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
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 571.4174
CLOSE 572.0206
Low
LOW 419.8
High
HIGH 728
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2013 | 423.1 | 438.9 | 421.2 | 425.3 |
| 01/03/2013 | 425.6 | 436 | 419.8 | 433.2 |
| 01/04/2013 | 430.5 | 436.1 | 430.5 | 435.2 |
| 01/07/2013 | 443.3 | 443.3 | 434.4 | 437.6 |
| 01/08/2013 | 440.1 | 441.2 | 429.14 | 437.6 |
| 01/09/2013 | 448.6 | 452 | 431.8 | 439.4 |
| 01/10/2013 | 441.4 | 445 | 436.05 | 441.3 |
| 01/11/2013 | 441.9 | 444.09 | 431 | 439.1 |
| 01/14/2013 | 443 | 443.24 | 438.2 | 443.2 |
| 01/15/2013 | 444.1 | 444.6 | 439.5 | 440 |
| 01/16/2013 | 430 | 440.73 | 430 | 435 |
| 01/17/2013 | 433.9 | 438.9 | 429.93 | 438.9 |
| 01/18/2013 | 443.7 | 450.9 | 439.8 | 450.9 |
| 01/21/2013 | 443.7 | 451.6 | 443 | 451.3 |
| 01/22/2013 | 456 | 463.4 | 446.74 | 449.9 |
| 01/23/2013 | 451.9 | 459 | 444.7 | 456.6 |
| 01/24/2013 | 457.4 | 472.3 | 452.72 | 461.4 |
| 01/25/2013 | 484 | 484 | 459.65 | 465.8 |
| 01/28/2013 | 487.2 | 488.2 | 464 | 465.7 |
| 01/29/2013 | 466.5 | 466.5 | 451.1 | 465.3 |
| 01/30/2013 | 466.2 | 469.61 | 462.1 | 467.1 |
| 01/31/2013 | 468 | 469.43 | 460.1 | 463.1 |
| 02/01/2013 | 464.4 | 474.8 | 464.4 | 467 |
| 02/04/2013 | 468.3 | 472.19 | 457.3 | 459.1 |
| 02/05/2013 | 459.5 | 460.8 | 452.2 | 460.2 |
| 02/06/2013 | 462.7 | 465 | 458.62 | 463.5 |
| 02/07/2013 | 463.8 | 469.8 | 456.6 | 459.2 |
| 02/08/2013 | 459.1 | 464.1 | 456.2 | 461.2 |
| 02/11/2013 | 461.5 | 463.5 | 447 | 460 |
| 02/12/2013 | 461 | 463.7 | 457.42 | 463.2 |
| 02/13/2013 | 467.8 | 470.7 | 463.1 | 469 |
| 02/14/2013 | 468.7 | 468.7 | 458 | 460.2 |
| 02/15/2013 | 458.6 | 468.3 | 456.56 | 465.5 |
| 02/18/2013 | 463.1 | 467.97 | 462.5 | 466.6 |
| 02/19/2013 | 475 | 482.6 | 474.4 | 474.4 |
| 02/20/2013 | 475.4 | 487 | 473.3 | 485 |
| 02/21/2013 | 482 | 486.6 | 478.1 | 484.7 |
| 02/22/2013 | 488.9 | 493.2 | 484 | 485.9 |
| 02/25/2013 | 495 | 496.1 | 479 | 483.1 |
| 02/26/2013 | 480 | 481.8 | 473 | 481.8 |
| 02/27/2013 | 480.5 | 484.75 | 479.4 | 484.7 |
| 02/28/2013 | 485 | 492 | 484.3 | 487 |
| 03/01/2013 | 499 | 507.69 | 489.3 | 489.3 |
| 03/04/2013 | 488.1 | 497.6 | 485 | 497.6 |
| 03/05/2013 | 501 | 513.5 | 500.5 | 513 |
