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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,141.4405
CLOSE 1,141.754

Low

LOW 1,008

High

HIGH 1,245
DATEOPENHIGHLOWCLOSE
01/03/20171,0231,0361,0151,036
01/04/20171,0341,0471,0331,047
01/05/20171,0491,0561,0451,050
01/06/20171,0451,0601,0451,060
01/09/20171,0661,0681,0531,057
01/10/20171,0551,0651,0481,064
01/11/20171,0601,0751,0581,073
01/12/20171,0721,0721,0571,059
01/13/20171,0591,0891,0591,085
01/16/20171,0791,0851,0661,067
01/17/20171,0601,0681,044.641,058
01/18/20171,0631,0631,0441,052
01/19/20171,0551,056.921,0451,053
01/20/20171,0551,0681,0501,060
01/23/20171,0521,0621,0441,058
01/24/20171,0661,0711,0491,060
01/25/20171,0691,094.311,0681,093
01/26/20171,1041,126.441,0691,073
01/27/20171,0731,0891,0621,083
01/30/20171,0751,0801,0611,069
01/31/20171,0711,0841,0661,071
02/01/20171,0821,0911,0731,078
02/02/20171,0741,077.361,0631,071
02/03/20171,0731,0861,0671,080
02/06/20171,0801,0821,063.91,064
02/07/20171,0691,0771,0631,068
02/08/20171,0651,0721,0591,065
02/09/20171,0661,083.191,0601,082
02/10/20171,0841,0861,0781,083
02/13/20171,0931,0931,0821,092
02/14/20171,0931,097.091,0851,097
02/15/20171,0951,1071,0951,106
02/16/20171,1031,1051,0911,095
02/17/20171,0971,0991,0801,090
02/20/20171,0981,1091,093.41,102
02/21/20171,1021,1021,085.851,090
02/22/20171,0881,0981,0801,087
02/23/20171,0871,094.411,0851,087
02/24/20171,0831,0961,0761,085
02/27/20171,0931,098.031,0781,088
02/28/20171,0501,0721,0101,055
03/01/20171,0571,0821,050.971,076
03/02/20171,0711,082.991,0671,082
03/03/20171,0771,0831,0651,080
03/06/20171,1031,1101,0831,086
03/07/20171,0871,0891,0761,079
03/08/20171,0741,0881,0741,082
03/09/20171,0801,0861,0731,085
03/10/20171,0861,0931,0831,083
03/13/20171,0871,0981,0851,093
03/14/20171,0921,0941,0761,085
03/15/20171,0841,087.421,0701,083
03/16/20171,0941,1001,0781,080
03/17/20171,0781,0901,0721,072
03/20/20171,0701,0811,062.281,077
03/21/20171,0801,0821,0571,057
03/22/20171,0501,066.21,0331,041
03/23/20171,0421,0611,0391,056
03/24/20171,0591,0631,0551,061
03/27/20171,0551,0601,0481,057
03/28/20171,0581,0641,0501,056
03/29/20171,0641,0651,0531,061
03/30/20171,0611,068.741,0571,062
03/31/20171,0611,0671,0531,062
04/03/20171,0681,0681,0531,055
04/04/20171,0541,068.921,0521,065
04/05/20171,0671,0671,0531,053
04/06/20171,0271,0371,0171,034
04/07/20171,0271,0351,0081,030
04/10/20171,0301,0521,0281,047
04/11/20171,0441,0571,0431,053
04/12/20171,0521,0631,0521,058
04/13/20171,0571,0701,0561,066
04/18/20171,0741,0741,0561,061
04/19/20171,0591,0711,0571,058
04/20/20171,0581,0801,0551,078
04/21/20171,0731,0881,0731,086
04/24/20171,1001,1181,0961,115
04/25/20171,1171,1331,1091,128
