Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Dusseldorf - Delayed Quote EUR

St. James's Place plc (1IV.DU)

Compare
13.42
+0.01
+(0.07%)
At close: February 21 at 7:32:11 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202513.4513.5213.3613.4213.42-
Feb 20, 202513.6213.7813.4113.4113.41-
Feb 19, 202513.8813.8813.5013.6113.61-
Feb 18, 202513.5813.8813.5813.8813.88-
Feb 17, 202513.2013.6013.2013.6013.60-
Feb 14, 202513.1813.2213.1813.1813.18-
Feb 13, 202513.3613.3613.1313.1713.17-
Feb 12, 202513.4713.4713.1113.2513.25-
Feb 11, 202513.3413.4213.2213.4213.42-
Feb 10, 202513.2213.3713.2013.3713.37-
Feb 7, 202513.1513.2013.0913.2013.20-
Feb 6, 202512.9813.1312.8613.1313.13-
Feb 5, 202512.5312.8912.5312.8912.89-
Feb 4, 202512.4412.6012.4412.6012.60-
Feb 3, 202512.3812.4312.2612.4112.41-
Jan 31, 202512.2112.6312.2112.6312.63-
Jan 30, 202511.0712.2011.0712.2012.20-
Jan 29, 202511.3211.3211.0711.1411.14-
Jan 28, 202511.1411.2511.0711.2511.25-
Jan 27, 202510.7911.1110.7911.1111.11-
Jan 24, 202511.0511.0510.9010.9010.90-
Jan 23, 202511.0111.0210.9311.0211.02-
Jan 22, 202510.8711.0910.8711.0411.04-
Jan 21, 202510.7010.8310.6510.8310.83-
Jan 20, 202510.5210.7310.5210.7310.73-
Jan 17, 202510.4510.5110.4410.5110.51-
Jan 16, 202510.4410.5410.2910.4110.41-
Jan 15, 20259.8610.389.8610.3810.38-
Jan 14, 20259.759.859.709.859.85-
Jan 13, 20259.679.709.569.709.70-
Jan 10, 20259.989.989.669.779.77-
Jan 9, 20259.749.989.739.989.98-
Jan 8, 202510.4110.429.739.789.78-
Jan 7, 202510.4410.4410.1910.4110.41-
Jan 6, 202510.2910.4610.2310.4610.46-
Jan 3, 202510.3310.3310.1410.2510.25-
Jan 2, 202510.3810.3810.2610.2710.27-
Dec 30, 202410.3510.3510.2210.2210.22-
Dec 27, 202410.4310.4310.3710.3710.37-
Dec 23, 202410.3510.3810.1610.3810.38-
Dec 20, 202410.5310.5310.3610.4210.42-
Dec 19, 202410.7010.7010.5410.5710.57-
Dec 18, 202410.8410.8610.7410.8610.86-
Dec 17, 202410.9110.9110.7810.8710.87-
Dec 16, 202410.9710.9710.7510.9610.96-
Dec 13, 202410.7811.0810.7811.0011.00-
Dec 12, 202410.7310.9010.7310.7610.76-
Dec 11, 202410.4010.6910.4010.6910.69-
Dec 10, 202410.2110.4210.2110.4210.42-
Dec 9, 202410.3310.3310.1910.2510.25-
Dec 6, 202410.3510.3510.2010.3410.34-
Dec 5, 202410.4810.5610.3710.3710.37-
Dec 4, 202410.7210.7210.4710.4710.47-
Dec 3, 202410.9110.9110.6210.7010.70-
Dec 2, 202410.7011.0210.7010.9010.90-
Nov 29, 202410.6710.7710.6710.7710.77-
Nov 28, 202410.5610.6710.5610.6710.67-
Nov 27, 202410.1710.4810.1710.4810.48-
Nov 26, 202410.1210.239.9810.2310.23-
Nov 25, 202410.1810.189.9810.1510.15-
Nov 22, 20249.9410.069.8910.0610.06-
Nov 21, 202410.0310.039.829.889.88-
Nov 20, 20249.9510.029.8610.0210.02-
Nov 19, 20249.819.889.779.889.88-
Nov 18, 20249.729.759.709.759.75-
Nov 15, 20249.609.699.589.669.66-
Nov 14, 20249.759.759.659.669.66-
Nov 13, 20249.589.779.589.779.77-
Nov 12, 20249.899.899.619.619.61-
Nov 11, 20249.9610.129.969.999.99-
Nov 8, 20249.739.979.739.919.91-
Nov 7, 20249.779.849.699.849.84-
Nov 6, 20249.909.909.749.749.74-
Nov 5, 20249.849.849.669.769.76-
Nov 4, 20249.779.789.699.789.78-
Nov 1, 20249.739.739.609.739.73-
Oct 31, 20249.829.829.639.659.65-
Oct 30, 20249.829.909.709.909.90-
Oct 29, 202410.2110.219.809.869.86-