| 03/06/2013 | 515.5 | 523.5 | 513 | 522 |
| 03/07/2013 | 528.5 | 535 | 525 | 533.5 |
| 03/08/2013 | 537.5 | 538.5 | 531 | 537 |
| 03/11/2013 | 533.5 | 538 | 530 | 536.5 |
| 03/12/2013 | 520 | 530 | 510 | 519.5 |
| 03/13/2013 | 524.5 | 525 | 516 | 520 |
| 03/14/2013 | 520 | 520.5 | 517 | 519.5 |
| 03/15/2013 | 516.5 | 523.06 | 516.5 | 519.5 |
| 03/18/2013 | 514 | 519 | 508.5 | 517 |
| 03/19/2013 | 513 | 529 | 513 | 519.5 |
| 03/20/2013 | 519.5 | 519.5 | 505.5 | 510 |
| 03/21/2013 | 508.5 | 510.5 | 504.81 | 507 |
| 03/22/2013 | 505 | 511 | 494.68 | 505.5 |
| 03/25/2013 | 505 | 510.5 | 505 | 507 |
| 03/26/2013 | 506 | 514.5 | 500.5 | 511.5 |
| 03/27/2013 | 513.5 | 513.5 | 502.12 | 504 |
| 03/28/2013 | 505.5 | 508 | 502.5 | 508 |
| 04/02/2013 | 505.5 | 514.5 | 505.5 | 510.5 |
| 04/03/2013 | 507 | 511 | 502 | 503 |
| 04/04/2013 | 506.5 | 506.5 | 494.38 | 495.2 |
| 04/05/2013 | 500.5 | 500.5 | 483.2 | 488 |
| 04/08/2013 | 484.8 | 500.02 | 479.48 | 481.1 |
| 04/09/2013 | 480.2 | 495.6 | 480.17 | 493.7 |
| 04/10/2013 | 484.3 | 490.8 | 482.1 | 490.7 |
| 04/11/2013 | 500 | 500 | 489 | 492.5 |
| 04/12/2013 | 492.8 | 494.8 | 486.8 | 490.5 |
| 04/15/2013 | 479.5 | 488.9 | 478.5 | 487.3 |
| 04/16/2013 | 487.6 | 494.5 | 480.3 | 485.7 |
| 04/17/2013 | 489.7 | 497 | 485.9 | 490.7 |
| 04/18/2013 | 488.6 | 498.1 | 488.6 | 493.3 |
| 04/19/2013 | 488 | 497.6 | 488 | 496.4 |
| 04/22/2013 | 496.4 | 502.18 | 496.4 | 500 |
| 04/23/2013 | 497.7 | 517.5 | 497.7 | 515 |
| 04/24/2013 | 513.5 | 527 | 513.5 | 527 |
| 04/25/2013 | 530 | 553.5 | 530 | 550.5 |
| 04/26/2013 | 551.5 | 551.5 | 541.57 | 547 |
| 04/29/2013 | 551.5 | 554 | 547.5 | 549.5 |
| 04/30/2013 | 556 | 560 | 547.75 | 554 |
| 05/01/2013 | 554 | 557.5 | 534 | 557.5 |
| 05/02/2013 | 558 | 563 | 555.36 | 562.5 |
| 05/03/2013 | 559.5 | 578 | 559.5 | 573 |
| 05/07/2013 | 578 | 585 | 574 | 579 |
| 05/08/2013 | 579 | 584.5 | 579 | 581 |
| 05/09/2013 | 584 | 585.5 | 580.5 | 585 |
| 05/10/2013 | 589.5 | 590.5 | 581 | 585.5 |
| 05/13/2013 | 598 | 600 | 584 | 586.5 |
| 05/14/2013 | 591 | 597.5 | 583.5 | 597.5 |
| 05/15/2013 | 597.5 | 605.5 | 594.08 | 605.5 |
| 05/16/2013 | 611.5 | 624.5 | 585.37 | 624.5 |
| 05/17/2013 | 618.5 | 634.5 | 618 | 630 |
| 05/20/2013 | 636.5 | 637.69 | 625.5 | 635 |
