Singapore markets close in 1 hour 21 minutes
Straits Times Index
3,343.77 +12.07 (+0.36%) Nikkei
39,341.54 -325.53 (-0.82%) Hang Seng
17,713.05 -376.88 (-2.08%) FTSE 100
8,216.06 -9.27 (-0.11%) Bitcoin USD
60,783.49 -932.60 (-1.51%) CMC Crypto 200
1,262.18 -3.96 (-0.31%)
St. James's Place plc (1IV.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 200 |
| 26 Jun 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 25 Jun 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 24 Jun 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 21 Jun 2024 | 6.49 | 6.52 | 6.49 | 6.52 | 6.52 | 200 |
| 20 Jun 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 19 Jun 2024 | 6.45 | 6.49 | 6.45 | 6.49 | 6.49 | 100 |
| 18 Jun 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 17 Jun 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| 14 Jun 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 1,000 |
| 13 Jun 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 12 Jun 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 11 Jun 2024 | 6.07 | 6.12 | 6.07 | 6.12 | 6.12 | 500 |
| 10 Jun 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| 07 Jun 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 06 Jun 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| 05 Jun 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 04 Jun 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| 03 Jun 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 31 May 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 30 May 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 29 May 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 28 May 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 27 May 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 24 May 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 23 May 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 22 May 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 21 May 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| 20 May 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| 17 May 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| 16 May 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 15 May 2024 | 5.69 | 5.69 | 5.63 | 5.63 | 5.63 | 1,785 |
| 14 May 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 13 May 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 10 May 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| 09 May 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| 08 May 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| 07 May 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 06 May 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 03 May 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| 02 May 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 30 Apr 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| 29 Apr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 26 Apr 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| 25 Apr 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| 25 Apr 2024 | 0.08 Dividend | |||||
| 24 Apr 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 4.98 | - |
| 23 Apr 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.84 | - |
| 22 Apr 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.72 | - |
| 19 Apr 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.63 | - |
| 18 Apr 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.63 | - |
| 17 Apr 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.53 | - |
| 16 Apr 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.61 | - |
| 15 Apr 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.72 | - |
| 12 Apr 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.90 | - |
| 11 Apr 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.87 | - |
| 10 Apr 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.97 | - |
| 09 Apr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.92 | 250 |
| 08 Apr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.92 | - |
| 05 Apr 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.97 | - |
| 04 Apr 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.18 | - |
| 03 Apr 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.15 | - |
| 02 Apr 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.08 | - |
| 28 Mar 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.11 | - |
| 27 Mar 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.22 | - |
| 26 Mar 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.30 | - |
| 25 Mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.17 | - |
| 22 Mar 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.18 | - |
| 21 Mar 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 4.99 | - |
| 20 Mar 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.65 | - |
| 19 Mar 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.68 | - |
| 18 Mar 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.82 | - |
| 15 Mar 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.80 | - |
| 14 Mar 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.91 | - |
| 13 Mar 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.08 | - |
| 12 Mar 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.19 | - |
| 11 Mar 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.28 | - |
| 08 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.46 | - |
| 07 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.41 | - |
| 06 Mar 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.51 | - |
| 05 Mar 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.53 | - |
| 04 Mar 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.78 | - |
| 01 Mar 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.73 | - |
| 29 Feb 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.75 | - |
| 28 Feb 2024 | 7.13 | 7.13 | 5.25 | 5.25 | 5.17 | - |
| 27 Feb 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.01 | - |
| 26 Feb 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.32 | - |
| 23 Feb 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.56 | - |
| 22 Feb 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.59 | - |
| 21 Feb 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.45 | - |
| 20 Feb 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.44 | - |
| 19 Feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.40 | - |
| 16 Feb 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.25 | - |
| 15 Feb 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.11 | - |
| 14 Feb 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.08 | - |
| 13 Feb 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.27 | - |
| 12 Feb 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.27 | - |
| 09 Feb 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.26 | - |
| 08 Feb 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.23 | - |
| 07 Feb 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.40 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.