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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,124.9123
CLOSE 1,122.5953

Low

LOW 905.6

High

HIGH 1,279.5
DATEOPENHIGHLOWCLOSE
01/02/20181,2251,2471,221.51,237
01/03/20181,2351,2401,2271,237
01/04/20181,241.51,244.51,231.51,244
01/05/20181,245.51,2551,2411,251
01/08/20181,250.51,252.51,240.51,244
01/09/20181,2451,257.51,2441,255.5
01/10/20181,2541,2631,252.51,257.5
01/11/20181,255.51,261.51,235.51,239.5
01/12/20181,2431,248.51,2401,242.5
01/15/20181,2461,2461,233.51,243
01/16/20181,2461,2541,241.51,246
01/17/20181,2501,260.51,244.51,252.5
01/18/20181,2561,261.51,250.51,256.5
01/19/20181,2591,279.51,255.51,270.5
01/22/20181,267.51,2711,2501,251.5
01/23/20181,258.51,2611,2421,244.5
01/24/20181,2421,2491,2351,239.5
01/25/20181,2391,2531,2131,221
01/26/20181,2211,234.51,2191,224
01/29/20181,227.51,2331,207.51,213.5
01/30/20181,209.51,214.51,2011,202
01/31/20181,2071,2071,1871,188.5
02/01/20181,1981,2121,1921,197.5
02/02/20181,198.51,203.51,1881,188.5
02/05/20181,179.51,183.51,157.51,173
02/06/20181,139.51,155.51,1321,132
02/07/20181,1411,1671,131.51,165
02/08/20181,161.51,165.51,125.51,128
02/09/20181,1251,1271,0991,105
02/12/20181,1161,126.51,108.51,114.5
02/13/20181,113.51,1321,113.51,122.5
02/14/20181,134.51,139.51,1161,120
02/15/20181,127.51,135.51,1141,117
02/16/20181,1231,132.51,121.51,125
02/19/20181,1291,130.51,1141,114.5
02/20/20181,1211,133.51,1101,133.5
02/21/20181,1271,148.51,1231,142.5
02/22/20181,1381,1481,1301,143.5
02/23/20181,146.51,146.51,1151,122.5
02/26/20181,1311,144.51,129.51,144
02/27/20181,1451,1531,123.51,125.5
02/28/20181,113.51,1731,113.51,154.5
03/01/20181,1551,1551,127.51,129
03/02/20181,1251,129.51,1041,108.5
03/05/20181,107.51,1241,103.51,121.5
03/06/20181,1341,136.51,119.51,129
03/07/20181,126.51,1411,124.51,140.5
03/08/20181,143.51,157.51,139.51,155
03/09/20181,157.51,158.51,1421,153
03/12/20181,160.51,165.51,145.51,150
03/13/20181,1491,1501,1101,113
03/14/20181,109.51,125.51,108.51,122
03/15/20181,120.51,142.51,118.51,140.5
03/16/20181,142.51,1461,138.51,141.5
03/19/20181,139.51,140.51,116.51,117.5
03/20/20181,1251,137.51,116.51,134.5
03/21/20181,1341,139.851,1231,124.5
03/22/20181,116.51,1261,100.51,108.5
03/23/20181,098.51,1031,083.51,091.5
03/26/20181,0941,097.51,0741,079.5
03/27/20181,0941,103.51,088.51,092
03/28/20181,0821,0901,0691,090
03/29/20181,091.51,101.51,083.51,086.5
04/03/20181,067.51,0851,0651,072.5
04/04/20181,0691,073.51,0561,070.5
04/05/20181,0631,0721,0561,059.5
04/06/20181,0561,0611,0511,052
04/09/20181,0571,0631,052.51,060.5
04/10/20181,066.51,074.51,0541,072.5
04/11/20181,067.51,081.51,0661,075
04/12/20181,074.51,0861,0741,082.5
04/13/20181,087.51,110.21,079.51,082.5
04/16/20181,0851,0851,0721,072.5
04/17/20181,077.51,102.51,077.51,100
04/18/20181,1031,1071,089.51,095
04/19/20181,095.51,116.51,094.951,107
04/20/20181,127.51,127.51,107.51,109.5
04/23/20181,113.51,148.51,1121,146.5
04/24/20181,1521,1611,1171,123
