St James`s Place Plc (1IV)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.545 | -5.27589545015 | 10.33 | 10.33 | 9.725 | 642 | 10.09667806 | DE |
| 4 | 0.785 | 8.72222222222 | 9 | 10.64 | 9 | 401 | 9.72183797 | DE |
| 12 | 1.79 | 22.3889931207 | 7.995 | 10.64 | 7.995 | 335 | 9.02403846 | DE |
| 26 | 4.4 | 81.7084493965 | 5.385 | 10.64 | 5.375 | 505 | 7.56607953 | DE |
| 52 | 2.071 | 26.8472906404 | 7.714 | 10.64 | 4.812 | 631 | 6.85892071 | DE |
| 156 | -0.625 | -6.00384245917 | 10.41 | 10.64 | 4.812 | 607 | 6.91120528 | DE |
| 260 | -0.625 | -6.00384245917 | 10.41 | 10.64 | 4.812 | 607 | 6.91120528 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496360 | 9.725 | -0.35 | -3.43 | 9.805 | 9.805 | 9.725 | 52 |
| 1730409960 | 10.07 | 0 | 0.00 | 10.07 | 10.07 | 10.07 | 0 |
| 1730323560 | 10.07 | 0 | 0.00 | 10.07 | 10.07 | 10.07 | 0 |
| 1730237160 | 10.07 | -0.05 | -0.49 | 10.07 | 10.07 | 10.07 | 488 |
| 1730150760 | 10.119999 | -0.17 | -1.65 | 10.33 | 10.33 | 10.119999 | 1387 |
| 1729888020 | 10.289999 | -0.35 | -3.29 | 10.289999 | 10.289999 | 10.289999 | 200 |
| 1729801560 | 10.64 | 0 | 0.00 | 10.64 | 10.64 | 10.64 | 0 |
| 1729715160 | 10.64 | 0.34 | 3.30 | 10.64 | 10.64 | 10.64 | 3 |
| 1729628760 | 10.3 | -0.09 | -0.87 | 10.3 | 10.3 | 10.3 | 2 |
| 1729542360 | 10.39 | 0 | 0.00 | 10.39 | 10.39 | 10.39 | 0 |
| 1729283160 | 10.39 | 0 | 0.00 | 10.39 | 10.39 | 10.39 | 75 |
| 1729196760 | 10.39 | 1.05 | 11.24 | 10.39 | 10.39 | 10.39 | 2 |
| 1729110360 | 9.34 | 0 | 0.00 | 9.34 | 9.34 | 9.34 | 0 |
| 1729023960 | 9.34 | 0 | 0.00 | 9.34 | 9.34 | 9.34 | 0 |
| 1728937560 | 9.34 | 0 | 0.00 | 9.34 | 9.34 | 9.34 | 0 |
| 1728678360 | 9.34 | 0.34 | 3.78 | 9.3 | 9.34 | 9.3 | 1200 |
| 1728591960 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1728505560 | 9 | 0.05 | 0.56 | 9 | 9 | 9 | 600 |
| 1728419220 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1728332820 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1728073620 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1727987220 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1727900820 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1727814420 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 1500 |
| 1727727960 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1727468760 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1727382360 | 8.9499999 | 0.29 | 3.35 | 8.9949999 | 8.9949999 | 8.9499999 | 173 |
| 1727295960 | 8.66 | 0 | 0.00 | 8.66 | 8.66 | 8.66 | 0 |
| 1727209560 | 8.66 | -0.09 | -0.97 | 8.66 | 8.66 | 8.66 | 1 |
