U.S. markets close in 5 hours 36 minutes

St. James's Place plc (STJ.L)

LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
454.40+2.10 (+0.46%)
A partir del 02:08PM GMT. Mercado abierto.
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 2024456.70456.70449.80454.40454.40255,431
27 mar 2024463.20466.20447.70452.30452.303,275,263
26 mar 2024465.10475.90459.20463.20463.2012,502,243
25 mar 2024455.00471.30455.00470.00470.002,632,265
22 mar 2024451.30463.70448.00458.60458.604,993,013
21 mar 2024447.40465.40442.90461.50461.507,005,639
20 mar 2024415.10439.20414.90437.20437.204,448,202
19 mar 2024411.30418.30408.10418.30418.305,511,709
18 mar 2024427.60433.15414.14415.30415.305,100,950
15 mar 2024427.30437.80425.30425.30425.308,777,709
14 mar 2024435.80441.10420.20428.40428.407,567,251
13 mar 2024448.30451.00432.70436.30436.303,505,225
12 mar 2024460.30462.30444.45447.60447.604,076,892
11 mar 2024469.00470.60452.90453.70453.704,530,454
08 mar 2024481.60487.10466.70470.40470.402,414,126
07 mar 2024478.60488.20475.90480.90480.902,643,542
06 mar 2024487.00488.90471.50480.80480.802,282,034
05 mar 2024485.80495.70483.80484.30484.304,751,885
04 mar 2024509.40510.40486.30491.20491.209,986,205
01 mar 2024503.80513.20490.80511.80511.806,095,564
29 feb 2024516.00546.40502.00503.00503.0011,141,492
28 feb 2024493.60509.40410.40505.80505.8014,189,094
27 feb 2024618.20624.20614.00621.00621.001,909,851
26 feb 2024644.80648.40617.80617.80617.801,199,133
23 feb 2024661.00666.80643.00643.00643.001,104,414
22 feb 2024660.40667.60658.60662.60662.601,470,483
21 feb 2024656.60668.80656.60660.20660.201,435,663
20 feb 2024657.40657.70650.78653.80653.80737,250
19 feb 2024652.20657.80649.80656.80656.80619,622
16 feb 2024639.00655.20638.00655.20655.201,475,157
15 feb 2024628.00638.80625.00635.00635.001,258,487
14 feb 2024623.00627.12621.60622.20622.20988,866
13 feb 2024638.80640.00620.20621.40621.401,331,800
12 feb 2024642.60648.20636.60641.20641.201,123,550
09 feb 2024639.40650.00632.40636.80636.801,094,485
08 feb 2024637.20646.00636.20639.60639.60982,832
07 feb 2024640.00649.00632.80635.80635.801,202,129
06 feb 2024644.20650.00636.40647.80647.801,181,466
05 feb 2024645.80653.80638.60638.60638.60996,047
02 feb 2024652.60664.00644.60647.60647.60889,389
01 feb 2024648.00661.80642.80647.00647.001,179,898
31 ene 2024648.40656.60641.00654.20654.201,556,248
30 ene 2024651.00655.60642.43646.00646.001,714,454
29 ene 2024671.60671.89644.60647.00647.001,364,723
26 ene 2024647.00673.30647.00670.80670.802,248,833
25 ene 2024650.00655.80608.40646.40646.403,438,604
24 ene 2024662.80678.20659.40676.00676.001,293,094
23 ene 2024655.40664.00649.80659.60659.603,623,374
22 ene 2024639.60650.20637.60648.60648.601,087,634
19 ene 2024641.60647.00629.20633.00633.004,191,798
18 ene 2024623.40644.60621.00637.20637.201,173,766
17 ene 2024623.20623.20608.40620.20620.201,686,318
16 ene 2024611.00634.20610.40629.20629.201,664,111
15 ene 2024630.40640.00621.88627.80627.801,685,196
12 ene 2024635.00643.80633.80637.40637.401,443,823
11 ene 2024639.00642.80632.40633.00633.001,879,412
10 ene 2024636.20641.80629.40632.80632.803,783,834
09 ene 2024652.40652.40631.80633.20633.202,269,563
08 ene 2024646.60649.60634.60647.80647.802,656,271
05 ene 2024649.00649.00636.80643.20643.201,417,310
04 ene 2024646.40658.20646.40654.40654.402,642,385
03 ene 2024656.80667.60646.00647.20647.201,817,759
02 ene 2024690.00690.00658.80658.80658.801,137,444
29 dic 2023682.60697.20679.00683.60683.60380,346
28 dic 2023685.40689.60676.60680.60680.60717,697
27 dic 2023686.20691.40680.20683.20683.201,068,964
22 dic 2023695.00695.00674.40681.00681.00368,850
21 dic 2023676.00683.40670.80678.80678.801,011,456
20 dic 2023685.00690.20669.60679.20679.205,060,679
19 dic 2023681.80684.40670.80673.80673.801,893,739
18 dic 2023673.60690.40662.54680.80680.802,099,759
15 dic 2023714.20714.40660.80677.60677.606,821,016
14 dic 2023697.60728.40696.60711.00711.006,865,832
13 dic 2023684.60687.83675.00677.60677.601,522,004
12 dic 2023694.00694.00677.00681.00681.002,011,767
11 dic 2023692.40699.20686.20692.60692.601,250,273
08 dic 2023689.20705.00685.00699.60699.602,418,634
07 dic 2023683.00689.20674.60685.60685.601,584,974
06 dic 2023669.40688.80662.60688.80688.802,646,167
05 dic 2023653.40668.00651.80666.60666.601,407,144
04 dic 2023652.60673.60652.60660.80660.802,254,251
01 dic 2023650.20661.20649.20658.20658.201,026,040
30 nov 2023647.00653.00641.80648.60648.603,594,902
29 nov 2023636.80648.20634.00647.40647.401,576,372
28 nov 2023645.00650.80632.40636.80636.801,993,462
27 nov 2023663.60674.00645.80645.80645.80930,596
24 nov 2023660.00664.20652.40661.80661.80784,990
23 nov 2023672.80673.40661.00664.20664.201,085,890
22 nov 2023674.20681.40664.40668.80668.802,980,339
21 nov 2023687.20689.20674.20674.20674.20877,196
20 nov 2023688.60693.00679.20686.80686.801,659,479
17 nov 2023689.80698.60680.00687.40687.402,079,057
16 nov 2023701.37704.40685.80687.20687.201,857,518
15 nov 2023665.00709.00665.00704.00704.003,280,256
14 nov 2023651.40664.80644.00660.60660.602,692,803
13 nov 2023654.80658.60645.60652.20652.201,389,663
10 nov 2023654.40660.20640.94650.20650.205,413,450
09 nov 2023656.20668.40648.60659.80659.803,958,062
08 nov 2023651.00661.00646.40655.20655.204,613,975
07 nov 2023655.00662.60648.80658.00658.001,025,484
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...