Premium
St. James's Place Plc (STJ)
LSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 45.5 | 5.37825059102 | 846 | 937 | 846 | 2661520 | 888.67475226 | DE |
| 4 | 69.5 | 8.45498783455 | 822 | 937 | 806.5 | 1796119 | 872.27086022 | DE |
| 12 | 167 | 23.0503795721 | 724.5 | 937 | 712 | 1556769 | 827.60811716 | DE |
| 26 | 368 | 70.2960840497 | 523.5 | 937 | 523.5 | 2022131 | 705.69745956 | DE |
| 52 | 217.9 | 32.3485748219 | 673.6 | 937 | 393.6 | 2574156 | 587.6529192 | DE |
| 156 | -732.5 | -45.104679803 | 1624 | 1742.5 | 393.6 | 1931840 | 860.08400184 | DE |
| 260 | -282.5 | -24.063032368 | 1174 | 1742.5 | 393.6 | 1733226 | 947.5775415 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 891.5 | -13.5 | -1.49 | 898 | 905 | 891.5 | 2180324 |
| 1734370200 | 905 | -9 | -0.98 | 910.5 | 913.5 | 896 | 1209713 |
| 1734111000 | 914 | 18 | 2.01 | 918 | 937 | 912.5 | 2942577 |
| 1734024600 | 896 | 17.5 | 1.99 | 881.5 | 909.5 | 881.5 | 2525818 |
| 1733938200 | 878.5 | 14.5 | 1.68 | 858 | 880 | 855.5 | 3504031 |
| 1733851800 | 864 | 14 | 1.65 | 846 | 865 | 846 | 3125460 |
| 1733765400 | 850 | -5 | -0.58 | 853 | 863 | 842.5 | 2473286 |
| 1733506200 | 855 | -2 | -0.23 | 853 | 863 | 842.5 | 1963044 |
| 1733419800 | 857 | -11.5 | -1.32 | 866.5 | 880 | 857 | 1128358 |
| 1733333400 | 868.5 | -28.5 | -3.18 | 891.5 | 897.5 | 868.5 | 2683564 |
| 1733247000 | 897 | -6.5 | -0.72 | 906.5 | 906.5 | 890.5 | 1185204 |
| 1733160600 | 903.5 | 1.5 | 0.17 | 902 | 922 | 897 | 1101262 |
| 1732901400 | 902 | 6 | 0.67 | 893 | 902 | 881 | 1525887 |
| 1732815000 | 896 | 20.5 | 2.34 | 879 | 903 | 879 | 1492996 |
| 1732728600 | 875.5 | 19 | 2.22 | 851.5 | 875.5 | 851.5 | 1652503 |
| 1732642200 | 856.5 | 8.5 | 1.00 | 842 | 857 | 837.5 | 1074817 |
| 1732555800 | 848 | 7.5 | 0.89 | 848.5 | 851.5 | 834 | 1498811 |
| 1732296600 | 840.5 | 14.5 | 1.76 | 831 | 843 | 826.5 | 1139643 |
| 1732210200 | 826 | -8 | -0.96 | 831 | 832 | 806.5 | 1708116 |
| 1732123800 | 834 | 8.5 | 1.03 | 824 | 834 | 822 | 1144855 |
| 1732037400 | 825.5 | 4.5 | 0.55 | 822 | 827 | 817 | 842441 |
| 1731951000 | 821 | 11 | 1.36 | 807 | 821 | 807 | 1108923 |
| 1731691800 | 810 | 3 | 0.37 | 801.5 | 814.5 | 800 | 1667467 |
| 1731605400 | 807 | -3 | -0.37 | 806 | 809.5 | 805.5 | 845001 |
| 1731519000 | 810 | 4 | 0.50 | 806 | 815.5 | 796 | 832523 |
| 1731432600 | 806 | -24.5 | -2.95 | 825.5 | 825.5 | 805.5 | 1339658 |
| 1731346200 | 830.5 | 3 | 0.36 | 828 | 846.5 | 828 | 676027 |
