STJ.L - St. James's Place plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec 18, 20171,190.001,195.001,187.001,191.001,191.00117,143
Dec 15, 20171,175.001,186.001,171.001,184.001,184.001,689,988
Dec 14, 20171,168.001,181.001,161.001,172.001,172.001,678,629
Dec 13, 20171,165.001,170.001,157.001,160.001,160.001,679,813
Dec 12, 20171,165.001,165.001,155.001,163.001,163.001,469,907
Dec 11, 20171,162.001,168.001,160.001,162.001,162.001,109,705
Dec 08, 20171,152.001,164.001,146.001,157.001,157.001,684,475
Dec 07, 20171,170.001,171.001,152.001,152.001,152.001,516,148
Dec 06, 20171,171.001,181.001,159.601,169.001,169.001,628,691
Dec 05, 20171,200.001,203.001,175.001,175.001,175.001,756,224
Dec 04, 20171,206.001,213.001,192.001,200.001,200.001,337,382
Dec 01, 20171,213.001,238.001,191.001,196.001,196.001,693,631
Nov 30, 20171,204.001,214.001,190.001,214.001,214.002,417,969
Nov 29, 20171,206.001,219.001,205.001,212.001,212.002,118,503
Nov 28, 20171,192.001,206.001,187.001,206.001,206.001,735,268
Nov 27, 20171,186.001,201.001,179.001,190.001,190.002,109,124
Nov 24, 20171,181.001,186.001,175.001,186.001,186.00900,956
Nov 23, 20171,172.001,179.001,159.001,179.001,179.00962,463
Nov 22, 20171,153.001,171.001,144.001,170.001,170.002,377,039
Nov 21, 20171,158.001,160.001,147.001,150.001,150.002,344,870
Nov 20, 20171,148.001,159.001,147.001,158.001,158.00969,196
Nov 17, 20171,140.001,156.001,137.001,155.001,155.001,247,126
Nov 16, 20171,140.001,150.001,139.001,142.001,142.001,041,928
Nov 15, 20171,144.001,144.001,133.001,135.001,135.001,428,291
Nov 14, 20171,129.001,146.001,125.001,143.001,143.002,116,310
Nov 13, 20171,152.001,154.001,119.001,128.001,128.001,259,438
Nov 10, 20171,150.001,156.001,141.001,146.001,146.00891,757
Nov 09, 20171,164.001,177.731,145.001,146.001,146.001,245,255
Nov 08, 20171,177.001,178.001,161.001,165.001,165.001,485,749
Nov 07, 20171,186.001,188.001,177.001,179.001,179.001,092,906
Nov 06, 20171,178.001,188.001,158.001,182.001,182.00962,948
Nov 03, 20171,203.001,204.001,182.001,182.001,182.001,637,825
Nov 02, 20171,182.001,205.001,182.001,200.001,200.001,477,343
Nov 01, 20171,180.001,189.001,179.001,182.001,182.002,027,887
Oct 31, 20171,167.001,181.001,167.001,177.001,177.001,020,520
Oct 30, 20171,179.001,182.001,173.001,173.001,173.00954,572
Oct 27, 20171,184.001,190.001,170.701,176.001,176.001,163,502
Oct 26, 20171,170.001,184.001,161.711,184.001,184.001,261,896
Oct 25, 20171,192.001,192.001,162.001,165.001,165.002,076,261
Oct 24, 20171,182.001,194.001,169.001,193.001,193.002,538,275
Oct 23, 20171,180.001,180.001,161.001,170.001,170.00871,187
Oct 20, 20171,170.001,178.001,168.001,176.001,176.00988,547
Oct 19, 20171,165.001,171.001,152.001,167.001,167.001,455,499
Oct 18, 20171,163.001,164.001,153.001,164.001,164.001,213,466
Oct 17, 20171,184.001,184.001,157.001,157.001,157.001,289,022
Oct 16, 20171,183.001,187.001,174.001,183.001,183.001,286,566
Oct 13, 20171,179.001,180.001,167.001,177.001,177.001,167,784
Oct 12, 20171,141.001,176.001,134.001,176.001,176.002,122,178
Oct 11, 20171,122.001,135.001,120.001,130.001,130.001,579,926
