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

2016 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 913.5889

CLOSE 913.9269

Low

LOW 521

High

HIGH 1,015

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	993.5	998.88	965.5	977
01/05/2016	984.5	993	966	970
01/06/2016	960	967.75	940	952
01/07/2016	930	933.25	910.5	926.5
01/08/2016	926.5	943	921.44	921.5
01/11/2016	912	920.5	900.75	907
01/12/2016	906	922.5	898.5	918
01/13/2016	929	958.5	925.5	936.5
01/14/2016	924.5	925.5	906.5	918
01/15/2016	915.5	925	880	892.5
01/18/2016	888	906.5	888	899.5
01/19/2016	916	928	899.79	925
01/20/2016	903	911.5	868	879.5
01/21/2016	884	906	880.16	892.5
01/22/2016	910	915.52	899.5	909
01/25/2016	915	917	902.5	909
01/26/2016	903	915.5	893	912.5
01/27/2016	914	929.5	907.5	929.5
01/28/2016	922.5	932.5	910.5	915
01/29/2016	924.5	953	923.5	953
02/01/2016	959	959	934	946
02/02/2016	943.5	943.5	908.5	915.5
02/03/2016	910	925.5	885.5	901
02/04/2016	915.5	922	884.5	892.5
02/05/2016	898	901.5	871	872.5
02/08/2016	877	883.5	824.92	831
02/09/2016	832.5	837.5	804.5	811.5
02/10/2016	818.5	852.5	809.5	844
02/11/2016	839	839.5	800.5	801
02/12/2016	809	830	802.5	830
02/15/2016	851.5	865.5	844.46	855
02/16/2016	867	867	847	860
02/17/2016	862	899	860	899
02/18/2016	908	916.5	893.5	896.5
02/19/2016	892	900.5	885	892
02/22/2016	899	910	899	899
02/23/2016	890	897	876.5	878
02/24/2016	874.5	881.5	855	856.5
02/25/2016	852	884	839	874.5
02/26/2016	884.5	887	868.5	870
02/29/2016	862.5	863.56	837.5	858
03/01/2016	856	865	845.5	855.5
03/02/2016	861	862	835.5	847.5
03/03/2016	849	856	842.5	856
03/04/2016	858	867	851	859
03/07/2016	875	913.5	873.5	888
03/08/2016	883.5	886.5	871.5	880
03/09/2016	849.5	882	849.5	865
03/10/2016	864	891	853.5	853.5
03/11/2016	877.5	902.5	862	894
03/14/2016	899	910	895.03	903.5
03/15/2016	900	905	897.5	900
03/16/2016	903.5	939.5	900	934.5
03/17/2016	938.5	938.5	918	928.5
03/18/2016	926.5	950.5	926	940
03/21/2016	933.5	949	933.5	940.5
03/22/2016	938	942	921	940
03/23/2016	938.5	944	929	935.5
03/24/2016	926.5	929.5	906	910
03/29/2016	911.5	924	910.5	922
03/30/2016	928.5	933.54	923	926
03/31/2016	922	925.05	915.5	918.5
04/01/2016	910.5	910.5	901	908
04/04/2016	903	920.2	901.5	906.5
04/05/2016	900	907.93	887	890
04/06/2016	891.5	905	886.5	904.5
04/07/2016	895	899	872	874
04/08/2016	878	894	877.5	885
04/11/2016	882	904	880	896
04/12/2016	897	911	887.5	908.5
04/13/2016	919.5	946.5	917	945.5
04/14/2016	947.5	949.5	932.5	935.5
04/15/2016	933.5	935.5	916	917.5
04/18/2016	910	919	905	913
04/19/2016	914.5	926	914.5	919
04/20/2016	917	925.21	911.5	921
04/21/2016	920.5	922.85	908.5	910.5
04/22/2016	907.5	913.5	902.5	907
04/25/2016	909.5	923	903	915.5
04/26/2016	927.5	938	913.5	918
04/27/2016	917	924	905.84	908