| 1731087000 | 827.5 | 12 | 1.47 | 831.5 | 833 | 815 | 606731 |
| 1731000600 | 815.5 | 6 | 0.74 | 810.5 | 818.5 | 810 | 553086 |
| 1730914200 | 809.5 | -6 | -0.74 | 832 | 833 | 808.5 | 839709 |
| 1730827800 | 815.5 | -8 | -0.97 | 826.5 | 831 | 812.5 | 1036332 |
| 1730741400 | 823.5 | 6 | 0.73 | 813 | 824.5 | 813 | 906222 |
| 1730482200 | 817.5 | 4.5 | 0.55 | 811.5 | 820 | 809 | 686765 |
| 1730395800 | 813 | -9 | -1.09 | 813 | 820.5 | 811 | 1854104 |
| 1730309400 | 822 | -3.5 | -0.42 | 819 | 848 | 810.5 | 2709457 |
| 1730223000 | 825.5 | -23.5 | -2.77 | 839 | 841 | 815 | 2108429 |
| 1730136600 | 849 | 3 | 0.35 | 847.5 | 852.5 | 836.5 | 1229792 |
| 1729873800 | 846 | -15 | -1.74 | 863 | 865 | 844.5 | 1659139 |
| 1729787400 | 861 | -1.5 | -0.17 | 864 | 869 | 860 | 1021849 |
| 1729701000 | 862.5 | 1.5 | 0.17 | 860.5 | 871 | 859 | 717104 |
| 1729614600 | 861 | 5 | 0.58 | 854 | 864.5 | 846 | 965851 |
| 1729528200 | 856 | -20 | -2.28 | 887 | 892 | 854 | 795408 |
| 1729269000 | 876 | 21 | 2.46 | 865 | 876 | 849 | 3209469 |
| 1729182600 | 855 | 38.5 | 4.72 | 825.5 | 855 | 808.5 | 5631102 |
| 1729096200 | 816.5 | 23.5 | 2.96 | 796 | 822.5 | 795 | 3045308 |
| 1729009800 | 793 | 16.5 | 2.12 | 779.5 | 798.5 | 779.5 | 2092325 |
| 1728923400 | 776.5 | 12.5 | 1.64 | 764.5 | 776.5 | 757 | 1830609 |
| 1728664200 | 764 | 2 | 0.26 | 753.5 | 767.5 | 752.5 | 551438 |
| 1728577800 | 762 | -5 | -0.65 | 768 | 769 | 755.5 | 1971665 |
| 1728491400 | 767 | 42.5 | 5.87 | 725 | 767 | 725 | 2629092 |
| 1728405000 | 724.5 | -4.5 | -0.62 | 728 | 731 | 722 | 695498 |
| 1728318600 | 729 | -3 | -0.41 | 715.5 | 734 | 715.5 | 2347579 |
| 1728059400 | 732 | 7 | 0.97 | 724.5 | 739 | 724.5 | 790353 |
| 1727973000 | 725 | -4.5 | -0.62 | 729.5 | 745 | 724.5 | 2200835 |
| 1727886600 | 729.5 | 5 | 0.69 | 727 | 729.5 | 712 | 1148573 |
| 1727800200 | 724.5 | -9.5 | -1.29 | 737.5 | 739 | 724 | 1159415 |
| 1727713800 | 734 | -5 | -0.68 | 734.5 | 741 | 727 | 1422482 |
| 1727454600 | 739 | 7 | 0.96 | 731.5 | 740 | 728 | 905356 |
| 1727368200 | 732 | 7 | 0.97 | 731 | 743.5 | 731 | 944616 |
| 1727281800 | 725 | 5.5 | 0.76 | 715 | 730 | 715 | 800379 |
| 1727195400 | 719.5 | -2 | -0.28 | 724.5 | 727.5 | 716.5 | 560246 |
| 1727109000 | 721.5 | -6 | -0.82 | 740 | 740 | 717 | 860557 |
| 1726849800 | 727.5 | -11.5 | -1.56 | 735.5 | 735.5 | 727.5 | 4630190 |
| 1726763400 | 739 | 20 | 2.78 | 724 | 739 | 716.5 | 2402475 |
| 1726677000 | 719 | 4 | 0.56 | 712 | 719 | 709 | 969743 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
