STJ.L: St. James's Place plc Historical Data

2015 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 920.5672

CLOSE 920.7688

Low

LOW 764

High

HIGH 1,031

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	819.5	819.5	803	809
01/05/2015	804	819.5	785.5	788
01/06/2015	788	790.5	767	768
01/07/2015	769.5	779.14	764	767.5
01/08/2015	780	795.5	770.5	795.5
01/09/2015	792	799.5	779	783.5
01/12/2015	784.5	793	777.5	788
01/13/2015	783	806.5	783	804
01/14/2015	794.5	798.5	776.5	780.5
01/15/2015	784	800.5	772.5	800.5
01/16/2015	794.5	799.5	780	789.5
01/19/2015	787.5	803.5	787.5	803
01/20/2015	809	822.5	804.56	817.5
01/21/2015	817	827	809.63	827
01/22/2015	826.5	844.5	826.5	844.5
01/23/2015	848.5	863.5	845.5	861.5
01/26/2015	860	864	850	862
01/27/2015	863.5	867.5	852	858
01/28/2015	862.5	864.5	852.5	859
01/29/2015	856	870.5	849.63	868.5
01/30/2015	871.5	874	856	858
02/02/2015	863.5	868.5	854	868.5
02/03/2015	871	897.5	868.5	895
02/04/2015	889.5	892.5	868.5	890
02/05/2015	879.5	888	872.5	877
02/06/2015	871.5	886	865.5	867.5
02/09/2015	863	867	856	865
02/10/2015	865	881	864.5	880
02/11/2015	875	887.5	875	882
02/12/2015	879	900	879	896.5
02/13/2015	900	901.5	893.6	899
02/16/2015	894	901.5	893.5	899.5
02/17/2015	891	905.5	890.1	901
02/18/2015	900	914	900	906.5
02/19/2015	904.5	921.9	903.5	906
02/20/2015	904.5	917	891.5	897
02/23/2015	904.5	907.5	896	903.5
02/24/2015	900	900	881.5	892
02/25/2015	909	947.5	906	930
02/26/2015	929.5	944	924.5	937
02/27/2015	940	951.5	936.5	948
03/02/2015	944	960	944	953
03/03/2015	959	961.5	936	937.5
03/04/2015	940	940	928	937.5
03/05/2015	937	948.9	933.5	946
03/06/2015	943	956.5	942.4	945
03/09/2015	940.5	947	933	943.5
03/10/2015	938.5	953	924	924
03/11/2015	927.5	939.5	924	935.5
03/12/2015	938.5	954	938	947.5
03/13/2015	947	954	933	934
03/16/2015	935.5	947.5	935.5	942
03/17/2015	940.5	948	927	930
03/18/2015	925.5	979.5	925.5	978
03/19/2015	984.5	991.6	965	966.5
03/20/2015	973	981.5	966.5	978.5
03/23/2015	976.5	985.5	972	974.5
03/24/2015	974.5	995.87	973.12	990
03/25/2015	990	996	978	979
03/26/2015	972.5	974.5	935.5	945
03/27/2015	947	949.85	930.8	932
03/30/2015	942.5	942.5	926.5	934
03/31/2015	944	959.5	929	934.5
04/01/2015	930.5	951.5	928.5	943.5
04/02/2015	944	957	940	956
04/07/2015	957.5	975.5	957.5	974.5
04/08/2015	977	992.5	972	982.5
04/09/2015	971.5	984.5	971	982.5
04/10/2015	981.5	995.5	981.5	994.5
04/13/2015	990	998	980.5	994
04/14/2015	989.5	996.5	978	981
04/15/2015	987.5	989.5	970	972.5
04/16/2015	978	978	953	958.5
04/17/2015	961.5	968.5	926.5	927.5
04/20/2015	933	945.5	917	923
04/21/2015	930	938.5	916.5	921.5
04/22/2015	926.5	929	903	911
04/23/2015	913	920	902.25	907.5
04/24/2015	907	918	889.5	896.5
04/27/2015	895.5	910.5	884.5	906.5
04/28/2015	911.5	913	866.5	875.5
