06/18/2010233.8236.2223227.7
06/21/2010232.6236.1223230.1
06/22/2010230231.9219.1225
06/23/2010220.5226.2215.1215.6
06/24/2010218.2222.5213.4219.9
06/25/2010218.1223.5215.9218.6
06/28/2010219219213.5218.2
06/29/2010212.9214.5208.9212
06/30/2010217.2217.2210212.2
07/01/2010208.2212.2203.4204.2
07/02/2010207.9209.5205.1208
07/05/2010211.5211.5206.5210.7
07/06/2010215.4224.8214.5221
07/07/2010218.1229.2217.6229
07/08/2010232.4236.3226.1234.8
07/09/2010231.6236.7229.2230.1
07/12/2010230233.6229.3233.6
07/13/2010233.3238233.3237.8
07/14/2010237.1241.2237.1239.5
07/15/2010238.5241235.1239.3
07/16/2010240240.3236236.2
07/19/2010235.1236.6232.1233.5
07/20/2010232.8237.3232.4236.8
07/21/2010235240.7233240.4
07/22/2010237.5247.2237.5245.2
07/23/2010245.8247.5240.4245.7
07/26/2010249250.8246.7250.8
07/27/2010250.9258250.9256.4
07/28/2010261278.1261273.3
07/29/2010273.4283270279.9
07/30/2010279.6281.1274276
08/02/2010279.8282.4270277.7
08/03/2010272.9277.5269.2277.5
08/04/2010273273.5268.2271.3
08/05/2010271277.9271276.7
08/06/2010273.7279.2269.5270
08/09/2010272290.4269.5289
08/10/2010288.9288.9282.5284.5
08/11/2010279.3280.7271.5274.2
08/12/2010274276271.3275.1
08/13/2010270.7276.9267.8270.2
08/16/2010265.6269.1261.8266.7
08/17/2010264.7273.9261265.4
08/18/2010267.3268.5263.3266.5
08/19/2010265.7271.3260.2263.6
08/20/2010265.6267259.6260.1
08/23/2010263.4267.6261.6266
08/24/2010261.1264252.1254.5
08/25/2010256.8261.9250.2253
08/26/2010252.5256.5250.8251.6
08/27/2010255.1258.5250.8254.5
08/31/2010256.2257251.5255.5
09/01/2010257.2262.5254.9259
09/02/2010260.9261255.3259
09/03/2010262.3267.3257.9265.5
09/06/2010263.8265.1260.4263.1
09/07/2010260.8261.7256.5258.5
09/08/2010260.5262.3256260.7
09/09/2010262.5266.4259.4261
09/10/2010263266.9260.3265.1
09/13/2010263.4271.1263.4269.7
09/14/2010271.5274.8266273.6
09/15/2010271.8273.6269.9273
09/16/2010273.5275.6272275.4
09/17/2010278.3285.9273.1273.1
09/20/2010273.4289273.4287.2
09/21/2010284.8288283283
09/22/2010286.2286.2268.4280.5
09/23/2010284284.7278.7282.1
09/24/2010284.1290280.6288.9
09/27/2010289.9289.9285.7288.3
09/28/2010289.2293.7286.1289.6
09/29/2010289.5292287.9291
09/30/2010289291.7289289.8
10/01/2010292.1298290.3292
10/04/2010291.9291.9286.8287.6
10/05/2010286.2287.2282.6284
10/06/2010284.6286.7281.6282
10/07/2010281.4283275275.2
10/08/2010278.1278.1272.6274.3
10/11/2010271.8278.5267.6276.3
10/12/2010272.2276.1270.6275.3
10/13/2010276279270.3276
10/14/2010275.6277.7271.5274.5
10/15/2010275.9276272.7274
10/18/2010275276.9272.9275.7
10/19/2010277278.7275.1277
10/20/2010276.2279.4276.2279.4
10/21/2010271.2278.6271.2276.9
10/22/2010278279274.6277.6
10/25/2010280283.5277.1279.8
10/26/2010278280.7277.4279.2
10/27/2010276.3278.6274.5275.8
10/28/2010277.2280.9275.2277.5
10/29/2010278.1281275.6276.5
11/01/2010278.6278.6273273
11/02/2010278.1279.1263263.9
11/03/2010265.4266.9260260
11/04/2010264.9266.1261261.5
11/05/2010261.9265261262.9
11/08/2010264.5264.9261.2263.1
11/09/2010261.5265.3259.8262.4
11/10/2010261.2264.3260.5263.9
11/11/2010262263.5260.3261
11/12/2010259.1262255.1259
11/15/2010260.6260.6255.7256.5
11/16/2010255257.3248.1248.1
11/17/2010248253.8248252.1
11/18/2010252.8254.5251.6251.8
11/19/2010252.5254.4252.5254.4
11/22/2010253.8253.9245.6246.8
11/23/2010246.9247242.7242.7
11/24/2010242.7247.4240.1245.3
11/25/2010250253.2248.3250.5
11/26/2010245.3248245.3247.9
11/29/2010250.4250.4241.3243.3
11/30/2010242.3242.3234.9236.2
12/01/2010239.1244.5239240.6
12/02/2010245.4253.1241.5253.1
12/03/2010253.4272.5253.1268
12/06/2010266.7276.1266.1270
12/07/2010271.6275271.5274.4
12/08/2010274.4279.8272.2276.8
12/09/2010277280274.5277.8
12/10/2010277278.5274.6277.9
12/13/2010280280277.4278
12/14/2010276.4279.7275.6278.6
12/15/2010280.5280.5275275.9
12/16/2010276276269.5270.4
12/17/2010273.3276.1270.7272.9
12/20/2010269.7271268.5268.5
12/21/2010269270.3266.5266.5
12/22/2010268.4269.3265.7267.8
12/23/2010270.1277270.1274.9
12/24/2010275.9277273.5273.5
12/29/2010275275271.6273
12/30/2010272.7277271.6272.9
12/31/2010274274.1265.7265.7