Oct 10, 20171,124.001,129.001,116.001,116.001,116.001,347,380
Oct 09, 20171,132.001,135.601,120.001,124.001,124.00882,639
Oct 06, 20171,130.001,136.001,126.001,132.001,132.00830,880
Oct 05, 20171,127.001,130.001,117.001,129.001,129.001,069,925
Oct 04, 20171,130.001,131.001,121.001,125.001,125.001,324,626
Oct 03, 20171,142.001,142.001,127.001,131.001,131.001,364,204
Oct 02, 20171,145.001,152.001,140.971,141.001,141.00886,080
Sep 29, 20171,145.001,152.001,137.991,146.001,146.001,728,699
Sep 28, 20171,139.001,145.401,127.001,143.001,143.001,291,822
Sep 27, 20171,112.001,134.011,110.001,133.001,133.002,157,692
Sep 26, 20171,118.001,120.001,108.001,110.001,110.00825,875
Sep 25, 20171,116.001,125.341,112.001,118.001,118.001,178,651
Sep 22, 20171,120.001,130.001,113.001,120.001,120.001,104,122
Sep 21, 20171,126.001,128.001,120.001,123.001,123.00953,370
Sep 20, 20171,141.001,146.001,119.001,123.001,123.001,071,644
Sep 19, 20171,125.001,139.001,124.001,136.001,136.001,332,622
Sep 18, 20171,118.001,129.071,112.001,126.001,126.001,144,637
Sep 15, 20171,120.001,120.001,095.001,108.001,108.003,064,720
Sep 14, 20171,124.001,125.001,112.001,115.001,115.001,473,367
Sep 13, 20171,128.001,134.001,123.001,127.001,127.001,375,048
Sep 12, 20171,128.001,147.001,113.001,135.001,135.001,653,827
Sep 11, 20171,151.001,162.001,141.901,150.001,150.001,175,784
Sep 08, 20171,120.001,143.001,114.001,142.001,142.001,296,293
Sep 07, 20171,126.001,129.001,116.251,118.001,118.001,047,411
Sep 06, 20171,137.001,137.001,121.401,127.001,127.001,142,620
Sep 05, 20171,148.001,158.001,139.601,141.001,141.00881,426
Sep 04, 20171,152.001,157.001,142.001,148.001,148.00574,193
Sep 01, 20171,155.001,163.001,149.001,158.001,158.001,764,411
Aug 31, 20171,161.001,167.001,150.801,153.001,153.001,536,442
Aug 31, 201715.41 Dividend
Aug 30, 20171,181.001,182.001,163.001,170.001,154.59787,144
Aug 29, 20171,189.001,192.251,163.801,172.001,156.561,045,474
Aug 25, 20171,179.001,213.001,174.001,189.001,173.341,023,840
Aug 24, 20171,177.001,184.001,175.001,179.001,163.471,721,908
Aug 23, 20171,179.001,183.001,166.881,178.001,162.48435,191
Aug 22, 20171,181.001,191.001,176.001,179.001,163.47807,216
Aug 21, 20171,180.001,185.001,169.001,173.001,157.55816,644
Aug 18, 20171,185.001,192.001,173.001,189.001,173.34834,023
Aug 17, 20171,199.001,207.501,189.001,191.001,175.31850,176
Aug 16, 20171,187.001,208.001,187.001,200.001,184.191,581,146
Aug 15, 20171,185.001,192.151,179.001,183.001,167.421,629,302
Aug 14, 20171,172.001,184.001,172.001,179.001,163.47842,570
Aug 11, 20171,180.001,180.001,150.561,166.001,150.641,388,007
Aug 10, 20171,210.001,214.001,184.001,185.001,169.39847,304
Aug 09, 20171,221.001,223.001,197.001,210.001,194.061,020,959
Aug 08, 20171,232.001,234.001,218.001,228.001,211.83911,140
Aug 07, 20171,223.001,230.001,219.731,229.001,212.81550,830
Aug 04, 20171,218.001,230.001,207.001,225.001,208.87807,148
Aug 03, 20171,223.001,229.001,215.001,222.001,205.911,010,365
Aug 02, 20171,223.001,225.001,211.001,220.001,203.93829,388
Aug 01, 20171,225.001,229.001,216.001,217.001,200.971,153,524
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...