St James`s Place Plc (1IV)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420820 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 0 |
| 1721334420 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 0 |
| 1721248020 | 6.665 | -0.06 | -0.82 | 6.665 | 6.665 | 6.665 | 250 |
| 1721161560 | 6.72 | -0.02 | -0.30 | 6.8 | 6.8 | 6.72 | 930 |
| 1721075160 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 0 |
| 1720815960 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 0 |
| 1720729560 | 6.74 | 0.09 | 1.35 | 6.74 | 6.74 | 6.74 | 8 |
| 1720643220 | 6.65 | -0.01 | -0.08 | 6.65 | 6.65 | 6.65 | 60 |
| 1720556760 | 6.655 | 0 | 0.00 | 6.655 | 6.655 | 6.655 | 0 |
| 1720470360 | 6.655 | 0 | 0.00 | 6.655 | 6.655 | 6.655 | 10 |
| 1720211220 | 6.655 | 0 | 0.00 | 6.655 | 6.655 | 6.655 | 0 |
| 1720124820 | 6.655 | 0.24 | 3.74 | 6.655 | 6.655 | 6.655 | 1180 |
| 1720038420 | 6.415 | 0 | 0.00 | 6.415 | 6.415 | 6.415 | 0 |
| 1719952020 | 6.415 | -0.29 | -4.25 | 6.415 | 6.415 | 6.415 | 1 |
| 1719865620 | 6.7 | 0.1 | 1.52 | 6.695 | 6.725 | 6.69 | 1802 |
| 1719606420 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1719520020 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1719433620 | 6.6 | 0.02 | 0.30 | 6.6 | 6.6 | 6.6 | 50 |
| 1719347160 | 6.58 | 0.03 | 0.38 | 6.58 | 6.58 | 6.58 | 1 |
| 1719260820 | 6.555 | 0.04 | 0.69 | 6.555 | 6.555 | 6.555 | 2 |
| 1719001560 | 6.51 | 0 | 0.00 | 6.51 | 6.51 | 6.51 | 0 |
| 1718915160 | 6.51 | 0.01 | 0.15 | 6.5 | 6.51 | 6.5 | 436 |
| 1718828820 | 6.5 | -0.07 | -0.99 | 6.585 | 6.585 | 6.5 | 1914 |
| 1718742360 | 6.565 | 0.27 | 4.21 | 6.4 | 6.565 | 6.4 | 960 |
| 1718656020 | 6.3 | 0.1 | 1.61 | 6.3 | 6.3 | 6.3 | 400 |
| 1718396820 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1718310420 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1718224020 | 6.2 | 0.21 | 3.51 | 6.11 | 6.2 | 6.11 | 1194 |
| 1718137620 | 5.99 | -0.21 | -3.31 | 5.99 | 5.99 | 5.99 | 100 |
| 1718051220 | 6.195 | 0 | 0.00 | 6.195 | 6.195 | 6.195 | 0 |
| 1717792020 | 6.195 | 0 | 0.00 | 6.195 | 6.195 | 6.195 | 500 |
| 1717705620 | 6.195 | 0.26 | 4.38 | 6.195 | 6.195 | 6.195 | 400 |
| 1717619220 | 5.9349999 | 0 | 0.00 | 5.9349999 | 5.9349999 | 5.9349999 | 0 |
| 1717532820 | 5.9349999 | -0.29 | -4.58 | 6.15 | 6.15 | 5.9349999 | 1988 |
| 1717446420 | 6.22 | 0.37 | 6.32 | 6.03 | 6.275 | 6.03 | 3662 |
| 1717187220 | 5.85 | 0.01 | 0.17 | 5.845 | 5.85 | 5.845 | 79 |
| 1717100820 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 0 |
| 1717014420 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 0 |
| 1716928020 | 5.84 | -0.03 | -0.51 | 5.84 | 5.84 | 5.84 | 11 |
| 1716841560 | 5.87 | 0.17 | 2.98 | 5.87 | 5.87 | 5.87 | 400 |
| 1716582420 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1716496020 | 5.7 | 0.12 | 2.15 | 5.815 | 5.815 | 5.7 | 38 |
| 1716409620 | 5.58 | -0.13 | -2.28 | 5.58 | 5.58 | 5.58 | 6 |
| 1716323220 | 5.71 | 0 | 0.00 | 5.71 | 5.71 | 5.71 | 0 |
| 1716236820 | 5.71 | 0 | 0.00 | 5.71 | 5.71 | 5.71 | 0 |
| 1715977620 | 5.71 | 0 | 0.00 | 5.71 | 5.71 | 5.71 | 0 |
| 1715891220 | 5.71 | 0.03 | 0.44 | 5.71 | 5.71 | 5.71 | 50 |
| 1715804820 | 5.6849999 | 0 | 0.00 | 5.6849999 | 5.6849999 | 5.6849999 | 0 |
| 1715718420 | 5.6849999 | 0.31 | 5.77 | 5.76 | 5.775 | 5.6849999 | 350 |
| 1715632020 | 5.375 | 0 | 0.00 | 5.375 | 5.375 | 5.375 | 0 |
| 1715372820 | 5.375 | 0 | 0.00 | 5.375 | 5.375 | 5.375 | 0 |
| 1715286420 | 5.375 | -0.01 | -0.19 | 5.375 | 5.375 | 5.375 | 1 |
| 1715200020 | 5.385 | 0 | 0.00 | 5.385 | 5.385 | 5.385 | 0 |
| 1715113620 | 5.385 | 0.22 | 4.16 | 5.385 | 5.385 | 5.385 | 6 |
| 1715027160 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1714767960 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1714681560 | 5.17 | 0.02 | 0.39 | 5.1449999 | 5.17 | 5.12 | 105 |
| 1714508820 | 5.15 | -0.04 | -0.68 | 5.22 | 5.22 | 5.15 | 828 |
| 1714422420 | 5.1849999 | 0.08 | 1.57 | 5.1849999 | 5.1849999 | 5.1849999 | 178 |
| 1714163220 | 5.105 | 0.1 | 2.00 | 5.105 | 5.105 | 5.105 | 1000 |
| 1714076820 | 5.005 | -0.11 | -2.15 | 5.005 | 5.005 | 5.005 | 1 |
| 1713990360 | 5.115 | 0 | 0.00 | 5.115 | 5.115 | 5.115 | 0 |
| 1713903960 | 5.115 | 0.04 | 0.69 | 5.1399999 | 5.1399999 | 5.115 | 16 |
| 1713817560 | 5.08 | 0.27 | 5.57 | 4.928 | 5.08 | 4.928 | 127 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
