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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 357.1615
CLOSE 357.6929

Low

LOW 301

High

HIGH 427.1
DATEOPENHIGHLOWCLOSE
01/03/2012332.1332.6320.2332.6
01/04/2012333333320.4329
01/05/2012332332318.6320.1
01/06/2012325331.1318.6329.5
01/09/2012332.2336.9328333.9
01/10/2012334.1337.9326.6337.9
01/11/2012332.6340.5330.85339.5
01/12/2012336.4344.3336.4339.4
01/13/2012339.7341.3331.2335.9
01/16/2012340.8344.7333.5341
01/17/2012345345339340
01/18/2012337.8348.8337.4347.7
01/19/2012342352.73342348
01/20/2012352.8352.8334.21350.2
01/23/2012348.2354347.1354
01/24/2012349.9352344349.9
01/25/2012347.8352.1344.12348.4
01/26/2012347.9353346349
01/27/2012345.4354.18343.3349.9
01/30/2012347.1348.9335.1347.1
01/31/2012345.7352.6344.9350
02/01/2012347.3360347.3358.6
02/02/2012359.3368359.1368
02/03/2012364.4373.2364.4369.1
02/06/2012372.2372.2363.7365.9
02/07/2012369.6371.5356.56370
02/08/2012372.9374.2366.5370.1
02/09/2012372.7372.7356.8369.7
02/10/2012368.8370357.5365.7
02/13/2012378379.3372.9375
02/14/2012376.5379.9369.68371.5
02/15/2012373.3376.3369.2370.6
02/16/2012369.3373.6355.1371
02/17/2012375375361370.2
02/20/2012375380364.12375
02/21/2012377.3379.2370.3373.3
02/22/2012380382.5360368.4
02/23/2012370371.9367.3369
02/24/2012373.9375.8371.2373.1
02/27/2012374.1374.1365.2367
02/28/2012373.9374.4366.9373
02/29/2012376.1376.2366.9369
03/01/2012370.3372.9355.5368.3
03/02/2012367.6371.7360.2364.9
03/05/2012362.2362.2354.6357.4
03/06/2012358358342.7345.9
03/07/2012345350.3342345
03/08/2012344.6355.3344351.7
03/09/2012350357.6350353.8
03/12/2012350.7353.45348.5349.6
03/13/2012350.5352347.3352
03/14/2012352364.9352360
03/15/2012358.3361.5350.1354.2
03/16/2012352.6375.4346.4370.5
03/19/2012362.8374.4362.8372.3
03/20/2012381.7388.4365.1365.5
03/21/2012368.8371.4361.5367.1
03/22/2012375.7375.7360.9362
03/23/2012364.1366.13358.3364.7
03/26/2012364.2374.9364.2373.3
03/27/2012376.8376.8361.3370.2
03/28/2012366.8368.5353.2356.6
03/29/2012357.9357.9346.7349
03/30/2012352.2353.6347.9353.1
04/02/2012356.2356.2347.5356
04/03/2012355.6357.3352.8354.7
04/04/2012354.8355.1344.24346.8
04/05/2012349350.1336.22342.8
04/10/2012340.7342.6335.2337.2
04/11/2012336.2345.1335341.5
04/12/2012340.8348.2335.4345.9
04/13/2012347.2347.9336.4337.7
04/16/2012338.1338.1331.3335.4
04/17/2012332.8348.4332.8345.7
04/18/2012344.3347.3340.9343.2
04/19/2012345.8349.2340.5340.8
04/20/2012342.9343338.6339.6
04/23/2012340340330.2333
04/24/2012336.9340330.7339.5
04/25/2012339344.7335344.7
04/26/2012341.7344334.6338.6
04/27/2012336.3340.2329.72339
04/30/2012341.9341.9330.5330.5
05/01/2012330336.7330332.8
05/02/2012335.6335.6328.9330
05/03/2012332.9335.5329.1332
05/04/2012329332.9323.9325.4
05/08/2012326.4326.8315.1316.5
05/09/2012316.2319.5307312.5
05/10/2012316.6325.9316324.5
05/11/2012320.3325.9316.5322
05/14/2012319.7319.7313.3317.3
05/15/2012317.7320.1312.8313.9
05/16/2012308.7319.89306.1317.2
05/17/2012315.9319308.4311.3
05/18/2012306.6313303.5304.4
05/21/2012305.4308301303.4
05/22/2012307.3313.67303.5312.1
05/23/2012309.9309.9302.9304.1
05/24/2012305.8308.8303.1308.2
05/25/2012306.8311.5302.6303.4
05/28/2012309312.1304.54309.5
05/29/2012312.1314.3310.2313.3
05/30/2012309.8318.4306.5306.9
05/31/2012310.2312.3308312
06/01/2012314.3314.3306.1307.5
06/06/2012309.7317.3308.6315.7
06/07/2012317331.4313.9331.1
06/08/2012330335.5324335
06/11/2012341341326.8326.8
06/12/2012325.7327.2320.9323.8
06/13/2012323.7325.6314.7319
06/14/2012318.2322.4315.6321.2
06/15/2012321.6329.4321.6328
06/18/2012334.9334.9319.6323
06/19/2012325.8336.7325.8335.7
06/20/2012334.5342.2334.5341.6
06/21/2012341344.1334.9334.9
06/22/2012334.2337.8330.1330.2
06/25/2012330330319.6319.6
06/26/2012319.8324.5317.6322.4
06/27/2012325.1333.3324.5332.4
06/28/2012330.4332.2324.9326
