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
2011 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 328.2163
CLOSE 328.9004
Low
LOW 266.7
High
HIGH 382.4
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2011 | 272.3 | 275.5 | 268 | 274.5 |
| 01/05/2011 | 280 | 280.4 | 275.7 | 277.5 |
| 01/06/2011 | 276.6 | 282.6 | 270 | 280.8 |
| 01/07/2011 | 279.8 | 283.5 | 277 | 282 |
| 01/10/2011 | 278.9 | 280 | 275 | 279.3 |
| 01/11/2011 | 279.8 | 283.7 | 278.5 | 280.2 |
| 01/12/2011 | 281.9 | 282 | 278.7 | 281.3 |
| 01/13/2011 | 283.7 | 283.7 | 278.1 | 280.1 |
| 01/14/2011 | 278.1 | 279 | 266.7 | 272.5 |
| 01/17/2011 | 267.6 | 277.1 | 267.5 | 275 |
| 01/18/2011 | 275 | 283.2 | 275 | 282.9 |
| 01/19/2011 | 284.9 | 284.9 | 278.2 | 279 |
| 01/20/2011 | 281.1 | 283.6 | 278 | 281 |
| 01/21/2011 | 282.9 | 295 | 282.7 | 293 |
| 01/24/2011 | 292 | 300.9 | 291.9 | 294.1 |
| 01/25/2011 | 295.1 | 296.2 | 293.6 | 295.4 |
| 01/26/2011 | 297.8 | 301.9 | 297.6 | 301 |
| 01/27/2011 | 295 | 304.8 | 295 | 300 |
| 01/28/2011 | 295 | 307.5 | 295 | 305.9 |
| 01/31/2011 | 306.1 | 306.2 | 302 | 303 |
| 02/01/2011 | 306.9 | 308.2 | 302.5 | 308 |
| 02/02/2011 | 308 | 310 | 303.9 | 309.9 |
| 02/03/2011 | 310 | 314.2 | 305.3 | 308 |
| 02/04/2011 | 305 | 310.3 | 303.2 | 306 |
| 02/07/2011 | 308.1 | 313.1 | 305 | 310.9 |
| 02/08/2011 | 310 | 310.5 | 305.8 | 310.1 |
| 02/09/2011 | 308.9 | 315 | 307.6 | 309.2 |
| 02/10/2011 | 307 | 309.4 | 304.8 | 305.4 |
| 02/11/2011 | 303.8 | 307.3 | 303.2 | 306.5 |
| 02/14/2011 | 305.5 | 310.5 | 304.29 | 305.8 |
| 02/15/2011 | 307.5 | 309.3 | 303.5 | 304 |
| 02/16/2011 | 304.2 | 308.3 | 303.8 | 307.5 |
| 02/17/2011 | 303.2 | 314.9 | 303 | 314.6 |
| 02/18/2011 | 316 | 319.03 | 312.8 | 319 |
| 02/21/2011 | 318.6 | 320.6 | 316.9 | 319 |
| 02/22/2011 | 308.1 | 318.3 | 308.1 | 310.1 |
| 02/23/2011 | 312.9 | 315.7 | 307.1 | 307.1 |
| 02/24/2011 | 307 | 309.9 | 300 | 300 |
| 02/25/2011 | 300 | 302 | 298.9 | 300 |
| 02/28/2011 | 300.9 | 306.4 | 300.2 | 305 |
| 03/01/2011 | 309.2 | 309.2 | 304 | 306.4 |
| 03/02/2011 | 302 | 305 | 300 | 301.2 |
| 03/03/2011 | 304.3 | 309.03 | 301 | 309 |
| 03/04/2011 | 315 | 321 | 313.5 | 320.9 |
| 03/07/2011 | 318.5 | 322.3 | 317.3 | 317.3 |
| 03/08/2011 | 317 | 320.4 | 315.8 | 320.4 |
| 03/09/2011 | 319.5 | 332.2 | 319.5 | 332 |
