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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,030.804
CLOSE 1,031.2095

Low

LOW 897.8

High

HIGH 1,205
DATEOPENHIGHLOWCLOSE
01/02/2019941.2957.4920.4955
01/03/2019944.4958.8939.8940
01/04/2019954.2973.6950.6971
01/07/2019968.2985.75952.6970.6
01/08/2019967995.4967985
01/09/2019991.41,004983.8985.2
01/10/2019986.4990.4972.6986.4
01/11/2019990997.8985.2988.8
01/14/2019988991.8964.6975
01/15/2019983.4990.8967970
01/16/2019976.8979.6963.2970
01/17/2019963.6969.4957.2960.4
01/18/2019969.4991.6965.2983.2
01/21/2019981.8986.2974.4984
01/22/2019968973.6961.4968
01/23/2019959.4970.2940.4941.4
01/24/2019955972.2950.4962
01/25/2019967972.2951951
01/28/2019950.2961.8935938.6
01/29/2019937.4948.8930.8945
01/30/2019947956.8923.18952
01/31/2019948.8968.4934.2938
02/01/2019936.2953.2935.8947.6
02/04/2019943953942.2946.6
02/05/2019947.2956.76942.6955.2
02/06/2019947965.47947964.2
02/07/2019957.4966.8942.4942.6
02/08/2019938.2943.6922923.4
02/11/2019926.2944.6914944.6
02/12/2019950.4955942.8945
02/13/2019946960946952
02/14/2019952.8971.8941.8942.2
02/15/2019943.6955.8935.6949.2
02/18/2019946.8953.2943947.8
02/19/2019947.2950.4927927.4
02/20/2019927.2947.6927.2947.6
02/21/2019947.6962.8944.4956.4
02/22/2019961.2967.8952.6956.6
02/25/2019957975.4957969.8
02/26/2019957.2981.4957.2976.8
02/27/2019947.6979.76933.4941.2
02/28/2019942.6976.6930.2972.4
03/01/2019980998973.4996
03/04/20199991,011991.61,005
03/05/20191,0131,014.51,003.51,010
03/06/20191,011.51,0201,0061,020
03/07/20191,0121,024.51,006.411,008.5
03/08/20191,0001,003992.8995.4
03/11/20191,0091,017997.8999.4
03/12/20191,003.51,0359981,017.5
03/13/20191,0101,027.51,0101,018.5
03/14/20191,0151,039.51,0111,039.5
03/15/20191,044.51,0651,033.51,062.5
03/18/20191,0701,077.51,0601,070
03/19/20191,070.51,073.51,0641,065
03/20/20191,064.51,069.51,042.51,042.5
03/21/20191,0371,0411,027.51,028.5
03/22/20191,030.51,033.51,002.51,007
03/25/20191,006.51,009989.4992.4
03/26/2019996.81,003985.41,001.5
03/27/20191,0071,012.5999.21,007
03/28/20191,0041,020.51,0041,018.5
03/29/20191,0241,032.51,0171,028
04/01/20191,026.51,049.51,0211,045
04/02/20191,0511,063.51,0481,061.5
04/03/20191,0681,0811,066.51,077
04/04/20191,051.51,0521,039.51,043
04/05/20191,0491,061.51,0461,059.5
04/08/20191,0641,064.51,045.51,053
04/09/20191,055.51,068.51,052.151,056
04/10/20191,058.51,058.51,0481,048
04/11/20191,0511,082.51,050.51,082.5
04/12/20191,085.51,096.51,076.51,091.5
04/15/20191,096.51,096.51,084.51,087
04/16/20191,089.51,117.51,0851,117
04/17/20191,121.51,130.51,116.51,121.5
04/18/20191,1211,124.51,1061,113.5
04/23/20191,1201,1281,107.51,128
04/24/20191,1311,132.681,1231,126
04/25/20191,1331,1381,1181,130
04/26/20191,1341,1391,126.51,132
04/29/20191,1421,146.51,1291,134.5
04/30/20191,135.51,138.51,116.51,121.5
