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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 973.9965
CLOSE 974.324

Low

LOW 614

High

HIGH 1,206
DATEOPENHIGHLOWCLOSE
01/02/20201,1721,187.51,1721,179
01/03/20201,172.51,173.51,1551,167
01/06/20201,1391,154.141,135.51,147
01/07/20201,1551,1591,1431,151
01/08/20201,139.51,150.51,1301,148.5
01/09/20201,1611,1671,152.251,157.5
01/10/20201,166.51,166.51,1381,139
01/13/20201,111.51,134.51,1111,120
01/14/20201,117.51,127.51,108.51,112
01/15/20201,110.51,117.51,0971,102.5
01/16/20201,1121,114.51,096.51,097.5
01/17/20201,0831,1111,0831,110.5
01/20/20201,1091,1181,102.51,108.5
01/21/20201,085.51,1201,085.51,120
01/22/20201,1231,1421,119.51,134
01/23/20201,1491,1491,1141,115
01/24/20201,1301,1471,1241,128.5
01/27/20201,1111,1121,0871,098
01/28/20201,1041,1321,0981,130.5
01/29/20201,149.51,157.51,1351,141.5
01/30/20201,1351,1701,125.51,160
01/31/20201,180.51,180.51,1441,144
02/03/20201,131.51,162.51,131.51,152.5
02/04/20201,1471,1811,1471,181
02/05/20201,1721,198.51,1721,187
02/06/20201,2001,2061,1751,175
02/07/20201,203.51,203.51,168.661,174.5
02/10/20201,1681,1801,1591,177.5
02/11/20201,1751,1911,1751,183.5
02/12/20201,189.51,198.51,180.51,196
02/13/20201,199.51,199.51,173.331,183
02/14/20201,188.51,1931,180.51,188
02/17/20201,199.51,199.51,1681,170.5
02/18/20201,1621,1661,149.061,154.5
02/19/20201,163.51,172.51,156.51,170.5
02/20/20201,1591,1791,1591,168
02/21/20201,160.51,1761,151.51,166
02/24/20201,1401,1401,110.51,123
02/25/20201,1291,145.51,0881,092
02/26/20201,083.51,088.441,056.51,083.5
02/27/20201,086.51,092.51,016.51,045
02/28/20201,0141,020985.41,015.5
03/02/20201,0401,041.5976.81,001.5
03/03/20201,0161,0391,014.51,016
03/04/20201,017.51,026.5986.4995.4
03/05/2020998.61,001.84963.8978.2
03/06/2020960.2967.3936.6967
03/09/2020937.8937.8879.4883.6
03/10/2020890933.6870.4877.2
03/11/2020887900855.8863.2
03/12/2020811.4819.6742.2757.4
03/13/2020788.4827.4746.2785
03/16/2020725.4766.6614750.6
03/17/2020781.6798.6698798.4
03/18/2020771819.6724.8760.4
03/19/2020764.8778652739.4
03/20/2020778.8799.13749.8755
03/23/2020670.4733.8660660
03/24/2020688729.2679.88724
03/25/2020756.2785.6721.6751.4
03/26/2020722.6801720.24801
03/27/2020777.4777.4737.2769.6
03/30/2020762777.6716.8754.2
03/31/2020762.6785749759.6
04/01/2020738.8744.2708.2735.4
04/02/2020731.6746.6712.8738.4
04/03/2020727.4727.8703.4709.8
04/06/2020727.6749721735.2
04/07/2020763790.4754772
04/08/2020759786.4734785.4
04/09/2020794828.4788825.2
04/14/2020844.4857828.4828.4
04/15/2020825.2825.6788790.6
04/16/2020768.8782743749.2
04/17/2020775.6790.4766779.6
04/20/2020793796775.8785.8
04/21/2020769.8789.6759.4759.4
04/22/2020769784.4756.8781.4