04/26/20171,1231,1331,1201,131
04/27/20171,1301,1391,1301,139
04/28/20171,1371,1591,125.51,148
05/02/20171,1501,1581,146.451,152
05/03/20171,1451,1561,1451,152
05/04/20171,1501,1621,145.281,159
05/05/20171,1591,1691,1541,169
05/08/20171,1681,1701,1601,163
05/09/20171,1611,1801,1581,174
05/10/20171,1721,1781,1691,172
05/11/20171,1691,1721,1601,166
05/12/20171,1651,1841,1641,180
05/15/20171,1841,187.551,1731,178
05/16/20171,1731,1791,166.361,170
05/17/20171,1641,1691,1511,155
05/18/20171,1551,1701,1411,168
05/19/20171,1691,1801,1671,169
05/22/20171,1771,1771,1631,165
05/23/20171,1631,1771,1631,177
05/24/20171,1801,1841,1741,180
05/25/20171,1881,1881,1721,177
05/26/20171,1771,1801,1661,172
05/30/20171,1731,184.281,164.521,183
05/31/20171,1881,1951,172.531,173
06/01/20171,1771,1871,1741,186
06/02/20171,1961,205.151,181.511,193
06/05/20171,1931,1931,1691,173
06/06/20171,1711,1751,1541,159
06/07/20171,1591,1691,156.741,163
06/08/20171,1651,165.221,1511,156
06/09/20171,1541,1861,1501,185
06/12/20171,1781,1851,1721,179
06/13/20171,1821,2051,1811,196
06/14/20171,1991,2151,1981,202
06/15/20171,2011,2031,1731,186
06/16/20171,1931,2361,1881,236
06/19/20171,2361,2391,2271,238
06/20/20171,2381,2431,2261,227
06/21/20171,2211,2211,2011,205
06/22/20171,2051,2051,1851,195
06/23/20171,1921,1971,1811,195
06/26/20171,1971,2131,1921,195
06/27/20171,1941,1971,1791,185
06/28/20171,1801,1881,1651,183
06/29/20171,1901,1961,1701,171
06/30/20171,1681,1981,1681,182
07/03/20171,1851,1971,1851,195
07/04/20171,1941,1991,1891,195
07/05/20171,1951,2051,1871,196
07/06/20171,1981,2051,1791,185
07/07/20171,1851,1941,1771,194
07/10/20171,1961,2011,1861,194
07/11/20171,1941,2021,1731,176
07/12/20171,1781,1891,1741,174
07/13/20171,1781,1791,1721,176
07/14/20171,1781,1881,1671,171
07/17/20171,1701,1911,1701,185
07/18/20171,1841,2091,1841,209
07/19/20171,2101,2231,2071,223
07/20/20171,2251,2361,2191,231
07/21/20171,2291,2361,2101,219
07/24/20171,2081,2171,1821,184
07/25/20171,1871,2061,1871,204
07/26/20171,2071,2201,2021,220
07/27/20171,2421,2451,2151,227
07/28/20171,2141,2151,1951,211
07/31/20171,2101,2211,2101,217
08/01/20171,2251,2291,2161,217
08/02/20171,2231,2251,2111,220
08/03/20171,2231,2291,2151,222
08/04/20171,2181,2301,2071,225
08/07/20171,2231,2301,2231,229
08/08/20171,2321,2341,2181,228
08/09/20171,2211,2231,1971,210
08/10/20171,2101,2141,1841,185
08/11/20171,1801,1801,1511,166
08/14/20171,1721,1841,1721,179
08/15/20171,1851,1921,1791,183
08/16/20171,1871,2081,1871,200
08/17/20171,1991,2071,1891,191
08/18/20171,1851,1921,1731,189
08/21/20171,1801,1851,1691,173
08/22/20171,1811,1911,1761,179
08/23/20171,1791,1831,1741,178
08/24/20171,1771,1841,1751,179
08/25/20171,1791,2131,1741,189