05/01/20191,1321,137.51,120.51,125
05/02/20191,1111,127.51,1071,125
05/03/20191,1171,1311,1171,126
05/07/20191,1281,1351,1131,118.5
05/08/20191,107.51,118.51,1021,113
05/09/20191,1221,1221,092.51,096.5
05/10/20191,1081,117.51,097.51,101
05/13/20191,1011,1031,082.51,085
05/14/20191,0751,101.51,0751,100.5
05/15/20191,1051,1101,0911,110
05/16/20191,1111,1431,103.51,143
05/17/20191,1381,1381,121.51,128
05/20/20191,1351,137.51,106.51,115
05/21/20191,1171,125.51,112.51,120
05/22/20191,122.51,126.51,1081,108
05/23/20191,1011,106.071,068.51,073.5
05/24/20191,0841,091.51,0801,080
05/28/20191,0841,0861,0761,083.5
05/29/20191,072.51,076.51,054.51,062.5
05/30/20191,064.51,073.51,064.51,069.5
05/31/20191,044.51,051.51,033.51,046.5
06/03/20191,0401,0401,0181,028.5
06/04/20191,0121,035.59891,035.5
06/05/20191,0381,0581,030.51,042
06/06/20191,0481,0481,030.51,037
06/07/20191,0401,0461,0371,044.5
06/10/20191,0541,056.51,042.51,056.5
06/11/20191,059.51,0651,0541,059.5
06/12/20191,0531,0601,051.51,056
06/13/20191,0591,0651,0531,054.5
06/14/20191,0541,0541,0331,042.5
06/17/20191,0461,056.51,0451,050
06/18/20191,050.51,060.51,0391,059
06/19/20191,0461,066.51,0461,062.5
06/20/20191,0651,098.51,063.251,087
06/21/20191,089.51,1131,088.51,098.5
06/24/20191,094.51,1021,083.51,086.5
06/25/20191,097.51,097.51,076.51,087.5
06/26/20191,083.51,089.51,076.891,079.5
06/27/20191,080.51,091.51,078.51,084.5
06/28/20191,084.51,1031,082.251,098
07/01/20191,105.51,130.51,099.51,100
07/02/20191,112.51,119.251,105.41,116.5
07/03/20191,121.51,1381,111.51,136
07/04/20191,1431,1511,1391,140
07/05/20191,1441,1441,133.51,136
07/08/20191,128.51,1531,118.51,142
07/09/20191,144.51,144.51,135.51,139.5
07/10/20191,1401,1441,1341,139
07/11/20191,1401,143.51,123.51,127.5
07/12/20191,131.51,1321,1191,124.5
07/15/20191,126.51,1321,116.51,127.5
07/16/20191,133.51,1431,125.51,142
07/17/20191,141.51,1451,1161,119.5
07/18/20191,105.51,113.51,105.51,111.5
07/19/20191,1081,1211,0911,098
07/22/20191,0991,1111,068.51,081.5
07/23/20191,089.51,0921,0781,085.5
07/24/20191,0901,095.51,078.51,087.5
07/25/20191,095.51,096.51,050.51,050.5
07/26/20191,0631,071.51,050.821,063
07/29/20191,0551,065.51,0521,061
07/30/20191,0621,066.251,042.51,043
07/31/2019994.41,010966.2984
08/01/2019979.2984.8956.4971
08/02/2019956.8956.8927.8938.4
08/05/2019926927.8911.8920.8
08/06/2019914.2936.2913.6931.6
08/07/2019934.2938.4924.6933
08/08/2019938.8952.4937950.2
08/09/2019951954.8940.8942
08/12/2019948.4953929.2929.6
08/13/2019925.4939.6917.2933
08/14/2019936.6936.6912.4914.2
08/15/2019919.6924.2907.8914.6
08/16/2019913.2940913.2940
08/19/2019946.2953.6936.4937
08/20/2019944.4949933.4940.6
08/21/2019942.8960.8938.8944.8
08/22/2019942947933.4939.4
08/23/2019948955933933
08/27/2019927941923.4938.4
08/28/2019932.4934.19920.2930.4
08/29/2019910.4916.6903.2914
08/30/2019912927.6912917.8