| 03/10/2011 | 330.4 | 333.5 | 326.6 | 328.5 |
| 03/11/2011 | 327.1 | 332.2 | 325.61 | 330.9 |
| 03/14/2011 | 326.8 | 334.4 | 326.8 | 331.6 |
| 03/15/2011 | 324.4 | 327.2 | 305 | 314 |
| 03/16/2011 | 315 | 325.5 | 315 | 319.5 |
| 03/17/2011 | 319.9 | 321.7 | 314 | 318 |
| 03/18/2011 | 319.9 | 322 | 316.7 | 320 |
| 03/21/2011 | 322 | 322.6 | 318 | 321.6 |
| 03/22/2011 | 322 | 322.4 | 319.1 | 319.6 |
| 03/23/2011 | 318 | 322.3 | 317.18 | 322.3 |
| 03/24/2011 | 321 | 330 | 320.46 | 330 |
| 03/25/2011 | 330 | 331.5 | 327.1 | 330.4 |
| 03/28/2011 | 332.4 | 334.9 | 330.3 | 331.1 |
| 03/29/2011 | 332.9 | 332.9 | 329.6 | 330 |
| 03/30/2011 | 331.8 | 334.9 | 330 | 333.4 |
| 03/31/2011 | 334.3 | 338.9 | 332 | 334.5 |
| 04/01/2011 | 337.1 | 340 | 333.2 | 339.9 |
| 04/04/2011 | 339.7 | 342.93 | 336.1 | 342.9 |
| 04/05/2011 | 341.5 | 341.5 | 335 | 336.7 |
| 04/06/2011 | 336.8 | 343.8 | 336.8 | 340 |
| 04/07/2011 | 340 | 342.3 | 338.7 | 341.2 |
| 04/08/2011 | 343.3 | 348.9 | 343.3 | 348.9 |
| 04/11/2011 | 347 | 349.4 | 346.7 | 349.1 |
| 04/12/2011 | 336.1 | 343.6 | 336 | 341.2 |
| 04/13/2011 | 343.9 | 346.7 | 340.1 | 342 |
| 04/14/2011 | 341.8 | 344.6 | 341.12 | 343.6 |
| 04/15/2011 | 344.8 | 346.4 | 342.2 | 345.5 |
| 04/18/2011 | 330 | 339.2 | 330 | 335 |
| 04/19/2011 | 334.1 | 340.8 | 334.1 | 337.8 |
| 04/20/2011 | 337.6 | 344.7 | 337 | 344.4 |
| 04/21/2011 | 345 | 347 | 340 | 345.7 |
| 04/26/2011 | 345 | 349.6 | 343.5 | 347.3 |
| 04/27/2011 | 347.9 | 351.2 | 338.48 | 350 |
| 04/28/2011 | 350 | 355.4 | 349.9 | 354.9 |
| 05/03/2011 | 355 | 361.3 | 351.4 | 360.4 |
| 05/04/2011 | 355 | 357.7 | 347.87 | 355 |
| 05/05/2011 | 353.3 | 357.5 | 345 | 346.7 |
| 05/06/2011 | 345.8 | 347.7 | 342.5 | 347.4 |
| 05/09/2011 | 346.3 | 351.2 | 345.53 | 348.8 |
| 05/10/2011 | 350.2 | 359.7 | 348.2 | 358.6 |
| 05/11/2011 | 358.9 | 359.8 | 355.9 | 357.6 |
| 05/12/2011 | 356.2 | 356.2 | 351.3 | 352.7 |
| 05/13/2011 | 352.8 | 354.5 | 347.7 | 349.1 |
| 05/16/2011 | 347.8 | 348.3 | 343.9 | 347.4 |
| 05/17/2011 | 344.3 | 347.6 | 343.9 | 344 |
| 05/18/2011 | 344.4 | 347.2 | 343.4 | 346.9 |
| 05/19/2011 | 348.9 | 348.9 | 345.5 | 346.1 |
| 05/20/2011 | 347.8 | 349.6 | 346 | 347 |
| 05/23/2011 | 344.4 | 344.8 | 343.6 | 344 |
| 05/24/2011 | 343.6 | 344.4 | 340.3 | 341 |
| 05/25/2011 | 340 | 341.7 | 337.5 | 337.6 |
