Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

St James's Place PLC (1IV.SG)

11.84
+0.20
+(1.72%)
At close: 4:42:52 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 202511.6211.9011.6211.8411.84-
May 5, 202511.6511.6511.6311.6411.64-
May 2, 202511.7511.8311.5711.8311.83-
Apr 30, 202510.9611.1710.8510.8510.85-
Apr 29, 202510.9811.3210.9810.9910.99-
Apr 28, 202510.9911.2110.9911.1811.18-
Apr 25, 202510.8110.8110.8110.8110.81-
Apr 24, 202510.5610.5610.5610.5610.56-
Apr 23, 202510.4910.4910.4910.4910.49-
Apr 22, 202510.1710.2910.1710.2910.29-
Apr 17, 202510.2110.2910.2110.2910.29-
Apr 16, 202510.2210.3110.2210.2410.24-
Apr 15, 20259.8510.559.8510.4410.44-
Apr 14, 20259.609.909.609.849.84-
Apr 11, 20259.899.899.449.509.50-
Apr 10, 2025 0.14099999 Dividend
Apr 10, 20259.9810.499.9610.2110.21-
Apr 9, 20259.059.459.039.309.18-
Apr 8, 20259.239.739.239.709.58-
Apr 7, 20259.079.538.679.149.02-
Apr 4, 202510.3010.329.409.409.28-
Apr 3, 202510.9611.0410.5710.6110.47-
Apr 2, 202511.2711.4211.1411.1411.00-
Apr 1, 202511.5411.6311.3611.3611.21-
Mar 31, 202511.8011.8011.5811.5911.44-
Mar 28, 202511.9612.1511.9612.0411.88-
Mar 27, 202512.0912.2012.0512.0511.89-
Mar 26, 202512.1012.2712.1012.2712.11-
Mar 25, 202512.0212.4812.0212.3512.19-
Mar 24, 202512.0412.2712.0412.2712.11-
Mar 21, 202512.0912.1812.0912.1511.991,700
Mar 20, 202512.0612.3212.0612.3212.16-
Mar 19, 202511.9812.2011.9812.2012.04-
Mar 18, 202511.7712.1411.7712.1211.96-
Mar 17, 202511.7911.9111.7911.9011.75-
Mar 14, 202511.7111.9211.7111.9211.77-
Mar 13, 202511.8911.9411.8711.8711.72-
Mar 12, 202511.5011.8811.5011.8811.73-
Mar 11, 202511.8211.8211.4611.4611.31-
Mar 10, 202512.1412.3812.0012.0011.85-
Mar 7, 202512.0412.1712.0412.0911.93-
Mar 6, 202512.2312.3712.2312.3212.16-
Mar 5, 202512.5412.8712.4012.4012.24-
Mar 4, 202512.9913.2512.6212.6212.46-
Mar 3, 202512.6713.2912.6713.2913.12-
Feb 28, 202512.8812.8912.7412.8112.64-
Feb 27, 202513.3813.3812.9512.9812.81-
Feb 26, 202513.1713.5513.1513.5513.38-
Feb 25, 202512.9313.3712.9313.2613.09-
Feb 24, 202513.1513.2912.9812.9812.81-
Feb 21, 202513.2213.5613.2213.3413.17-
Feb 20, 202513.3613.7413.3613.6313.45-
Feb 19, 202513.5813.5913.5513.5513.38-
Feb 18, 202513.3513.7813.3513.7813.60-
Feb 17, 202513.0113.3513.0013.3513.18-
Feb 14, 202513.0313.2213.0313.1312.96-
Feb 13, 202512.9413.2012.9413.1813.01-
Feb 12, 202513.1613.3313.1113.1112.94-
Feb 11, 202513.0513.2813.0513.2713.10-
Feb 10, 202512.9713.3312.9613.3113.14-
Feb 7, 202512.9013.0512.9012.9312.76-
Feb 6, 202512.8313.0812.8313.0812.91-
Feb 5, 202512.3512.7312.3412.7312.57-
Feb 4, 202512.1812.5112.1812.5112.35-
Feb 3, 202512.2612.3412.2312.3212.16-
Jan 31, 202511.9512.6111.9512.5712.41-
Jan 30, 202510.9010.9010.8910.8910.75-
Jan 29, 202511.0311.2611.0311.0410.90-
Jan 28, 202510.8811.2010.8811.2011.06-
Jan 27, 202510.6010.9010.6010.9010.76-
Jan 24, 202510.8410.8410.8410.8410.70-
Jan 23, 202510.7710.9110.7710.8410.70-
Jan 22, 202510.6911.1010.6811.0410.90-
Jan 21, 202510.5210.7210.5210.6010.46-
Jan 20, 202510.3510.7110.3410.6710.53-
Jan 17, 202510.4010.5410.3710.5410.40-
Jan 16, 202510.2710.5410.2710.3510.22-