04/25/20181,119.51,135.671,103.51,117
04/26/20181,1201,1271,1121,126.5
04/27/20181,130.51,1411,1261,131
04/30/20181,1381,145.811,1301,136.5
05/01/20181,139.51,1561,1391,150.5
05/02/20181,156.51,186.741,146.51,162
05/03/20181,1641,1651,149.51,151
05/04/20181,158.51,166.51,1491,159
05/08/20181,159.51,183.51,159.51,174.5
05/09/20181,1761,1821,1611,175
05/10/20181,1801,1821,169.51,179
05/11/20181,1811,1901,1781,186.5
05/14/20181,1841,187.51,1671,174.5
05/15/20181,1751,1851,1671,181.5
05/16/20181,1791,187.51,1721,185.5
05/17/20181,185.51,1941,1811,194
05/18/20181,1961,229.451,191.51,204.5
05/21/20181,214.51,223.51,208.51,217.5
05/22/20181,221.51,230.51,2171,223
05/23/20181,227.51,2311,2001,200
05/24/20181,225.51,2291,2091,210
05/25/20181,2181,2221,204.51,208
05/29/20181,1991,1991,169.51,170
05/30/20181,1761,1821,157.51,178
05/31/20181,182.51,2001,180.51,192
06/01/20181,2001,2041,1921,196
06/04/20181,201.51,2091,1961,202.5
06/05/20181,1971,209.51,190.51,190.5
06/06/20181,200.51,204.21,189.251,199
06/07/20181,2231,227.51,2031,204.5
06/08/20181,1971,2051,183.51,193
06/11/20181,203.51,2181,203.51,214
06/12/20181,2191,2251,210.51,216
06/13/20181,214.51,2331,2121,230
06/14/20181,224.51,2461,2161,240.5
06/15/20181,234.51,2381,204.51,204.5
06/18/20181,2061,211.51,1941,197
06/19/20181,189.51,2001,184.51,189.5
06/20/20181,1991,201.51,179.31,181.5
06/21/20181,184.51,1901,163.51,168
06/22/20181,1761,186.51,1691,182.5
06/25/20181,1741,1771,1511,152
06/26/20181,159.51,1601,153.51,154
06/27/20181,152.51,1571,138.51,154
06/28/20181,1511,1571,132.51,142.5
06/29/20181,1441,158.51,1431,147.5
07/02/20181,143.51,1451,129.51,132.5
07/03/20181,138.51,1601,135.51,151
07/04/20181,147.51,165.51,1471,163.5
07/05/20181,169.51,1751,1631,167
07/06/20181,174.51,175.51,1621,171
07/09/20181,1741,185.51,169.51,184.5
07/10/20181,1811,195.51,1761,181.5
07/11/20181,177.51,1821,162.51,173.5
07/12/20181,1661,191.51,1661,176.5
07/13/20181,184.51,191.51,175.651,178.5
07/16/20181,1801,188.51,1651,185
07/17/20181,1821,1941,1771,191.5
07/18/20181,1981,2111,197.51,208
07/19/20181,204.51,215.51,204.51,209.5
07/20/20181,2081,2131,201.51,211.5
07/23/20181,2101,2241,1961,198
07/24/20181,2041,2141,1981,209.5
07/25/20181,2131,2131,1871,189
07/26/20181,2001,2001,1881,188
07/27/20181,1901,1981,1841,188.5
07/30/20181,187.51,226.51,177.51,216.5
07/31/20181,209.51,2141,203.51,205.5
08/01/20181,234.51,234.51,1361,165.5
08/02/20181,1641,1641,119.51,142
08/03/20181,1471,167.51,143.41,163
08/06/20181,1691,1721,148.471,153.5
08/07/20181,1461,1581,1431,152
08/08/20181,1501,1691,1501,164.5
08/09/20181,1691,1731,1611,171
08/10/20181,1661,1681,155.51,156
08/13/20181,150.51,1601,147.51,156.5
08/14/20181,1631,1641,1321,134
08/15/20181,1431,1441,1141,116.5
08/16/20181,1271,1371,1231,127.5
08/17/20181,1251,129.481,119.51,126.5
08/20/20181,1251,1521,124.751,147.5
08/21/20181,1371,150.51,1331,149.5
08/22/20181,1481,159.51,144.51,157
08/23/20181,159.51,1651,153.51,157