| 05/21/2013 | 628.5 | 642.31 | 625 | 640 |
| 05/22/2013 | 642.5 | 642.5 | 632 | 640 |
| 05/23/2013 | 571.5 | 585 | 564 | 573 |
| 05/24/2013 | 579 | 585.5 | 574.5 | 584 |
| 05/28/2013 | 603.5 | 604.5 | 589 | 593 |
| 05/29/2013 | 592 | 593 | 585 | 589 |
| 05/30/2013 | 591 | 594 | 582.5 | 591 |
| 05/31/2013 | 593 | 598.5 | 586.5 | 587.5 |
| 06/03/2013 | 587.5 | 608.61 | 580.5 | 589 |
| 06/04/2013 | 594 | 594 | 584.5 | 588.5 |
| 06/05/2013 | 581 | 587.5 | 562.5 | 562.5 |
| 06/06/2013 | 568.5 | 569 | 547.5 | 548 |
| 06/07/2013 | 550 | 556.5 | 548.5 | 553.5 |
| 06/10/2013 | 558.5 | 562.5 | 550 | 561.5 |
| 06/11/2013 | 554.5 | 558.5 | 542.5 | 543.5 |
| 06/12/2013 | 540 | 552 | 538.5 | 542 |
| 06/13/2013 | 530 | 547.5 | 526.5 | 546 |
| 06/14/2013 | 542.5 | 558 | 542 | 556 |
| 06/17/2013 | 556 | 566.5 | 556 | 565 |
| 06/18/2013 | 565.5 | 570 | 564 | 565.5 |
| 06/19/2013 | 567 | 567 | 554.5 | 556 |
| 06/20/2013 | 551.5 | 551.5 | 536 | 536.5 |
| 06/21/2013 | 538.5 | 547 | 513 | 513 |
| 06/24/2013 | 513.5 | 516.5 | 488.4 | 509.5 |
| 06/25/2013 | 512 | 518.5 | 510.5 | 517.5 |
| 06/26/2013 | 519.5 | 535 | 514 | 528.5 |
| 06/27/2013 | 526.5 | 539 | 523.5 | 537 |
| 06/28/2013 | 539.5 | 542 | 531.5 | 540 |
| 07/01/2013 | 541.5 | 548.5 | 536.5 | 548.5 |
| 07/02/2013 | 549 | 561 | 546.5 | 555 |
| 07/03/2013 | 553.5 | 555.5 | 543 | 555.5 |
| 07/04/2013 | 556 | 565.5 | 552.5 | 565 |
| 07/05/2013 | 564.5 | 568.5 | 557 | 557.5 |
| 07/08/2013 | 559.5 | 572 | 559.5 | 567.5 |
| 07/09/2013 | 568 | 576.5 | 568 | 573 |
| 07/10/2013 | 572.5 | 580 | 566.5 | 580 |
| 07/11/2013 | 582.5 | 588.5 | 578 | 581 |
| 07/12/2013 | 588 | 599 | 587.5 | 597 |
| 07/15/2013 | 597.5 | 601.5 | 596.5 | 600 |
| 07/16/2013 | 599.5 | 604 | 594.5 | 598 |
| 07/17/2013 | 597.5 | 598.5 | 590 | 591.5 |
| 07/18/2013 | 591 | 599.5 | 588 | 597 |
| 07/19/2013 | 596.5 | 598 | 593 | 597.5 |
| 07/22/2013 | 598 | 599.5 | 587 | 594 |
| 07/23/2013 | 594.5 | 594.5 | 584.5 | 585 |
| 07/24/2013 | 585.5 | 590.5 | 583 | 588.5 |
| 07/25/2013 | 588 | 591.5 | 584.5 | 591.5 |
| 07/26/2013 | 592 | 595.5 | 588.5 | 591 |
| 07/29/2013 | 591.5 | 595.5 | 581 | 594 |
| 07/30/2013 | 594.5 | 600 | 590.5 | 593.5 |
| 07/31/2013 | 615 | 626 | 607.75 | 618 |
| 08/01/2013 | 617.5 | 630 | 607.5 | 624.5 |