Jan 15, 20259.6910.289.6910.2810.15-
Jan 14, 20259.479.849.479.779.64-
Jan 13, 20259.489.629.479.569.44-
Jan 10, 20259.779.859.609.739.60-
Jan 9, 20259.659.959.659.959.83-
Jan 8, 202510.2110.219.699.699.56-
Jan 7, 202510.1110.3910.1110.2310.10-
Jan 6, 202510.0510.0510.0510.059.92-
Jan 3, 202510.1310.1310.1310.1310.00-
Jan 2, 202510.2710.2710.2710.2710.14-
Dec 30, 202410.2110.2110.2010.2010.07-
Dec 27, 202410.2010.2010.2010.2010.07-
Dec 23, 202410.3310.3310.1510.1510.02-
Dec 20, 202410.4310.4510.3610.3710.24-
Dec 19, 202410.5510.5510.4410.4410.31-
Dec 18, 202410.6311.2710.6311.2711.12100
Dec 17, 202410.6810.8210.6810.7710.63-
Dec 16, 202410.7610.8410.7410.7710.63-
Dec 13, 202410.6010.9710.6010.7910.65-
Dec 12, 202410.4910.8910.4910.7710.63-
Dec 11, 202410.2410.5910.2310.5910.45-
Dec 10, 20249.9810.389.9810.3410.21-
Dec 9, 202410.1610.3010.1510.2110.08-
Dec 6, 202410.2210.2210.1810.1810.05-
Dec 5, 202410.3510.5410.3510.4510.32-
Dec 4, 202410.5510.6910.5110.5110.37-
Dec 3, 202410.7210.7210.6710.6910.55-
Dec 2, 202410.6510.8510.6510.8310.69-
Nov 29, 202410.5610.7210.5610.7210.58-
Nov 28, 202410.3110.6810.3110.6810.54-
Nov 27, 202410.0510.2910.0510.2910.16-
Nov 26, 20249.9410.179.9410.1410.01-
Nov 25, 20249.9510.119.949.989.86-
Nov 22, 20249.7610.059.7610.049.91-
Nov 21, 20249.859.919.779.779.65-
Nov 20, 20249.699.909.699.909.78-
Nov 19, 20249.689.829.689.769.63-
Nov 18, 20249.579.709.579.709.57-
Nov 15, 20249.479.699.479.699.56-
Nov 14, 20249.569.569.569.569.43-
Nov 13, 20249.529.659.529.599.46-
Nov 12, 20249.779.859.699.699.56-
Nov 11, 20249.8510.159.8510.019.88-
Nov 8, 20249.659.949.659.949.81-
Nov 7, 20249.609.779.609.769.63-
Nov 6, 20249.739.869.729.729.59-
Nov 5, 20249.609.829.569.569.43-
Nov 4, 20249.569.769.569.769.63-
Nov 1, 20249.579.699.559.679.55-
Oct 31, 20249.659.689.589.609.47-
Oct 30, 20249.6610.099.669.909.77-
Oct 29, 202410.0310.039.819.839.70-
Oct 28, 202410.0010.1410.0010.089.95-
Oct 25, 202410.1210.2510.1210.2310.10-
Oct 24, 202410.1810.3410.1810.3210.19-
Oct 23, 202410.1710.3410.1510.1510.02-
Oct 22, 202410.0610.2410.0610.2410.11-
Oct 21, 202410.3110.3510.2910.2910.16-
Oct 18, 202410.0010.3510.0010.3510.22-
Oct 17, 20249.6410.099.6410.099.96-
Oct 16, 20249.369.699.369.699.56-
Oct 15, 20249.099.519.099.519.38-
Oct 14, 20248.999.148.999.149.02-
Oct 11, 20248.959.098.959.098.97-
Oct 10, 20248.989.058.989.058.93-
Oct 9, 20248.508.848.508.848.72-
Oct 8, 20248.488.618.488.608.49-
Oct 7, 20248.628.638.578.608.49-
Oct 4, 20248.488.758.488.708.59-
Oct 3, 20248.568.778.568.618.50-
Oct 2, 20248.568.658.568.618.50-
Oct 1, 20248.708.768.678.678.56-
Sep 30, 20248.688.788.688.748.63-
Sep 27, 20248.648.788.648.698.57-
Sep 26, 20248.568.868.568.738.62-
Sep 25, 20248.408.668.408.668.55-
Sep 24, 20248.528.668.528.608.48-
Sep 23, 20248.658.658.538.598.48-
Sep 20, 20248.568.718.568.618.50-
Sep 19, 20248.438.658.438.658.54-
Sep 18, 20248.278.478.278.478.36-
Sep 17, 20248.438.558.438.448.33-
Sep 16, 20248.318.438.318.388.27-
Sep 13, 20248.308.518.298.478.36-
Sep 12, 20248.358.528.358.358.25-
Sep 11, 20248.288.528.288.418.30-
Sep 10, 20248.238.448.238.418.30-