04/28/2016	902	902	879.5	881
04/29/2016	871	878.5	862	867
05/03/2016	874.5	878.5	855.26	861.5
05/04/2016	858	864	852	857.5
05/05/2016	860.5	863	850.5	855
05/06/2016	851	861	848	860.5
05/09/2016	863.5	879	863.5	871
05/10/2016	874.5	882.5	865.5	871
05/11/2016	868	875	863.5	867
05/12/2016	861	874	851	858
05/13/2016	854.5	863	840.32	863
05/16/2016	857.5	871.5	857.5	871.5
05/17/2016	876	885	874	881.5
05/18/2016	875.5	899	869.7	899
05/19/2016	893	896	884.5	885
05/20/2016	893	901	892.5	896
05/23/2016	895	904	890.5	901
05/24/2016	899.5	946.5	893.5	943.5
05/25/2016	949	953	926.36	928
05/26/2016	917	928.5	915.43	926.5
05/27/2016	924	935	913.95	932
05/31/2016	932	935.5	924.5	927.5
06/01/2016	926.5	927.45	913	915
06/02/2016	914	918	903.5	909
06/03/2016	916.5	920	894	904
06/06/2016	908	915	895.5	895.5
06/07/2016	899.5	903	890.96	891
06/08/2016	886	898.5	883.39	893.5
06/09/2016	888.5	892.5	882.5	882.5
06/10/2016	883.5	883.5	853.5	862
06/13/2016	856	857.03	839.8	840.5
06/14/2016	837	838	809.82	810
06/15/2016	813	822	810.5	816
06/16/2016	801	813.5	794	805.5
06/17/2016	813.5	833.5	810.5	824
06/20/2016	850	879.5	850	878
06/21/2016	888.5	890	874	887.5
06/22/2016	896	916.5	884.5	909
06/23/2016	919.5	935	912.5	924
06/24/2016	680	806	521	774.5
06/27/2016	756.5	759.5	684.5	716
06/28/2016	732.5	764	731.5	759.5
06/29/2016	767	786.76	758	785.5
06/30/2016	776	791	765.5	785
07/01/2016	794.5	825	782.5	820
07/04/2016	826.5	826.5	791.5	792.5
07/05/2016	786	788	765	766
07/06/2016	761	766.5	734	745
07/07/2016	762	768.5	752.5	757.5
07/08/2016	756.5	783	755	771.5
07/11/2016	779.5	798.5	776.5	789.5
07/12/2016	789.5	830	787	825.5
07/13/2016	825	844	823	837
07/14/2016	840	871	832	865.5
07/15/2016	862	874	844.5	847
07/18/2016	827.5	864	827.5	853.5
07/19/2016	855.5	860	843	859
07/20/2016	867	918	861.5	898
07/21/2016	898	904	879.5	880.5
07/22/2016	876.5	897.81	866	870.5
07/25/2016	876	891	868.5	888
07/26/2016	891.5	897.53	882	884
07/27/2016	906.5	953	906	917.5
07/28/2016	922.5	926	909	920
07/29/2016	922.5	927	905.5	926
08/01/2016	936	940	904.5	916
08/02/2016	911.5	918	898.5	915
08/03/2016	918	919.5	901.5	907.5
08/04/2016	890.5	936.5	890.5	924
08/05/2016	919.5	949	919.5	945
08/08/2016	944.5	964	941.83	948
08/09/2016	950.5	954.5	944	952.5
08/10/2016	946	965	944	965
08/11/2016	972	972.5	956	971
08/12/2016	973	985.5	971	979
08/15/2016	980	985.5	974.5	979.5
08/16/2016	973.5	975	959	959
08/17/2016	964	964	942.5	954.5
08/18/2016	961	964	951	962.5
08/19/2016	962.5	962.5	942.5	951.5
08/22/2016	949.5	962	945	953
08/23/2016	959.5	973	956.5	968
08/24/2016	962.5	969.5	955	965.5
08/25/2016	962.5	963.5	953.5	962.5
08/26/2016	958.5	964.5	952	961
08/30/2016	956	978	956	973.5
08/31/2016	969.5	986.5	966.5	982
09/01/2016	974	982	958.5	968
09/02/2016	973	987.5	960	983.5