09/02/2019916.2929.8915920.8
09/03/2019922.6932.9917921.6
09/04/2019916.2949.2916.2924.8
09/05/2019936.6971.8935.4971.6
09/06/2019973976.4961.6969
09/09/2019965.2973.54955.8968.2
09/10/2019968983.2963.4974.8
09/11/2019976.2995960.8991.4
09/12/20199951,001.5986.2997.8
09/13/20199971,031.5996.21,030.5
09/16/20191,0101,017.5989.41,002.5
09/17/20191,0001,003.5988.6997.8
09/18/2019990995.6979979.4
09/19/2019982.8992.8975.2986
09/20/2019977.2998965970.4
09/23/2019976.4976.4944.55962.4
09/24/2019970.4970.6955.4955.4
09/25/2019951.2952.4933.9945
09/26/2019950.6961.4946.2949.4
09/27/2019955975951.6975
09/30/2019970.6986.8970.6979.4
10/01/2019987.4987.4951.4953.6
10/02/2019945.6947.28911.4914.4
10/03/2019913.6921897.8913.6
10/04/2019912921.4904.6917.6
10/07/2019920930.8911.8928.2
10/08/2019938947.2923.6923.6
10/09/2019921.8941.4915.6928.2
10/10/2019933.4937920.8930.2
10/11/2019937.61,0089351,004.5
10/14/20199901,007976993.8
10/15/20191,006.51,031.5992.81,025
10/16/20191,021.51,021.5988.2998.4
10/17/20191,013.51,021992.61,004.5
10/18/20191,0021,013.5996.21,004.5
10/21/20191,008.51,0139951,013
10/22/20191,026.51,046.51,006.51,045
10/23/20191,0281,0381,015.51,025
10/24/20191,022.51,052.51,022.51,035
10/25/20191,0301,0381,015.451,023.5
10/28/20191,025.51,031.51,017.51,029.5
10/29/20191,031.51,031.51,0141,025
10/30/20191,0201,035.51,0201,034
10/31/20191,038.51,045.51,0291,041
11/01/20191,0481,0481,030.51,038.5
11/04/20191,046.51,0701,0461,062.5
11/05/20191,070.51,073.51,054.51,066
11/06/20191,0701,0721,0541,061
11/07/20191,0691,070.51,0591,069
11/08/20191,059.51,068.51,0551,065.5
11/11/20191,056.51,059.51,0311,059.5
11/12/20191,0591,070.51,055.51,067.5
11/13/20191,068.51,068.51,027.51,039.5
11/14/20191,043.51,0501,0341,044.5
11/15/20191,0501,063.51,0401,062
11/18/20191,0841,0891,0681,068
11/19/20191,0811,084.521,061.51,061.5
11/20/20191,060.51,060.51,0331,038.5
11/21/20191,027.51,037.51,017.51,026
11/22/20191,034.51,0461,025.51,038
11/25/20191,046.51,0561,0371,050
11/26/20191,0621,083.51,050.51,077
11/27/20191,088.51,097.51,0691,097.5
11/28/20191,0981,119.51,090.51,119
11/29/20191,086.51,0961,0571,088.5
12/02/20191,0811,087.51,072.51,075
12/03/20191,0771,081.51,049.51,055
12/04/20191,052.51,069.51,0511,067
12/05/20191,0721,078.51,064.51,068.5
12/06/20191,074.51,0851,070.741,085
12/09/20191,074.51,0931,074.51,093
12/10/20191,110.51,110.51,0781,100
12/11/20191,1031,1031,077.51,092.5
12/12/20191,0951,122.51,089.51,119.5
12/13/20191,1801,187.51,1471,148.5
12/16/20191,1601,2051,1471,199.5
12/17/20191,1741,191.51,171.51,189.5
12/18/20191,185.51,1901,167.51,180
12/19/20191,179.51,1861,169.51,176
12/20/20191,1801,180.51,166.51,166.5
12/23/20191,1661,1821,1611,176
12/24/20191,1791,1821,172.811,176.5
12/27/20191,1851,1851,1721,177.5
12/30/20191,1671,1841,163.51,163.5
12/31/20191,1611,1711,156.51,164.5