| 05/26/2011 | 337.6 | 340.7 | 337.1 | 338.9 |
| 05/27/2011 | 339.1 | 344.3 | 335.2 | 341.1 |
| 05/31/2011 | 341.3 | 344.8 | 340 | 343.3 |
| 06/01/2011 | 343.2 | 344.23 | 337.3 | 338 |
| 06/02/2011 | 337.4 | 342.8 | 331.3 | 338.2 |
| 06/03/2011 | 337.7 | 360 | 337.1 | 345.9 |
| 06/06/2011 | 342.7 | 345 | 340.1 | 340.8 |
| 06/07/2011 | 340 | 343 | 338.9 | 340.3 |
| 06/08/2011 | 337.6 | 341.1 | 337.6 | 339 |
| 06/09/2011 | 339.4 | 339.6 | 336.4 | 338.3 |
| 06/10/2011 | 338.7 | 340.9 | 337.8 | 339.2 |
| 06/13/2011 | 335.1 | 340 | 335.1 | 338.4 |
| 06/14/2011 | 340.6 | 342 | 339 | 341.5 |
| 06/15/2011 | 340 | 340.2 | 337.8 | 339.6 |
| 06/16/2011 | 338.6 | 338.6 | 335.1 | 337.5 |
| 06/17/2011 | 336 | 339.4 | 335.4 | 337.6 |
| 06/20/2011 | 336.5 | 339.2 | 324.5 | 326.5 |
| 06/21/2011 | 327.5 | 334.7 | 324.7 | 331.8 |
| 06/22/2011 | 331.6 | 332.8 | 328.8 | 329.4 |
| 06/23/2011 | 328.2 | 328.5 | 323 | 323.4 |
| 06/24/2011 | 328.6 | 328.6 | 318.8 | 319 |
| 06/27/2011 | 316.5 | 323.9 | 316.5 | 319.1 |
| 06/28/2011 | 329.9 | 329.9 | 319.9 | 321 |
| 06/29/2011 | 323.1 | 328 | 321.5 | 324 |
| 06/30/2011 | 327 | 340.7 | 325.9 | 340 |
| 07/01/2011 | 340.4 | 354.4 | 338.6 | 353.5 |
| 07/04/2011 | 353.7 | 362.4 | 345.2 | 362 |
| 07/05/2011 | 358 | 374 | 352.7 | 370.8 |
| 07/06/2011 | 368.2 | 372.3 | 367 | 372.1 |
| 07/07/2011 | 369.6 | 382.4 | 367.3 | 368.4 |
| 07/08/2011 | 366.2 | 373.2 | 360 | 360 |
| 07/11/2011 | 360 | 360 | 343 | 346 |
| 07/12/2011 | 340.9 | 343.8 | 335.7 | 341.8 |
| 07/13/2011 | 343.6 | 353.9 | 343.2 | 351.1 |
| 07/14/2011 | 351 | 356.8 | 345.3 | 356.8 |
| 07/15/2011 | 352.3 | 370 | 352.3 | 370 |
| 07/18/2011 | 363.4 | 366.8 | 351.1 | 355.7 |
| 07/19/2011 | 355.4 | 360.5 | 350.4 | 355.2 |
| 07/20/2011 | 355.3 | 364.1 | 355.3 | 361.4 |
| 07/21/2011 | 361.7 | 377.2 | 360.6 | 374 |
| 07/22/2011 | 379.8 | 380.2 | 367 | 371.6 |
| 07/25/2011 | 367.4 | 374.3 | 367.4 | 368 |
| 07/26/2011 | 368.1 | 375.6 | 366.5 | 370.6 |
| 07/27/2011 | 365.5 | 367.1 | 357.1 | 357.1 |
| 07/28/2011 | 357.7 | 363.3 | 348.4 | 356 |
| 07/29/2011 | 350.7 | 373.3 | 350 | 370 |
| 08/01/2011 | 375 | 382.2 | 370.17 | 376 |
| 08/02/2011 | 376.6 | 376.6 | 353.8 | 353.8 |
| 08/03/2011 | 352 | 365 | 339.3 | 339.6 |
| 08/04/2011 | 342.1 | 346.81 | 326.3 | 330.5 |
| 08/05/2011 | 325.8 | 331.5 | 315 | 322.1 |