| 1727123160 | 8.7449999 | 0.23 | 2.70 | 8.805 | 8.805 | 8.65 | 604 |
| 1726863960 | 8.515 | 0 | 0.00 | 8.515 | 8.515 | 8.515 | 0 |
| 1726777560 | 8.515 | -0.02 | -0.18 | 8.535 | 8.535 | 8.515 | 850 |
| 1726691160 | 8.5299999 | 0 | 0.00 | 8.5299999 | 8.5299999 | 8.5299999 | 0 |
| 1726604760 | 8.5299999 | 0 | 0.00 | 8.5299999 | 8.5299999 | 8.5299999 | 0 |
| 1726518360 | 8.5299999 | 0 | 0.00 | 8.5299999 | 8.5299999 | 8.5299999 | 0 |
| 1726259160 | 8.5299999 | 0.12 | 1.37 | 8.5299999 | 8.5299999 | 8.5299999 | 2 |
| 1726172760 | 8.4149999 | 0 | 0.00 | 8.4149999 | 8.4149999 | 8.4149999 | 0 |
| 1726086360 | 8.4149999 | 0 | 0.00 | 8.4149999 | 8.4149999 | 8.4149999 | 0 |
| 1725999960 | 8.4149999 | 0 | 0.00 | 8.4149999 | 8.4149999 | 8.4149999 | 0 |
| 1725913560 | 8.4149999 | 0 | 0.00 | 8.4149999 | 8.4149999 | 8.4149999 | 0 |
| 1725654360 | 8.4149999 | 0 | 0.00 | 8.4149999 | 8.4149999 | 8.4149999 | 0 |
| 1725567960 | 8.4149999 | -0.13 | -1.46 | 8.4149999 | 8.4149999 | 8.4149999 | 3 |
| 1725481560 | 8.5399999 | 0 | 0.00 | 8.5399999 | 8.5399999 | 8.5399999 | 0 |
| 1725395160 | 8.5399999 | 0 | 0.00 | 8.5399999 | 8.5399999 | 8.5399999 | 0 |
| 1725308760 | 8.5399999 | -0.16 | -1.84 | 8.5399999 | 8.5399999 | 8.5399999 | 7 |
| 1725049560 | 8.6999999 | 0.13 | 1.52 | 8.6999999 | 8.6999999 | 8.6999999 | 5 |
| 1724963160 | 8.57 | -0.09 | -0.98 | 8.57 | 8.57 | 8.57 | 15 |
| 1724876760 | 8.6549999 | -0.05 | -0.52 | 8.7449999 | 8.7449999 | 8.6549999 | 760 |
| 1724790420 | 8.6999999 | 0.21 | 2.47 | 8.52 | 8.6999999 | 8.52 | 507 |
| 1724704020 | 8.49 | 0 | 0.00 | 8.49 | 8.49 | 8.49 | 0 |
| 1724444820 | 8.49 | 0.28 | 3.35 | 8.46 | 8.525 | 8.46 | 363 |
| 1724358360 | 8.215 | 0 | 0.00 | 8.215 | 8.215 | 8.215 | 0 |
| 1724271960 | 8.215 | 0.07 | 0.86 | 8.215 | 8.215 | 8.215 | 2 |
| 1724185560 | 8.145 | 0.04 | 0.56 | 8.145 | 8.145 | 8.145 | 800 |
| 1724099220 | 8.1 | -0.02 | -0.18 | 8.1 | 8.1 | 8.1 | 600 |
| 1723840020 | 8.115 | -0.02 | -0.18 | 8.3 | 8.3 | 8.115 | 162 |
| 1723753620 | 8.13 | 0.02 | 0.25 | 8.13 | 8.13 | 8.13 | 2 |
| 1723667160 | 8.11 | -0.02 | -0.25 | 8.11 | 8.11 | 8.11 | 4 |
| 1723580760 | 8.13 | 0.14 | 1.69 | 8.13 | 8.13 | 8.13 | 3 |
| 1723494360 | 7.995 | -0.17 | -2.02 | 7.995 | 7.995 | 7.995 | 4 |
| 1723235220 | 8.16 | 0.09 | 1.12 | 8.16 | 8.16 | 8.16 | 97 |
| 1723148760 | 8.07 | 0 | 0.00 | 8.07 | 8.07 | 8.07 | 0 |
| 1723062360 | 8.07 | 0.15 | 1.83 | 8.065 | 8.07 | 8.065 | 763 |
| 1722975960 | 7.925 | 0.12 | 1.47 | 7.925 | 7.925 | 7.925 | 3 |
| 1722889620 | 7.81 | -0.41 | -4.99 | 7.81 | 7.82 | 7.81 | 1554 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
