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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 765.996
CLOSE 765.5791

Low

LOW 637

High

HIGH 908.5
DATEOPENHIGHLOWCLOSE
01/02/2014728728716.5719.5
01/03/2014717724.5717720
01/06/2014721725.5713.5724
01/07/2014724731.5720.94729
01/08/2014728733.5724.5732
01/09/2014734735725726
01/10/2014731.5750726.5746.5
01/13/2014747.5754.96747.5753.5
01/14/2014748.5756.67740.81753.5
01/15/2014757.5774.5753.12774.5
01/16/2014775777763.5767.5
01/17/2014773.5787.08764.5769
01/20/2014768.5776762.5773
01/21/2014771777.5771773
01/22/2014775787.5773.5787.5
01/23/2014775784750.21771.5
01/24/2014781794.74760763.5
01/27/2014759764.5742.5749.5
01/28/2014751.5773749.5773
01/29/2014782788758765.5
01/30/2014766773.5763772
01/31/2014774.5774.5754770
02/03/2014768.5773757760.5
02/04/2014755769745.75765
02/05/2014765768755756.5
02/06/2014760.5773756.5770.5
02/07/2014771.5773767771
02/10/2014772775.9766.5773
02/11/2014776781.5772780.5
02/12/2014783796.67783795.5
02/13/2014792793782.5792
02/14/2014792798.5790792.5
02/17/2014793795.5791.5793
02/18/2014792.5796788796
02/19/2014796796.5786.5795
02/20/2014789792782.5785
02/21/2014785.5797.5785795.5
02/24/2014794802.5788794.5
02/25/2014805850803.37835
02/26/2014834.5871.88832.5864
02/27/2014862863844861.5
02/28/2014864883.5861875
03/03/2014867870851.18861.5
03/04/2014872.5895.5872.5874.5
03/05/2014890.5890.5853862
03/06/2014870875.78861.5874
03/07/2014876.5879.5862869
03/10/2014869876864867
03/11/2014874874860.5864
03/12/2014861.5863839.74840.5
03/13/2014845.5846.5834836
03/14/2014829.5834818.5825
03/17/2014828835.5820.81828.5
03/18/2014826831.5821.5830
03/19/2014828.5879.5825865.5
03/20/2014862.5908.5862.5879.5
03/21/2014879.5882.19842.5858
03/24/2014860.5863.5842.5845
03/25/2014849855.38846.5851.5
03/26/2014854857847851.5
03/27/2014847.5851.92841.5845.5
03/28/2014847847.93798.5844
03/31/2014846857.55818.68825
04/01/2014828.5839824837.5
04/02/2014838844837838
04/03/2014837850.5835836
04/04/2014836848835844.5
04/07/2014837837813.5815.5
04/08/2014814.5815.5759773
04/09/2014766786765783.5
04/10/2014785792781782
04/11/2014773.5780.44761.36764
04/14/2014765765734.5756
04/15/2014759.5779.5741742.5
04/16/2014750.5760744758
04/17/2014758.5785.5757.5781
04/22/2014784789.5781785.5
04/23/2014785.5791776.5779.5
04/24/2014783.5797.4777787.5
04/25/2014785788777779
04/28/2014778.5784761.56763.5
04/29/2014778.5785767.5779
04/30/2014779.5779.5767.21770
05/01/2014779.5779.5766775
05/02/2014782787.5770.5785
05/06/2014788793783.5790.5
05/07/2014792796.5787789
05/08/2014791802788801.5
05/09/2014800800783786.5
05/12/2014787794782791.5
05/13/2014796798793797
05/14/2014797.5799.28784.5787
05/15/2014786792736.99748.5
05/16/2014747.5755717739.5
05/19/2014741753732.5745
05/20/2014746.5756.5744.16753.5
05/21/2014754768.5749767
05/22/2014769.5773.5763.81770
05/23/2014773773762.5770
05/27/2014776790776788
05/28/2014786.5789780.5783.5
05/29/2014782.5789.5779780
05/30/2014778.5788.5778.02782.5
06/02/2014783.5795783.5793
06/03/2014792795.5782.5784.5
06/04/2014785.5790.5780.5786.5
06/05/2014788800782.5795
06/06/2014796827.5793827
06/09/2014829829813816.5
06/10/2014814.5815.5808812.5
06/11/2014811.5816809811
06/12/2014815817.5803.5804
06/13/2014802.5803773.5784
06/16/2014782.5787.32768768
06/17/2014769776.5756758
06/18/2014760762.93751.5758.5
06/19/2014764.5767.5755.5755.5
06/20/2014752.5758.5746.5746.5
06/23/2014746752.5739.5748.5
06/24/2014753.5754.69738.5741.5
06/25/2014738.5751737.5749.5
06/26/2014757.5773.38754767.5