08/24/20181,1511,164.41,1511,157
08/28/20181,1691,1721,1561,164.5
08/29/20181,1691,172.931,1511,154
08/30/20181,138.51,138.51,1241,132
08/31/20181,1321,1401,121.51,131.5
09/03/20181,135.51,1491,134.51,141
09/04/20181,1471,147.51,1311,135.5
09/05/20181,133.51,1381,120.51,127.5
09/06/20181,122.51,135.51,1011,123.5
09/07/20181,1251,128.51,096.51,101
09/10/20181,1011,115.51,097.51,105.5
09/11/20181,103.51,107.51,0891,100.5
09/12/20181,095.51,1021,0911,096
09/13/20181,0961,100.51,088.51,093.5
09/14/20181,098.51,1051,093.51,100
09/17/20181,0951,1021,0931,097.5
09/18/20181,093.51,100.51,0871,096
09/19/20181,0921,1141,089.51,111.5
09/20/20181,1101,1391,1101,138.5
09/21/20181,1401,1541,1381,142.5
09/24/20181,1401,142.51,1301,131
09/25/20181,1311,140.251,1291,134.5
09/26/20181,1331,1401,1311,135
09/27/20181,135.51,154.51,128.51,154.5
09/28/20181,1531,153.51,1301,144
10/01/20181,1461,153.51,142.51,150
10/02/20181,147.51,148.51,140.51,141
10/03/20181,1511,1551,139.51,150.5
10/04/20181,150.51,1551,1401,140
10/05/20181,139.51,140.51,126.51,126.5
10/08/20181,1231,127.41,1001,100
10/09/20181,1021,107.281,0871,100.5
10/10/20181,097.51,099.51,080.51,084
10/11/20181,0651,066.51,049.51,057
10/12/20181,0661,0771,054.51,055
10/15/20181,050.51,053.51,0341,039
10/16/20181,045.51,0531,035.51,052.5
10/17/20181,057.51,0661,0561,060
10/18/20181,064.51,064.51,044.51,044.5
10/19/20181,0441,0451,0241,035.5
10/22/20181,0421,0521,0321,034.5
10/23/20181,019.51,021.5977980.2
10/24/2018980988.8970.2970.2
10/25/2018959.6983.6957.42983.6
10/26/2018972.2972.2952.8969.8
10/29/20189751,002975982.6
10/30/2018986.6996.4967993.8
10/31/20181,0151,032.51,0051,013.5
11/01/20181,0041,0349981,016.5
11/02/20181,029.51,048.51,0281,039
11/05/20181,034.51,037.51,0131,015
11/06/20181,0151,030.51,011.51,022.5
11/07/20181,034.51,0371,0141,034
11/08/20181,039.51,0551,0351,051
11/09/20181,049.51,065.51,039.51,062.5
11/12/20181,0731,0741,0361,036
11/13/20181,0401,0681,0351,062.5
11/14/20181,057.51,078.51,042.51,060.5
11/15/20181,065.51,072.51,0211,025.5
11/16/20181,0301,0431,0091,015.5
11/19/20181,018.51,0321,008.51,008.5
11/20/20181,000.51,008980.2996.4
11/21/2018998.81,001975996
11/22/2018998.41,0139881,001.5
11/23/20181,003.51,028.5998.81,026
11/26/20181,0381,0591,0381,055
11/27/20181,0591,061.51,048.51,061.5
11/28/20181,0661,0691,051.51,054
11/29/20181,0601,064.51,031.51,033.5
11/30/20181,032.51,0351,0021,005.5
12/03/20181,016.51,040.651,016.51,035
12/04/20181,0321,0501,027.51,028
12/05/20181,013.51,019993.6994
12/06/2018986.8986.8947.4951
12/07/2018962.8967.8945.8948
12/10/2018943.8952.2928.2929.2
12/11/2018938948.8918.6933.6
12/12/2018939.6949.8929.4944.6
12/13/2018944.2955.4935.6941
12/14/2018930942.6920936.2
12/17/2018938.8938.8922926.2
12/18/2018924.8940917.4925.8
12/19/2018923.8933.2916.6926.8
12/20/2018911.6931.2905.6927.8
12/21/2018934.4946.2925.6937.8
12/24/2018932.6943.8924.9935.4
12/27/2018941943.8908914
12/28/2018927945916.4943.6
12/31/2018948950.6938.6944