04/29/2015	883.5	891	869	878
04/30/2015	879	895	870	892.5
05/01/2015	894	894	873.5	886
05/05/2015	885	900.5	870.5	870.5
05/06/2015	872	899.5	871.5	886.5
05/07/2015	883.5	898.5	870	897.5
05/08/2015	950	988.5	932	962.5
05/11/2015	954	961.5	937.5	940.5
05/12/2015	929	934.5	909.5	926.5
05/13/2015	924.5	932.5	907.5	925
05/14/2015	925	943	916	941.5
05/15/2015	943	956.5	940	944
05/18/2015	943	951.4	928.5	936
05/19/2015	941	960.5	939.25	948
05/20/2015	946.5	947.5	932	938
05/21/2015	938.5	942.5	925.5	932
05/22/2015	935	937.5	924.5	932.5
05/26/2015	937.5	937.5	919.87	922
05/27/2015	924.5	936	920	933.5
05/28/2015	934	940	924.5	930
05/29/2015	927.5	937.5	908.5	911.5
06/01/2015	913	930.5	911	920.5
06/02/2015	926	928	906.5	909.5
06/03/2015	910	925	908.5	913.5
06/04/2015	910.5	920.5	897	915
06/05/2015	908.5	910.5	900.97	901.5
06/08/2015	899.5	901	883	884
06/09/2015	884.5	887	870.5	875
06/10/2015	874	887.5	870.5	885
06/11/2015	880	903.5	880	900.5
06/12/2015	894	897	877	884.5
06/15/2015	878	880.5	873	876.5
06/16/2015	873	882.5	863	880.5
06/17/2015	880.5	889.5	874	875
06/18/2015	870	874.5	853	872.5
06/19/2015	871	891.5	871	891.5
06/22/2015	895	908	888	908
06/23/2015	906.5	919	906	915
06/24/2015	912.5	921.5	910	920.5
06/25/2015	914.5	926.5	913	926
06/26/2015	918	928.5	912	918.5
06/29/2015	899.5	922.5	891	914
06/30/2015	905.5	919	902	906
07/01/2015	912	931	910.5	924.5
07/02/2015	924.5	926.5	916	917
07/03/2015	914	929.14	914	921.5
07/06/2015	913.5	915.5	907	910.5
07/07/2015	912.5	915	874.5	875.5
07/08/2015	877	885.5	872	884.5
07/09/2015	883	923	880	917
07/10/2015	926	952	922	952
07/13/2015	959	965	953.5	963
07/14/2015	968	968	954.86	967.5
07/15/2015	970	981.5	967	979
07/16/2015	984.5	1,008	984	992.5
07/17/2015	990	994.5	982.7	985.5
07/20/2015	981.5	992.5	981	983.5
07/21/2015	984	987	979.5	985
07/22/2015	978.5	990	977.5	981.5
07/23/2015	986.5	989.5	975.5	980
07/24/2015	976	980.5	968	971.5
07/27/2015	964	966.5	950.5	952.5
07/28/2015	954.5	962	940	958
07/29/2015	950	975.5	937.5	973
07/30/2015	970	977	960.5	971.5
07/31/2015	977	980.5	959.5	979
08/03/2015	972	980.5	966.5	971
08/04/2015	965.5	977	961.5	973.5
08/05/2015	972.5	988.5	970.5	988.5
08/06/2015	984	992	979	985
08/07/2015	983	985.5	971.5	971.5
08/10/2015	974.5	989.5	958.35	984
08/11/2015	981	985	975.5	979.5
08/12/2015	973	979.04	950	958
08/13/2015	960	969.14	956.5	962
08/14/2015	978	985	973	980
08/17/2015	985.5	988	960	965
08/18/2015	960	972	958.24	968.5
08/19/2015	962	965.5	950.5	950.5
08/20/2015	947.5	959	946.5	949.5
08/21/2015	936.5	940	917	917
08/24/2015	892.5	892.5	831	859
08/25/2015	871.5	920.5	871.5	914
08/26/2015	902.5	919	892.5	901.5
08/27/2015	923	935.5	921	932
08/28/2015	935.5	948.5	915.5	915.5
09/01/2015	930	930	870.5	875
09/02/2015	880.5	886	867.5	878
09/03/2015	876.5	890	873	880