| 08/08/2011 | 313.8 | 326.26 | 298.21 | 301.6 |
| 08/09/2011 | 297.1 | 322.5 | 282.4 | 322.5 |
| 08/10/2011 | 327.6 | 333.17 | 310.3 | 314.7 |
| 08/11/2011 | 325 | 327.43 | 311 | 327.4 |
| 08/12/2011 | 332.1 | 351.1 | 325.1 | 345.4 |
| 08/15/2011 | 345.3 | 355.94 | 342.9 | 355.9 |
| 08/16/2011 | 348.8 | 348.8 | 338.4 | 340.5 |
| 08/17/2011 | 343.8 | 343.8 | 332.9 | 335 |
| 08/18/2011 | 333.3 | 335.3 | 313.2 | 318.4 |
| 08/19/2011 | 320.3 | 320.3 | 309.2 | 314.2 |
| 08/22/2011 | 308.3 | 322.7 | 305 | 316 |
| 08/23/2011 | 314.7 | 319.8 | 314.7 | 316.5 |
| 08/24/2011 | 323.8 | 324.3 | 314.8 | 319 |
| 08/25/2011 | 325 | 326.2 | 318.5 | 322.5 |
| 08/26/2011 | 317.4 | 317.4 | 317.4 | 317.4 |
| 08/30/2011 | 332.9 | 344.9 | 328 | 344.9 |
| 08/31/2011 | 350 | 355.04 | 330 | 355 |
| 09/01/2011 | 360 | 363.9 | 352.5 | 362.8 |
| 09/02/2011 | 352.8 | 357.1 | 348 | 354.2 |
| 09/05/2011 | 336.5 | 349.2 | 335.25 | 341.2 |
| 09/06/2011 | 330 | 348.7 | 327.4 | 327.4 |
| 09/07/2011 | 337.6 | 342.6 | 328.5 | 340.9 |
| 09/08/2011 | 336.7 | 346.2 | 325.1 | 343.5 |
| 09/09/2011 | 339.3 | 350.8 | 335.9 | 337 |
| 09/12/2011 | 335.3 | 335.3 | 318 | 320 |
| 09/13/2011 | 319 | 324 | 310.7 | 318.4 |
| 09/14/2011 | 321.3 | 321.3 | 310.5 | 310.8 |
| 09/15/2011 | 313.5 | 325.8 | 313.5 | 324.7 |
| 09/16/2011 | 320 | 325.7 | 317.4 | 317.4 |
| 09/19/2011 | 318.9 | 320.8 | 311.2 | 316.5 |
| 09/20/2011 | 310 | 317 | 310 | 311.7 |
| 09/21/2011 | 311 | 318.2 | 311 | 313.1 |
| 09/22/2011 | 300.6 | 300.6 | 288.4 | 297.2 |
| 09/23/2011 | 299.1 | 305.8 | 295 | 301.2 |
| 09/26/2011 | 292 | 304.8 | 292 | 304.3 |
| 09/27/2011 | 303 | 313.7 | 303 | 312.5 |
| 09/28/2011 | 313.7 | 319.4 | 311.8 | 316.4 |
| 09/29/2011 | 316.6 | 319.4 | 314 | 318 |
| 09/30/2011 | 321.8 | 321.8 | 309.5 | 310.1 |
| 10/03/2011 | 298.8 | 319.7 | 295 | 317.9 |
| 10/04/2011 | 311 | 315.3 | 292.6 | 295.2 |
| 10/05/2011 | 304.8 | 307 | 297.1 | 303.1 |
| 10/06/2011 | 310 | 324.3 | 303.9 | 324.3 |
| 10/07/2011 | 326.4 | 328.7 | 318.26 | 321.4 |
| 10/10/2011 | 320.4 | 334.9 | 316.3 | 332.9 |
| 10/11/2011 | 327.7 | 336.65 | 325.7 | 329.8 |
| 10/12/2011 | 333.2 | 342.3 | 324.2 | 340.1 |
| 10/13/2011 | 335.8 | 344.3 | 334.7 | 336.3 |
| 10/14/2011 | 335.3 | 345.8 | 334.5 | 339.8 |
| 10/17/2011 | 337.2 | 349.9 | 337.2 | 345.1 |
| 10/18/2011 | 337.7 | 343.9 | 335.1 | 337 |