Oct 28, 202410.2310.239.9910.1910.19-
Oct 25, 202410.2710.2710.1010.1010.10-
Oct 24, 202410.2910.3710.2610.2610.26-
Oct 23, 202410.3210.4110.2910.2910.29-
Oct 22, 202410.2310.3010.1410.3010.30-
Oct 21, 202410.4310.4310.2510.2510.25-
Oct 18, 202410.1810.4410.1810.4410.44-
Oct 17, 20249.7310.149.7010.1410.14-
Oct 16, 20249.479.779.469.759.75-
Oct 15, 20249.229.519.229.479.47-
Oct 14, 20249.129.189.039.189.18-
Oct 11, 20249.079.148.989.119.11-
Oct 10, 20249.079.099.039.079.07-
Oct 9, 20248.609.098.609.099.09-
Oct 8, 20248.528.628.528.598.59-
Oct 7, 20248.738.738.608.608.60-
Oct 4, 20248.608.758.608.758.75-
Oct 3, 20248.658.778.598.598.59-
Oct 2, 20248.698.738.538.738.73-
Oct 1, 20248.808.818.648.648.64-
Sep 30, 20248.788.808.698.808.80-
Sep 27, 20248.778.788.738.788.78-
Sep 26, 20248.728.858.728.768.76-
Sep 25, 20248.528.668.528.638.63-
Sep 24, 20248.638.648.578.578.57-
Sep 23, 20248.678.678.538.568.56-
Sep 20, 20248.668.728.638.638.63-
Sep 19, 20248.568.708.498.708.70-
Sep 18, 20248.418.488.408.488.48-
Sep 17, 20248.528.568.388.388.38-
Sep 16, 20248.448.528.418.488.48-
Sep 13, 20248.408.518.408.448.44-
Sep 12, 20248.518.538.388.408.40-
Sep 11, 20248.428.528.408.408.40-
Sep 10, 20248.358.488.358.408.40-
Sep 9, 20248.278.408.278.408.40-
Sep 6, 20248.348.348.238.238.23-
Sep 5, 20248.388.438.378.378.37-
Sep 4, 20248.208.408.208.398.39-
Sep 3, 20248.508.568.318.318.31-
Sep 2, 20248.608.608.518.518.51-
Aug 30, 20248.528.608.528.558.55-
Aug 29, 20248.588.588.568.568.56-
Aug 28, 20248.578.638.578.638.63-
Aug 27, 20248.528.538.498.528.52-
Aug 26, 20248.438.598.438.528.52-
Aug 23, 20248.288.478.288.418.41-
Aug 22, 2024 0.07 Dividend
Aug 22, 20248.118.288.118.278.27-
Aug 21, 20248.158.258.158.198.13-
Aug 20, 20248.078.158.078.158.09-
Aug 19, 20248.098.128.058.098.03-
Aug 16, 20248.168.168.058.078.02-
Aug 15, 20248.118.128.008.128.06-
Aug 14, 20248.118.158.088.088.02-
Aug 13, 20247.978.117.978.118.05-
Aug 12, 20248.158.167.957.957.89-
Aug 9, 20248.058.158.058.148.08-
Aug 8, 20247.918.067.898.068.00-
Aug 7, 20247.998.047.917.917.86-
Aug 6, 20248.068.067.897.937.87-
Aug 5, 20247.808.017.748.017.95-
Aug 2, 20248.118.137.998.037.97-
Aug 1, 20248.068.208.068.208.14-
Jul 31, 20248.318.317.998.068.00-
Jul 30, 20246.618.316.618.238.16-
Jul 29, 20246.576.616.576.616.56-
Jul 26, 20246.606.606.556.556.50-
Jul 25, 20246.706.706.536.616.57-
Jul 24, 20246.726.786.686.686.63-
Jul 23, 20246.806.806.716.746.69-
Jul 22, 20246.666.796.666.796.74-
Jul 19, 20246.676.676.616.676.62-
Jul 18, 20246.616.766.616.686.63-
Jul 17, 20246.686.686.616.616.56-
Jul 16, 20246.686.706.686.706.65-
Jul 15, 20246.686.686.656.686.63-
Jul 12, 20246.736.736.626.716.66-
Jul 11, 20246.706.726.686.726.67-
Jul 10, 20246.476.676.476.676.62-
Jul 9, 20246.566.576.456.496.44-
Jul 8, 20246.646.726.566.566.51-
Jul 5, 20246.596.726.596.666.62-
Jul 4, 20246.576.646.576.636.58-
Jul 3, 20246.436.556.356.556.51-
Jul 2, 20246.436.436.376.396.34-
Jul 1, 20246.516.556.476.476.42-
Jun 28, 20246.516.536.456.456.40-
Jun 27, 20246.396.556.376.506.45-
Jun 26, 20246.556.556.386.386.33-
Jun 25, 20246.616.616.516.516.46-
Jun 24, 20246.466.616.456.616.56-
Jun 21, 20246.486.526.436.466.41-
Jun 20, 20246.456.556.436.496.44-