09/04/2015	871.5	874.5	854	856.5
09/07/2015	865	868.5	852.5	860.5
09/08/2015	863.5	876.97	863.5	875
09/09/2015	891.5	898.5	882	884.5
09/10/2015	877	886.5	875	885
09/11/2015	886	886	864	873.5
09/14/2015	878.5	891.5	866	869
09/15/2015	872.5	890.5	862	884
09/16/2015	889	896	884	889.5
09/17/2015	891.5	904.75	888	890
09/18/2015	888.5	888.5	859.5	872.5
09/21/2015	868.5	896	866.5	878
09/22/2015	880.5	881	847.5	848.5
09/23/2015	843.5	859	839.5	856
09/24/2015	856.5	858	833	836.5
09/25/2015	851.5	874	848	873.5
09/28/2015	871	871	845.5	845.5
09/29/2015	835	841	829	829.5
09/30/2015	845	852.5	842.5	850
10/01/2015	857.5	862.5	848.5	852
10/02/2015	861	872.5	846	857
10/05/2015	874	902.5	870.6	899.5
10/06/2015	901	901.5	889	889.5
10/07/2015	893	905	889.5	894
10/08/2015	894.5	899	888	895
10/09/2015	899	909.13	878	878
10/12/2015	878.5	878.5	864.5	873.5
10/13/2015	869	870	848.5	861
10/14/2015	853.5	853.75	837.5	839
10/15/2015	850.5	867	842.5	866.5
10/16/2015	871	878	868.5	878
10/19/2015	874	889.5	861.5	881.5
10/20/2015	883.5	886	875.5	881
10/21/2015	883	892	876.5	888.5
10/22/2015	886.5	899.5	882	899
10/23/2015	901.5	926	900.5	923.5
10/26/2015	919.5	941.3	918.6	930.5
10/27/2015	940	947	934.5	939
10/28/2015	945.5	960.5	943.5	958.5
10/29/2015	960	968.5	958.78	965.5
10/30/2015	968	970.5	957.5	964.5
11/02/2015	953	965.78	953	964
11/03/2015	961.5	965.5	958	963.5
11/04/2015	969	969	957.5	959.5
11/05/2015	961	962	943.5	951.5
11/06/2015	950	965.5	948	962
11/09/2015	965	974.5	954	954
11/10/2015	959.5	959.5	937	947
11/11/2015	949.5	972.5	947	971
11/12/2015	973	974.5	948	953
11/13/2015	951.5	951.5	939.5	942.5
11/16/2015	936.5	946.5	935.5	946
11/17/2015	955.5	976.5	955	975
11/18/2015	974.5	976.5	949.5	965
11/19/2015	976	976	964.5	968
11/20/2015	973.5	979.5	961	978
11/23/2015	970.5	981.5	968.5	979
11/24/2015	973	974.63	959	966
11/25/2015	971	1,000	967.5	1,000
11/26/2015	997	1,005	992.86	1,004
11/27/2015	998	1,011	998	1,009
11/30/2015	1,008	1,017	1,003	1,016
12/01/2015	1,020	1,022	1,014	1,021
12/02/2015	1,026	1,030	1,019.75	1,023
12/03/2015	1,025	1,031	996	999
12/04/2015	999	1,003	985.5	989.5
12/07/2015	997.5	1,009.73	988.5	1,004
12/08/2015	1,001	1,007	985	989
12/09/2015	989	994.5	975.5	983
12/10/2015	970	976	953	971.5
12/11/2015	965	971	944.5	947
12/14/2015	940	958	925.5	927
12/15/2015	934	974	932	970
12/16/2015	971.5	979	964.5	972
12/17/2015	987.5	1,004.64	986.5	988.5
12/18/2015	984.5	987.5	972.5	973.5
12/21/2015	971.5	982	965.5	965.5
12/22/2015	977.5	980	964.5	970
12/23/2015	980	996.5	974.5	992.5
12/24/2015	997.5	1,002	994.63	996
12/29/2015	1,010	1,023	995.75	1,023
12/30/2015	1,021	1,021	1,006	1,014
12/31/2015	1,007	1,022	1,003	1,008

Menu

Create your free account now!

STJ.L: St. James's Place plc Historical Data

2015 Historical Chart

Average

Low

High