06/29/2012330339.1327.9334.3
07/02/2012335.8340.6331.8334.2
07/03/2012338339.1332.1336.1
07/04/2012340.1340.1328.1331.1
07/05/2012335.9338.5331.7332.9
07/06/2012335.1335.8328.8329.2
07/09/2012332.1334.6329.43330
07/10/2012332.5335.3329.3333.9
07/11/2012333.6336.3329329.5
07/12/2012329.4332.4326328.6
07/13/2012331.2331.2320.5329.2
07/16/2012329.9332.2325.6330.1
07/17/2012327329.5320324.9
07/18/2012324.5326.51321.2324.6
07/19/2012327331.7324.6331.3
07/20/2012332.6334.6325.4326.6
07/23/2012341.2341.2310322.2
07/24/2012318322.5318318.2
07/25/2012316.4321.4315318.8
07/26/2012320343.2320339.5
07/27/2012342345.5335.4341.6
07/30/2012345348.2329.33347.5
07/31/2012349.9353.6341.3344
08/01/2012345.3349.3340345
08/02/2012344.3352.8333.5338.8
08/03/2012340.8354.3338.1351.8
08/06/2012354366.9352.3366
08/07/2012367.7367.7362364.5
08/08/2012363.9364.7355.5364
08/09/2012367369.8359.49365
08/10/2012349.6365349.6361.8
08/13/2012358.2361.3344.86359.9
08/14/2012359.8366.4359.8365
08/15/2012361.6366.8345.4359.5
08/16/2012359.6364.8357360.8
08/17/2012355.1367.5355.1365.8
08/20/2012350.4368.5350.4364.8
08/21/2012362367355.4361
08/22/2012352.9359.2345.8352.4
08/23/2012348.2354.3346.1349.3
08/24/2012342350.2337.1340.3
08/28/2012341.9341.9332.7336.2
08/29/2012337.6346.99332.64339.3
08/30/2012335.4340335340
08/31/2012340.1349.1340.1347.7
09/03/2012350350346349.4
09/04/2012347350.8345350.8
09/05/2012350.2355348354
09/06/2012350.2362.1350.2362.1
09/07/2012360.1372.8360.1370.6
09/10/2012370.5371.3364.4365
09/11/2012354.8361.7354.3357.7
09/12/2012351367.8346.54362.3
09/13/2012360367.9353365.4
09/14/2012367.9372.7363.8372.1
09/17/2012369.7373.6365367.1
09/18/2012365365355.5359.6
09/19/2012360.5369.4360.5369.4
09/20/2012365.9372.3363.7372.3
09/21/2012373376.8370.2371
09/24/2012368.8369365.31368.6
09/25/2012369.2372.2362369.9
09/26/2012364.8374.6360371.5
09/27/2012372.1373.8366.5368.9
09/28/2012353.7378.3353.7367.1
10/01/2012366.5373.2363.3371.4
10/02/2012371.2374.34365.7371.9
10/03/2012368.3377.34368.3373.4
10/04/2012375378.4371.9378.1
10/05/2012377.6382.27374.8381.1
10/08/2012377382.5369.8376.8
10/09/2012375.2377.5372.3375
10/10/2012372.1377.96371.9374.8
10/11/2012374.9383.8373.1380.1
10/12/2012378.7391.5374.9374.9
10/15/2012383386.8380.8385.6
10/16/2012394.9394.9386.3387.9
10/17/2012388.1394.7386.7392.2
10/18/2012392.2397.5392.2396.2
10/19/2012397.3399.9390.5393
10/22/2012394394.7385.48386.3
10/23/2012387.5387.5379.1382.2
10/24/2012383.4386.7380.1384.9
10/25/2012381.1389.8378.4387.8
10/26/2012382.9386.8376.1379.6
10/29/2012379.6380374.5377.4
10/30/2012362379.8362379.7
10/31/2012390400.9385397
11/01/2012398.2401.3389.85395.5
11/02/2012401.5401.5394.8398.5
11/05/2012394.9397.8388.4394.9
11/06/2012393398.1382.1391.5
11/07/2012391.5395.7380386.6
11/08/2012393393.2388.3391.3
11/09/2012389.4400.2383.1391
11/12/2012365.1395.6365.1393
11/13/2012388.3394388392.6
11/14/2012390.6395.8380.4391
11/15/2012386.9393.9386.8393.6
11/16/2012397397390.6392
11/19/2012394.5401388397.8
11/20/2012394.4398394.4397.4
11/21/2012393.9399.9393.2396.9
11/22/2012397400.5394.8400.5
11/23/2012399.8402.94395398.6
11/26/2012399.9401.9395.9398
11/27/2012396.7400395398.4
11/28/2012396.5398393.2396.7
11/29/2012399.6400.04395.5400
11/30/2012400400389.6399.3
12/03/2012399401.11394.21397.3
12/04/2012400.5404.9394.4400.2
12/05/2012403405.26398.73400
12/06/2012400400.9380.6399.8
12/07/2012398.5401.9395.1400
12/10/2012397.4400397.2397.9
12/11/2012397.3404.1392.4401.5
12/12/2012402.9408.2402.6406.7
12/13/2012406.4412.3403.7407.4
12/14/2012408.4416.1407.2415.5
12/17/2012406415.51406415.2
12/18/2012414.2418413.6418
12/19/2012418.6427.1418.6422.6
12/20/2012418.4425.3406.7421.4
12/21/2012420.4423397417.2
12/24/2012416.7420398.6420
12/27/2012405418.1405418
12/28/2012416.9422.9414.3421.5
12/31/2012423423390.7421.5