Jun 19, 20246.506.506.416.456.41-
Jun 18, 20246.326.456.286.426.37-
Jun 17, 20246.196.306.196.286.23-
Jun 14, 20246.246.246.166.186.13-
Jun 13, 20246.286.286.206.206.16-
Jun 12, 20246.096.326.096.306.26-
Jun 11, 20246.076.075.965.975.93-
Jun 10, 20246.166.166.016.086.04-
Jun 7, 20246.206.226.096.166.12-
Jun 6, 20246.106.246.096.206.15-
Jun 5, 20245.936.085.936.086.04-
Jun 4, 20246.106.105.915.915.86-
Jun 3, 20245.926.135.926.096.05-
May 31, 20245.925.925.785.865.82-
May 30, 20245.685.915.665.915.86-
May 29, 20245.765.765.665.685.64-
May 28, 20245.795.835.785.785.74-
May 27, 20245.755.785.755.785.74-
May 24, 20245.685.765.535.765.71-
May 23, 20245.475.725.475.725.67-
May 22, 20245.605.605.385.455.41-
May 21, 20245.535.595.485.595.54-
May 20, 20245.575.575.515.525.48-
May 17, 20245.595.595.545.575.52-
May 16, 20245.645.645.595.605.56-
May 15, 20245.775.775.595.635.59-
May 14, 20245.645.765.635.765.71-
May 13, 20245.625.645.605.645.59-
May 10, 20245.495.615.475.615.57-
May 9, 20245.375.475.365.475.43-
May 8, 20245.305.385.305.385.34-
May 7, 20245.245.325.245.305.27-
May 6, 20245.205.245.205.225.19-
May 3, 20245.075.195.075.195.15-
May 2, 20244.985.094.985.045.00-
Apr 30, 20245.185.185.035.034.99-
Apr 29, 20245.075.195.075.165.13-
Apr 26, 20244.865.074.865.045.00-
Apr 25, 2024 0.10 Dividend
Apr 25, 20245.025.024.904.904.87-
Apr 24, 20245.145.165.115.114.99-
Apr 23, 20245.005.115.005.114.99-
Apr 22, 20244.864.984.864.984.86-
Apr 19, 20244.804.864.784.864.75-
Apr 18, 20244.694.854.694.844.73-
Apr 17, 20244.694.814.624.764.65-
Apr 16, 20244.784.784.704.704.59-
Apr 15, 20244.874.874.824.824.71-
Apr 12, 20245.055.054.864.864.75-
Apr 11, 20245.035.055.005.034.91-
Apr 10, 20245.135.155.035.034.91-
Apr 9, 20244.985.104.895.104.98-
Apr 8, 20245.015.034.984.984.87-
Apr 5, 20245.165.164.995.014.90-
Apr 4, 20245.365.365.195.205.08-
Apr 3, 20245.345.365.345.365.23-
Apr 2, 20245.405.455.345.345.21-
Mar 28, 20245.285.405.255.405.28-
Mar 27, 20245.395.395.265.265.14-
Mar 26, 20245.475.475.355.395.27-
Mar 25, 20245.345.465.325.465.34-
Mar 22, 20245.305.345.305.335.21-
Mar 21, 20245.135.385.135.375.25-
Mar 20, 20244.775.104.775.094.97-
Mar 19, 20244.854.854.784.794.68-
Mar 18, 20244.894.904.824.854.74-
Mar 15, 20244.965.074.964.984.86-
Mar 14, 20245.075.084.934.964.85-
Mar 13, 20245.245.245.065.074.95-
Mar 12, 20245.345.345.235.235.11-
Mar 11, 20245.475.475.325.325.20-
Mar 8, 20245.635.635.485.485.35-
Mar 7, 20245.605.625.545.625.49-
Mar 6, 20245.675.675.595.605.47-
Mar 5, 20245.705.715.685.685.55-
Mar 4, 20245.905.905.695.715.58-
Mar 1, 20245.925.925.805.895.76-
Feb 29, 20245.936.025.895.895.76-
Feb 28, 20247.117.115.135.915.78-
Feb 27, 20247.217.237.197.237.06-
Feb 26, 20247.527.527.217.217.04-
Feb 23, 20247.767.767.547.547.37-
Feb 22, 20247.757.757.687.737.55-
Feb 21, 20247.647.747.647.707.53-

Related Tickers

URB-A.CN Urbana Corp
6.00
-3.85%
 
URB.CN UrbanaCorp
6.19
0.00%
 
URB.TO Urbana Corporation
6.27
-0.48%
 
IIIN.MX 3i Group Ord
1,030.24
0.00%
 
PGHN.SW Partners Group Holding AG
1,398.00
+0.32%
 
PSLV Sprott Physical Silver Trust
11.05
-0.99%
 
ARES Ares Management Corporation
174.09
-3.12%
 
ARCC Ares Capital Corporation
23.28
-0.51%