04/23/2020779.6787.6757.8786
04/24/2020779.4790768785
04/27/2020804813.4793794.2
04/28/2020793.8847.4793.8841
04/29/2020849.2902.2840.8902.2
04/30/2020903903849.78851.4
05/01/2020836.4838.39792.2811.8
05/04/2020801.8830.6782829.2
05/05/2020840.4854.8829.2835.8
05/06/2020820.2849.4820.2834.8
05/07/2020815853.4809.6849.2
05/11/2020842.2861.64833.2846.4
05/12/2020843.4864.4842.2853.2
05/13/2020843.2844.6821826.2
05/14/2020813.6822.4772795
05/15/2020801.2814.54796.2797.8
05/18/2020811.8829.4809.4825
05/19/2020837845.2824.8835.8
05/20/2020828.8839.4818.4835
05/21/2020827.6848.4825.08836
05/22/2020826.4844.2814.2834
05/26/2020859877842.4877
05/27/2020897.6961.6885.2950
05/28/2020957.8967.6941.8949
05/29/2020939950918.8918.8
06/01/2020924.4944.8914.2937.2
06/02/2020942.8958.4939.8958.4
06/03/2020972.8988.4959.8982.6
06/04/2020976.8988.8968986
06/05/20201,0001,009984.131,006.5
06/08/2020998.61,0229921,005.5
06/09/20201,009.51,009.5960967.2
06/10/2020965.8993.6958.4964.4
06/11/2020941.2951.38914.8914.8
06/12/2020898.6944.4894926.6
06/15/2020901.2930893.8927.2
06/16/2020955.2968.4937.4946.8
06/17/2020952958.2931.6935.6
06/18/2020931.4946.8926934.8
06/19/2020941.4950.96934940
06/22/2020929.8954.4927.8940.2
06/23/2020950.2967.6947.4955
06/24/2020959.8967925.8925.8
06/25/2020922949.8908.8946.4
06/26/2020963.2966944.8945.6
06/29/2020940959.8932953.6
06/30/2020954.6958.8943.2952.8
07/01/2020957.6962.6924.6943.2
07/02/2020954974.6947.6962.8
07/03/2020967.8969.2942948.6
07/06/2020966.6990.8962.8985
07/07/2020981.6987971979.6
07/08/2020973986.8957.2963.6
07/09/2020982982935.4935.4
07/10/2020932.8957931.4957
07/13/2020962968.2951.4955
07/14/2020948.4955.6939.2953
07/15/2020963.2976.8951.4967
07/16/2020962.2975961.83972.2
07/17/2020971.4979.6968.6968.6
07/20/2020956.8971.8951.8969
07/21/2020980988.24973983.6
07/22/2020983.2999.4983.2990.2
07/23/2020990990961.2963.2
07/24/2020945.2955.2935952.8
07/27/2020955.4969.2946.48966.8
07/28/2020989.2990.2893.6953.8
07/29/2020947.2982.2939.6974.4
07/30/2020976.8976.8915.6935.6
07/31/2020940.4963.2932942.2
08/03/2020950.8965.4934961.8
08/04/2020971.6976.6950.8967.4
08/05/2020971982963982
08/06/2020974.8990.4964983.2
08/07/2020984.81,006.5982.6996
08/10/20201,0031,014994.61,002.5
08/11/20201,0081,031.08997.061,023.5
08/12/20201,0231,031.51,011.971,027
08/13/20201,0221,029.51,010.571,016
08/14/20201,0201,020986.61,004.5
08/17/20209941,0109941,004.5
08/18/20201,000.51,007986.8997.2
08/19/2020993.61,009.34986.21,004
08/20/2020991.61,002987.4987.4
08/21/2020984.2996.2978987.8
08/24/2020994.81,007993.21,001.5
08/25/20201,0091,016.12992994.6
08/26/2020997.8997.8984.6994.2
08/27/2020992.6994981982.2
08/28/2020980983.2968.2979.8
09/01/2020971.6975.4940.4948.6