09/05/2016	984.5	989.5	969	976
09/06/2016	981	984.5	970	972
09/07/2016	975.5	975.5	963	971.5
09/08/2016	968.5	986.48	968.5	985.5
09/09/2016	981	987.5	968.1	969.5
09/12/2016	951.5	955.5	938	944.5
09/13/2016	949	952	931.5	932
09/14/2016	945	951.5	932.5	939
09/15/2016	939.5	949	933	944
09/16/2016	945.5	945.5	930.98	931
09/19/2016	942.5	954.63	937.5	953.5
09/20/2016	957	970	955.5	963
09/21/2016	968.5	981.64	968.5	971
09/22/2016	978	985.5	974.32	976
09/23/2016	972.5	978.5	969	972.5
09/26/2016	969.5	971	949.5	953
09/27/2016	961	961.5	941	951
09/28/2016	955.5	965.5	951.5	961.5
09/29/2016	968	973	961	965
09/30/2016	953	953	938.5	948
10/03/2016	944.5	970	944.5	969.5
10/04/2016	971	985	970	970.5
10/05/2016	972.5	984	965.5	979
10/06/2016	985	988	967.5	969
10/07/2016	975	975	957	963
10/10/2016	970.5	970.5	941.5	949
10/11/2016	947.5	957	939.5	942.5
10/12/2016	941.5	951	941.5	946
10/13/2016	945.5	945.5	927.5	931.5
10/14/2016	934	943.5	925.5	925.5
10/17/2016	923	930.5	913.5	917
10/18/2016	924.5	934.32	916.5	932.5
10/19/2016	932.5	935.5	917	933.5
10/20/2016	932.5	934.5	925	927.5
10/21/2016	925.5	947	925.5	939
10/24/2016	956	956	940	949
10/25/2016	972.5	1,003	962.5	964
10/26/2016	964	965.5	951.5	960
10/27/2016	958	965	949.5	960.5
10/28/2016	955.5	960.5	945.5	953
10/31/2016	950	950.5	937.5	945
11/01/2016	948.5	956	945.5	946
11/02/2016	942.5	944.5	922.5	924
11/03/2016	924	956.5	920.5	939
11/04/2016	929.5	934	907	908.5
11/07/2016	925	932	917	924
11/08/2016	920	936.5	920	933.5
11/09/2016	903.5	959	896	956
11/10/2016	965.5	1,001	954	954
11/11/2016	959	969	929	937.5
11/14/2016	946.5	956.5	938	940.5
11/15/2016	940	955	940	953.5
11/16/2016	956	959.5	942	944.5
11/17/2016	940.5	949.5	936.5	946.5
11/18/2016	972.5	987	949.5	952
11/21/2016	953	958	928	932.5
11/22/2016	943.5	948.5	934.5	944
11/23/2016	947.5	956	936	940
11/24/2016	947	950.5	931.5	942.5
11/25/2016	938	945.5	934	937
11/28/2016	934	944	928	939
11/29/2016	937.5	947	928	947
11/30/2016	950	953	934	940
12/01/2016	936.5	943.5	929	942.5
12/02/2016	936.5	942.5	926	939.5
12/05/2016	937.5	949.5	936	940
12/06/2016	937.5	946	933.5	943.5
12/07/2016	946	985	946	985
12/08/2016	986.5	990.5	978	987.5
12/09/2016	990	1,002	981.99	999.5
12/12/2016	994.5	997.5	977.5	979.5
12/13/2016	984	992	979.5	989
12/14/2016	983	1,015	982	1,010
12/15/2016	1,010	1,014	996	1,000
12/16/2016	1,004	1,006	994	999
12/19/2016	1,002	1,002	989	990.5
12/20/2016	990.5	995.5	987	992
12/21/2016	989	991.5	982	987.5
12/22/2016	987.5	994	982.5	993.5
12/23/2016	996	1,002	991	998.5
12/28/2016	1,001	1,001	988	1,001
12/29/2016	996.5	1,007	994	1,004
12/30/2016	999	1,014	993.5	1,014

Menu

Create your free account now!

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

2016 Historical Chart

Average

Low

High