Sep 9, 20248.168.338.168.338.22-
Sep 6, 20248.238.368.238.318.20-
Sep 5, 20248.268.448.268.408.29-
Sep 4, 20248.118.408.118.368.26-
Sep 3, 20248.408.558.298.298.18-
Sep 2, 20248.508.568.508.558.44-
Aug 30, 20248.478.648.478.598.47-
Aug 29, 20248.448.568.448.558.44-
Aug 28, 20248.458.538.458.528.41-
Aug 27, 20248.378.528.378.528.41-
Aug 26, 20248.348.388.348.368.25-
Aug 23, 20248.208.458.208.328.22-
Aug 22, 2024 0.070499994 Dividend
Aug 22, 20248.068.278.068.278.16-
Aug 21, 20248.038.258.038.228.05-
Aug 20, 20247.948.197.948.198.03-
Aug 19, 20247.938.157.938.157.98-
Aug 16, 20248.028.138.028.047.88-
Aug 15, 20248.028.028.028.027.86-
Aug 14, 20248.048.048.048.047.88-
Aug 13, 20247.897.897.897.897.73-
Aug 12, 20248.078.078.058.057.88-
Aug 9, 20247.977.977.977.977.80-
Aug 8, 20247.807.807.807.807.65-
Aug 7, 20247.957.957.957.957.79-
Aug 6, 20248.038.038.038.037.87-
Aug 5, 20247.917.937.917.937.77-
Aug 2, 20248.068.188.068.188.01-
Aug 1, 20247.988.237.988.238.06-
Jul 31, 20248.238.238.108.107.94-
Jul 30, 20248.108.238.108.238.06-
Jul 29, 20246.496.496.496.496.35-
Jul 26, 20246.536.536.536.536.39-
Jul 25, 20246.566.596.556.596.45-
Jul 24, 20246.646.706.646.686.55-
Jul 23, 20246.666.786.666.726.58-
Jul 22, 20246.616.756.616.756.61-
Jul 19, 20246.576.656.576.656.52-
Jul 18, 20246.576.736.466.736.59-
Jul 17, 20246.636.656.586.586.45-
Jul 16, 20246.576.646.576.646.51-
Jul 15, 20246.616.716.616.656.52-
Jul 12, 20246.666.726.636.726.58-
Jul 11, 20246.616.736.616.736.59-
Jul 10, 20246.396.576.396.576.44-
Jul 9, 20246.496.576.466.466.33-
Jul 8, 20246.576.706.566.566.43-
Jul 5, 20246.576.726.576.646.51-
Jul 4, 20246.466.636.466.606.47-
Jul 3, 20246.296.436.296.436.30-
Jul 2, 20246.356.416.356.416.28-
Jul 1, 20246.346.516.346.476.34-
Jun 28, 20246.416.456.416.436.31-
Jun 27, 20246.296.536.296.536.40-
Jun 26, 20246.426.496.396.396.26-
Jun 25, 20246.516.576.486.486.35-
Jun 24, 20246.366.606.366.606.47-
Jun 21, 20246.396.536.396.406.27-
Jun 20, 20246.366.506.366.436.30-
Jun 19, 20246.346.436.346.416.28-
Jun 18, 20246.196.296.196.296.16-
Jun 17, 20246.066.066.066.065.94-
Jun 14, 20246.136.226.096.095.97-
Jun 13, 20246.216.226.196.226.09-
Jun 12, 20245.896.345.896.306.17-
Jun 11, 20245.996.005.975.975.85-
Jun 10, 20246.016.046.016.035.90-
Jun 7, 20246.116.186.116.126.00-
Jun 6, 20245.996.205.996.136.01-
Jun 5, 20245.826.055.826.035.90-
Jun 4, 20246.026.026.026.025.90-
Jun 3, 20245.785.785.785.785.66-
May 31, 20245.825.845.735.785.66-
May 30, 20245.615.865.615.865.74-
May 29, 20245.705.705.705.705.59-
May 28, 20245.685.685.685.685.56-
May 27, 20245.685.685.685.685.56-
May 24, 20245.645.645.545.585.47-
May 23, 20245.385.665.385.665.54-
May 22, 20245.525.525.415.465.35-
May 21, 20245.455.525.455.485.37-
May 20, 20245.495.585.495.515.40-
May 17, 20245.525.555.515.555.44-
May 16, 20245.555.615.535.575.46-
May 15, 20245.685.765.535.595.48-
May 14, 20245.565.745.565.745.63-
May 13, 20245.545.595.545.575.46-
May 10, 20245.405.605.405.605.49-
May 9, 20245.315.415.315.415.31-
May 8, 20245.245.365.245.335.22-
May 7, 20245.275.335.225.335.22-
May 6, 20245.185.245.185.245.13-