| 08/02/2013 | 625 | 635.5 | 625 | 634.5 |
| 08/05/2013 | 635 | 640 | 631 | 634 |
| 08/06/2013 | 633.5 | 642 | 633 | 641.5 |
| 08/07/2013 | 642 | 643 | 635 | 637.5 |
| 08/08/2013 | 638 | 642.5 | 630.5 | 633 |
| 08/09/2013 | 635 | 639.5 | 630.5 | 636.5 |
| 08/12/2013 | 637 | 638.5 | 625 | 626 |
| 08/13/2013 | 626.5 | 629 | 620.06 | 624.5 |
| 08/14/2013 | 624 | 629.5 | 619.5 | 629 |
| 08/15/2013 | 628.5 | 632 | 610.5 | 617.5 |
| 08/16/2013 | 617 | 622.5 | 609 | 620.5 |
| 08/19/2013 | 620 | 622.5 | 610 | 614 |
| 08/20/2013 | 613.5 | 614.5 | 601.5 | 609 |
| 08/21/2013 | 609.5 | 615 | 604 | 606 |
| 08/22/2013 | 605.5 | 615 | 605 | 611 |
| 08/23/2013 | 611.5 | 619 | 610.5 | 612.5 |
| 08/27/2013 | 612.5 | 612.5 | 598 | 606.5 |
| 08/28/2013 | 600 | 600 | 583.88 | 588 |
| 08/29/2013 | 588.5 | 608.5 | 588 | 608 |
| 08/30/2013 | 608.5 | 608.5 | 593.5 | 593.5 |
| 09/02/2013 | 594 | 615 | 594 | 605.5 |
| 09/03/2013 | 606 | 609.5 | 598.5 | 606.5 |
| 09/04/2013 | 606.5 | 608 | 595.5 | 605.5 |
| 09/05/2013 | 606 | 614 | 601 | 610 |
| 09/06/2013 | 609.5 | 614 | 602.5 | 613 |
| 09/09/2013 | 611 | 616.5 | 609 | 610 |
| 09/10/2013 | 610.5 | 632 | 610 | 627 |
| 09/11/2013 | 627.5 | 631.5 | 621.5 | 623.5 |
| 09/12/2013 | 624 | 628 | 615 | 616 |
| 09/13/2013 | 616 | 621.5 | 613 | 620 |
| 09/16/2013 | 628 | 631.5 | 624 | 624.5 |
| 09/17/2013 | 630 | 632 | 622 | 624.5 |
| 09/18/2013 | 624 | 630 | 620 | 623 |
| 09/19/2013 | 630 | 634.5 | 623.5 | 624 |
| 09/20/2013 | 625 | 628 | 620 | 625.5 |
| 09/23/2013 | 629 | 633 | 620.5 | 621.5 |
| 09/24/2013 | 625.5 | 627 | 618 | 620.5 |
| 09/25/2013 | 624.5 | 624.5 | 611.5 | 617 |
| 09/26/2013 | 617 | 619.5 | 610 | 616 |
| 09/27/2013 | 615.5 | 620.5 | 612 | 620 |
| 09/30/2013 | 614.5 | 616.94 | 608.58 | 615 |
| 10/01/2013 | 615 | 623.5 | 612.5 | 622.5 |
| 10/02/2013 | 620 | 622.5 | 613.5 | 617.5 |
| 10/03/2013 | 619 | 621 | 617 | 618 |
| 10/04/2013 | 617 | 622 | 616.5 | 620 |
| 10/07/2013 | 618.5 | 621 | 614.5 | 618 |
| 10/08/2013 | 616.5 | 616.5 | 602 | 609.5 |
| 10/09/2013 | 608.5 | 609.5 | 598 | 601 |
| 10/10/2013 | 605 | 614.5 | 600 | 612.5 |
| 10/11/2013 | 614 | 621 | 612.5 | 620 |
| 10/14/2013 | 620 | 626 | 617 | 626 |
| 10/15/2013 | 624.5 | 635 | 623.37 | 631.5 |
| 10/16/2013 | 630 | 641 | 626.5 | 640 |