09/02/2020951.6964.6947.8953.4
09/03/2020970970.4927.4930.2
09/04/2020931.6944.4919923.4
09/07/2020930953.4926.2953.4
09/08/2020970981.6954.4971.4
09/09/2020978.8981964971.6
09/10/2020972.6981.4953.33958.8
09/11/2020954.2962.8950953.4
09/14/2020974.6974.6948.6960.4
09/15/2020958.4971.2951.6969
09/16/2020969.8974963.8973.4
09/17/2020961.2978.8957.8975
09/18/2020974.4986.4960.8984.6
09/21/2020986.2986.2930.2930.2
09/22/2020943.8943.8909.8910.4
09/23/2020927.6948.05915.2927.4
09/24/2020916.2928.6911.4915
09/25/2020915.4926.8907915.4
09/28/2020925.6955.6925.39951.8
09/29/2020950.4950.4935.8935.8
09/30/2020931943.8930.8931
10/01/2020940949.8936.2947.6
10/02/2020933.6953928.8953
10/05/2020955.4973.6955.4969.4
10/06/2020960.4978.6960.4977
10/07/2020967.8991.4964964
10/08/2020963.2971.33957961.6
10/09/2020944985944975.2
10/12/2020982.6989.2978.6987.4
10/13/2020990.2991.6958.4961.2
10/14/2020966969.6952.4960.2
10/15/2020938.6947.8929933.4
10/16/2020956956942.4944.8
10/19/2020927.4939.6921.4930.8
10/20/2020912.6932912.6927
10/21/2020927927898.6903.2
10/22/2020897.6914.8889912.2
10/23/2020911.6937.8911937
10/26/2020928.2948.2917.5929.6
10/27/2020923932902.4924.8
10/28/2020910915.35892.4902
10/29/2020902.8909893.8895.8
10/30/2020884.8901.2883.4899.2
11/02/2020895895880.2885.6
11/03/2020890.4912.2889.8906.4
11/04/2020893.4926890.4924.8
11/05/2020930.4943925938
11/06/2020941960934.6949.6
11/09/2020963.61,079.5959.21,071
11/10/20201,0781,1121,063.421,102
11/11/20201,0921,106.761,085.521,105.5
11/12/20201,102.51,102.51,0621,070
11/13/20201,0581,098.51,0581,090
11/16/20201,1001,114.51,0901,099
11/17/20201,106.51,110.51,076.51,085
11/18/20201,082.51,101.51,0771,100.5
11/19/20201,089.51,095.51,0821,085
11/20/20201,088.51,099.51,0771,084
11/23/20201,1051,1051,0661,066
11/24/20201,066.51,0701,0491,056.5
11/25/20201,0551,055.51,0331,042.5
11/26/20201,056.51,056.51,0151,031.5
11/27/20201,025.51,029.51,002.51,019.5
11/30/20201,017.51,035.51,0101,020
12/01/20201,015.51,0761,015.51,070
12/02/20201,0701,080.51,062.51,080.5
12/03/20201,073.51,1101,073.51,101
12/04/20201,101.51,105.51,088.51,091.5
12/07/20201,0881,0941,0581,083.5
12/08/20201,0621,094.51,0621,080.5
12/09/20201,0891,1061,0771,092.5
12/10/20201,0921,1001,0731,087
12/11/20201,0881,0971,074.51,085
12/14/20201,090.51,109.741,078.51,081
12/15/20201,0931,111.251,080.51,109
12/16/20201,1121,1511,1101,143
12/17/20201,151.51,156.51,134.041,142
12/18/20201,1441,144.51,128.51,128.5
12/21/20201,1051,1191,082.51,113
12/22/20201,1131,134.51,106.51,120.5
12/23/20201,114.51,140.51,1081,139
12/24/20201,139.51,157.791,137.51,150
12/29/20201,159.51,1721,1421,144.5
12/30/20201,135.51,151.51,134.041,136
12/31/20201,112.51,133.51,106.51,133.5