06/27/2014767774.5765.5772.5
06/30/2014773.5775.5759762
07/01/2014764.5775.5759774.5
07/02/2014778782.6775.5777
07/03/2014778.5799.5776.5791.5
07/04/2014792794.22786787
07/07/2014787791780783.5
07/08/2014786.5787766.5767.5
07/09/2014767778746.5767.5
07/10/2014767770749755.5
07/11/2014756768.29752.5756
07/14/2014756.5765753.5763.5
07/15/2014762.5763.5747750
07/16/2014753767753765
07/17/2014760.5761.5748751.5
07/18/2014750.5754740.5753.5
07/21/2014758759.5745.5750.5
07/22/2014758775754.5774.5
07/23/2014774.5786773782.5
07/24/2014782796777793.5
07/25/2014795802786.5789.5
07/28/2014790.5798783.5790
07/29/2014773783.5749771
07/30/2014767770.5750.5755
07/31/2014753.5756.1718.5726.5
08/01/2014728729.5712.5717.5
08/04/2014719722708.5715.5
08/05/2014720.5728.5716727.5
08/06/2014721724.06709.5712
08/07/2014715.5721704.47720
08/08/2014711.5719705714.5
08/11/2014719.5730718.5724
08/12/2014722728.5717.5724.5
08/13/2014727.5735723733.5
08/14/2014730741727739
08/15/2014739.5745733737
08/18/2014742748731.5738.5
08/19/2014740.5742.5735.5738
08/20/2014735740732.5737
08/21/2014736746734.5745
08/22/2014745.5748741745
08/26/2014737.5747.79737.5740
08/27/2014729741.02729730
08/28/2014727.5730702.5704
08/29/2014707719.5704.5717
09/01/2014714722713722
09/02/2014722.5731720.5724.5
09/03/2014725.5730718720
09/04/2014719.5725714.18719
09/05/2014720.5721714716.5
09/08/2014713715.28698706
09/09/2014704707697.5700
09/10/2014699699687.71690
09/11/2014696.5705690.5696.5
09/12/2014700704697.5700
09/15/2014697.5698.08693694.5
09/16/2014694695.87669678
09/17/2014682696.5680694.5
09/18/2014697.5700.5694700
09/19/2014740740708.5721
09/22/2014717724.5713722
09/23/2014724725708714
09/24/2014714719712.5719
09/25/2014718729717719
09/26/2014720741.5715739
09/29/2014741749.79733744
09/30/2014747.5747.5727.5730
10/01/2014727732.5715.5715.5
10/02/2014712.5715701.5707
10/03/2014711721.5709718.5
10/06/2014720.5722.5710.5716
10/07/2014713.5714.58703.5703.5
10/08/2014700702692.5699.5
10/09/2014706710686.5687
10/10/2014682684.29668673
10/13/2014667693653.95678.5
10/14/2014673682.5666676.5
10/15/2014677682.59654.5660.5
10/16/2014663.5669637648
10/17/2014647.5669.84645.69668
10/20/2014668676663669
10/21/2014668679.5662678
10/22/2014680691.5677690.5
10/23/2014686.5695675683.5
10/24/2014681.5687.5675680
10/27/2014685686.5660.5674.5
10/28/2014679697679695
10/29/2014700701.5687.5688
10/30/2014705716.25701.5712.5
10/31/2014722746718745
11/03/2014746753736.5744.5
11/04/2014745753.5735.5738.5
11/05/2014743.5755.06743749
11/06/2014744752.5738.5745.5
11/07/2014749753.5736736.5
11/10/2014740.5752730.5752
11/11/2014752.5757744.5748
11/12/2014744745735736
11/13/2014740.5744730.5738.5
11/14/2014739744.5733737
11/17/2014731747.29729.72745
11/18/2014750756744.5753.5
11/19/2014757759.5752755
11/20/2014752.5762.5750760.5
11/21/2014764771.5763766
11/24/2014766778764773.5
11/25/2014775778.5764767.5
11/26/2014768.5776.5766.5771
11/27/2014773.5773.5765.5770
11/28/2014770794.77770794
12/01/2014792796.5769778.5
12/02/2014780.5785772782.5
12/03/2014779796.5776789
12/04/2014794799.5785791.5
12/05/2014797825796.5821.5
12/08/2014821830.5815822
12/09/2014819820.5798.5798.5
12/10/2014799816799815
12/11/2014816816800805.5
12/12/2014800802775775
12/15/2014770781757757
12/16/2014757.5771744.83771
12/17/2014763777.3753.5771.5
12/18/2014775.5797.5771.5795.5
12/19/2014806812.5785.5800.5
12/22/2014802.5813800.5809.5
12/23/2014812817.5810815
12/24/2014806.5817804.07810.5
12/29/2014806.5818.5801.91815
12/30/2014809817803.5807.5
12/31/2014808815.19800.5814.5