| 10/17/2013 | 641.5 | 659.5 | 641.5 | 655 |
| 10/18/2013 | 662.5 | 664.5 | 657.5 | 664.5 |
| 10/21/2013 | 664 | 668.5 | 658 | 658.5 |
| 10/22/2013 | 657.5 | 670.5 | 657.5 | 664 |
| 10/23/2013 | 661.5 | 678.29 | 661.5 | 676.5 |
| 10/24/2013 | 685 | 688.5 | 672 | 679 |
| 10/25/2013 | 678.5 | 680.5 | 665 | 670.5 |
| 10/28/2013 | 671.5 | 674 | 663 | 672 |
| 10/29/2013 | 670 | 680 | 666.5 | 677.5 |
| 10/30/2013 | 677.5 | 681.72 | 670 | 675 |
| 10/31/2013 | 672 | 676.5 | 671.5 | 676 |
| 11/01/2013 | 677.5 | 680.5 | 673.5 | 678 |
| 11/04/2013 | 680 | 684.5 | 674 | 679 |
| 11/05/2013 | 678.5 | 678.78 | 664 | 666 |
| 11/06/2013 | 670 | 680 | 658.5 | 660 |
| 11/07/2013 | 662.5 | 665.5 | 650.5 | 653 |
| 11/08/2013 | 648 | 657.5 | 645.5 | 655.5 |
| 11/11/2013 | 659.5 | 660 | 652 | 656.5 |
| 11/12/2013 | 656.5 | 659 | 649.5 | 650 |
| 11/13/2013 | 647.5 | 650 | 636 | 641.5 |
| 11/14/2013 | 648 | 648 | 628.5 | 637 |
| 11/15/2013 | 638.5 | 638.69 | 626 | 633 |
| 11/18/2013 | 635 | 640 | 629 | 638 |
| 11/19/2013 | 633.5 | 633.5 | 621.5 | 627.5 |
| 11/20/2013 | 627.5 | 630.5 | 615.5 | 622 |
| 11/21/2013 | 619.5 | 625 | 617.75 | 625 |
| 11/22/2013 | 623.5 | 636.5 | 623.5 | 630 |
| 11/25/2013 | 634.5 | 634.5 | 620.5 | 625 |
| 11/26/2013 | 623.5 | 630.5 | 620.5 | 622 |
| 11/27/2013 | 622 | 628 | 619.5 | 624 |
| 11/28/2013 | 628.5 | 634 | 623 | 626.5 |
| 11/29/2013 | 627.5 | 642.5 | 624.95 | 640 |
| 12/02/2013 | 640 | 643 | 636.5 | 639.5 |
| 12/03/2013 | 642.5 | 645.5 | 626 | 627 |
| 12/04/2013 | 628 | 632.5 | 619 | 626.5 |
| 12/05/2013 | 624.5 | 636 | 621.5 | 634.5 |
| 12/06/2013 | 638.5 | 661.5 | 632 | 637 |
| 12/09/2013 | 638 | 645 | 636.5 | 643.5 |
| 12/10/2013 | 641 | 654 | 641 | 647 |
| 12/11/2013 | 648.5 | 654.5 | 647.5 | 649.5 |
| 12/12/2013 | 648 | 648 | 641.95 | 643 |
| 12/13/2013 | 648 | 659.5 | 644.5 | 650.5 |
| 12/16/2013 | 656.5 | 669 | 648.5 | 665 |
| 12/17/2013 | 665 | 666.15 | 653 | 657 |
| 12/18/2013 | 635 | 663 | 635 | 661 |
| 12/19/2013 | 669.5 | 684.5 | 669 | 684.5 |
| 12/20/2013 | 685 | 711.5 | 684 | 707 |
| 12/23/2013 | 707 | 716.5 | 703 | 712.5 |
| 12/24/2013 | 713.5 | 723 | 712.72 | 717.5 |
| 12/27/2013 | 720 | 726 | 715.5 | 722.5 |
| 12/30/2013 | 727 | 727 | 715.5 | 716.5 |
| 12/31/2013 | 715.5 | 728 | 712.31 | 728 |