08/29/20171,1861,1921,1641,172
08/30/20171,1811,1821,1631,170
08/31/20171,1611,1671,1511,153
09/01/20171,1551,1631,1491,158
09/04/20171,1521,1571,1481,148
09/05/20171,1481,1581,1401,141
09/06/20171,1371,1371,1221,127
09/07/20171,1261,1291,1171,118
09/08/20171,1201,1431,1141,142
09/11/20171,1511,1621,1461,150
09/12/20171,1281,1471,1131,135
09/13/20171,1281,1341,1231,127
09/14/20171,1241,1251,1121,115
09/15/20171,1201,1201,0951,108
09/18/20171,1181,1291,1121,126
09/19/20171,1251,1391,1241,136
09/20/20171,1411,1441,1191,123
09/21/20171,1261,1281,1201,123
09/22/20171,1201,1271,1131,120
09/25/20171,1161,1251,1121,118
09/26/20171,1181,1201,1081,110
09/27/20171,1121,1341,1111,133
09/28/20171,1391,1451,1271,143
09/29/20171,1451,1521,1381,146
10/02/20171,1451,1521,1411,141
10/03/20171,1421,1421,1271,131
10/04/20171,1301,1311,1211,125
10/05/20171,1271,1301,1171,129
10/06/20171,1301,1361,1261,132
10/09/20171,1321,1351,1201,124
10/10/20171,1241,1291,1161,116
10/11/20171,1221,1351,1201,130
10/12/20171,1411,1761,1341,176
10/13/20171,1791,1801,1671,177
10/16/20171,1831,1871,1741,183
10/17/20171,1841,1841,1571,157
10/18/20171,1631,1641,1531,164
10/19/20171,1651,1711,1521,167
10/20/20171,1701,1781,1681,176
10/23/20171,1801,1801,1611,170
10/24/20171,1821,1941,1691,193
10/25/20171,1921,1921,1621,165
10/26/20171,1701,1841,161.711,184
10/27/20171,1841,1901,170.71,176
10/30/20171,1791,1821,1731,173
10/31/20171,1671,1811,1671,177
11/01/20171,1801,1891,1791,182
11/02/20171,1821,2051,1821,200
11/03/20171,2031,2041,1821,182
11/06/20171,1781,1881,1581,182
11/07/20171,1861,1881,1771,179
11/08/20171,1771,1781,1611,165
11/09/20171,1641,177.731,1451,146
11/10/20171,1501,1561,1411,146
11/13/20171,1521,1541,1191,128
11/14/20171,1291,1461,1251,143
11/15/20171,1441,1441,1331,135
11/16/20171,1401,1501,1391,142
11/17/20171,1401,1561,1371,155
11/20/20171,1551,1591,149.951,158
11/21/20171,1581,1601,1471,150
11/22/20171,1531,1711,1441,170
11/23/20171,1721,1791,1591,179
11/24/20171,1811,1861,1741,186
11/27/20171,1861,2011,1791,190
11/28/20171,1921,2061,1871,206
11/29/20171,2061,2191,2051,212
11/30/20171,2041,2141,1901,214
12/01/20171,2131,2381,1911,196
12/04/20171,2061,2131,1921,200
12/05/20171,2001,2031,1751,175
12/06/20171,1711,1811,159.61,169
12/07/20171,1701,1711,1521,152
12/08/20171,1521,1641,1461,157
12/11/20171,1621,1691,1601,162
12/12/20171,1651,1651,1551,163
12/13/20171,1651,1701,1571,167
12/14/20171,1681,1811,1611,172
12/15/20171,1751,1861,1711,184
12/18/20171,1901,1991,1871,194
12/19/20171,1921,208.51,1901,201
12/20/20171,2031,2051,1911,191
12/21/20171,1901,2011,1841,201
12/22/20171,1941,2091,1941,202
12/27/20171,2081,2131,1981,210
12/28/20171,2081,2161,2061,216
12/29/20171,2191,2261,2121,226