| 10/19/2011 | 346 | 346 | 335.9 | 344 |
| 10/20/2011 | 334 | 344.4 | 330.4 | 330.4 |
| 10/21/2011 | 330 | 349.9 | 330 | 349.9 |
| 10/24/2011 | 347.6 | 360.1 | 343 | 358.5 |
| 10/25/2011 | 351.9 | 365 | 351.9 | 364.2 |
| 10/26/2011 | 357.9 | 363.6 | 348.5 | 358.4 |
| 10/27/2011 | 363.9 | 380.8 | 361.9 | 370 |
| 10/28/2011 | 373.9 | 379.5 | 364.6 | 367 |
| 10/31/2011 | 369.9 | 369.9 | 353.5 | 354 |
| 11/01/2011 | 355.1 | 355.1 | 338.2 | 343.1 |
| 11/02/2011 | 340 | 348.7 | 320.2 | 336.4 |
| 11/03/2011 | 333 | 343.6 | 331.2 | 342.3 |
| 11/04/2011 | 339.3 | 343.7 | 332.7 | 337.6 |
| 11/07/2011 | 330 | 336.6 | 328.3 | 330 |
| 11/08/2011 | 335 | 339.8 | 329.59 | 335.4 |
| 11/09/2011 | 342 | 342 | 329.5 | 333 |
| 11/10/2011 | 322.4 | 336.6 | 322.4 | 331 |
| 11/11/2011 | 327.4 | 341.2 | 327.4 | 340.4 |
| 11/14/2011 | 338.2 | 343 | 334.9 | 337.7 |
| 11/15/2011 | 331 | 337 | 325 | 333.8 |
| 11/16/2011 | 340 | 340 | 330.4 | 331 |
| 11/17/2011 | 326.9 | 328.19 | 319.73 | 319.8 |
| 11/18/2011 | 330 | 330 | 313 | 314.5 |
| 11/21/2011 | 310.9 | 311.3 | 303.7 | 306 |
| 11/22/2011 | 305 | 312.6 | 296.1 | 296.1 |
| 11/23/2011 | 298 | 300.2 | 292.3 | 294 |
| 11/24/2011 | 296.9 | 307 | 294 | 305.8 |
| 11/25/2011 | 300.2 | 307.3 | 299.4 | 303.5 |
| 11/28/2011 | 305.7 | 321.2 | 301.07 | 319.9 |
| 11/29/2011 | 321.4 | 323.8 | 310.5 | 321.8 |
| 11/30/2011 | 317 | 343.4 | 317 | 340.7 |
| 12/01/2011 | 344.4 | 344.4 | 329.3 | 329.3 |
| 12/02/2011 | 332.5 | 344.4 | 328 | 340.7 |
| 12/05/2011 | 344.8 | 348.5 | 341.5 | 342.3 |
| 12/06/2011 | 340.8 | 341.8 | 336 | 337.3 |
| 12/07/2011 | 344.9 | 350.2 | 332.3 | 338 |
| 12/08/2011 | 344.9 | 344.9 | 330 | 331.4 |
| 12/09/2011 | 325.1 | 336.8 | 325.1 | 332.1 |
| 12/12/2011 | 327.1 | 332.24 | 322.6 | 322.6 |
| 12/13/2011 | 320.7 | 329.6 | 320.4 | 322.4 |
| 12/14/2011 | 320 | 325.8 | 312.4 | 315.1 |
| 12/15/2011 | 317.1 | 320.7 | 311.3 | 320.6 |
| 12/16/2011 | 324.1 | 324.1 | 307.9 | 307.9 |
| 12/19/2011 | 309.6 | 311.9 | 305.8 | 309.6 |
| 12/20/2011 | 310.7 | 318.1 | 304.3 | 315.6 |
| 12/21/2011 | 316.6 | 326.3 | 316.22 | 319.8 |
| 12/22/2011 | 318.7 | 323.6 | 315.1 | 320.4 |
| 12/23/2011 | 320.7 | 330 | 319.1 | 320.9 |
| 12/28/2011 | 327.3 | 330.5 | 320.2 | 325.9 |
| 12/29/2011 | 330.7 | 335.1 | 322.2 | 328.8 |
| 12/30/2011 | 335.7 | 335.7 | 324.4 | 324.5 |