UK markets open in 5 hours 55 minutes
NIKKEI 225
38,594.23 -326.03 (-0.84%) HANG SENG
19,376.53 +302.82 (+1.59%) CRUDE OIL
79.19 -0.04 (-0.05%) GOLD FUTURES
2,382.20 -3.30 (-0.14%) DOW
39,869.38 -38.62 (-0.10%) Bitcoin GBP
51,651.06 -571.53 (-1.09%)
St James's Place PLC (1IV.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:33PM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 5.70 | 5.70 | 5.62 | 5.64 | 5.64 | - |
| 15 May 2024 | 5.84 | 5.87 | 5.57 | 5.70 | 5.70 | - |
| 14 May 2024 | 5.70 | 5.82 | 5.70 | 5.82 | 5.82 | - |
| 13 May 2024 | 5.68 | 5.70 | 5.64 | 5.70 | 5.70 | - |
| 10 May 2024 | 5.55 | 5.68 | 5.54 | 5.68 | 5.68 | - |
| 09 May 2024 | 5.44 | 5.53 | 5.42 | 5.53 | 5.53 | - |
| 08 May 2024 | 5.36 | 5.44 | 5.35 | 5.44 | 5.44 | - |
| 07 May 2024 | 5.31 | 5.41 | 5.30 | 5.36 | 5.36 | - |
| 06 May 2024 | 5.28 | 5.32 | 5.28 | 5.31 | 5.31 | - |
| 03 May 2024 | 5.12 | 5.29 | 5.12 | 5.28 | 5.28 | - |
| 02 May 2024 | 5.07 | 5.18 | 5.07 | 5.11 | 5.11 | - |
| 30 Apr 2024 | 5.24 | 5.34 | 5.09 | 5.09 | 5.09 | - |
| 29 Apr 2024 | 5.13 | 5.26 | 5.12 | 5.23 | 5.23 | - |
| 26 Apr 2024 | 4.99 | 5.13 | 4.99 | 5.12 | 5.12 | - |
| 25 Apr 2024 | 5.08 | 5.11 | 4.95 | 4.98 | 4.98 | - |
| 24 Apr 2024 | 5.20 | 5.25 | 5.16 | 5.18 | 5.18 | - |
| 23 Apr 2024 | 5.05 | 5.18 | 5.05 | 5.18 | 5.18 | - |
| 22 Apr 2024 | 4.92 | 5.06 | 4.92 | 5.06 | 5.06 | - |
| 19 Apr 2024 | 4.86 | 4.92 | 4.80 | 4.91 | 4.91 | - |
| 18 Apr 2024 | 4.82 | 4.92 | 4.81 | 4.90 | 4.90 | - |
| 17 Apr 2024 | 4.75 | 4.83 | 4.70 | 4.82 | 4.82 | - |
| 16 Apr 2024 | 4.84 | 4.84 | 4.75 | 4.76 | 4.76 | - |
| 15 Apr 2024 | 4.93 | 4.97 | 4.86 | 4.86 | 4.86 | - |
| 12 Apr 2024 | 5.10 | 5.10 | 4.90 | 4.91 | 4.91 | - |
| 11 Apr 2024 | 5.08 | 5.14 | 5.05 | 5.09 | 5.09 | - |
| 10 Apr 2024 | 5.18 | 5.24 | 5.05 | 5.09 | 5.09 | - |
| 09 Apr 2024 | 5.03 | 5.17 | 4.94 | 5.16 | 5.16 | - |
| 08 Apr 2024 | 5.07 | 5.11 | 4.99 | 5.03 | 5.03 | - |
| 05 Apr 2024 | 5.22 | 5.22 | 5.02 | 5.07 | 5.07 | - |
| 04 Apr 2024 | 5.43 | 5.43 | 5.22 | 5.22 | 5.22 | - |
| 03 Apr 2024 | 5.39 | 5.43 | 5.34 | 5.43 | 5.43 | - |
| 02 Apr 2024 | 5.47 | 5.55 | 5.38 | 5.39 | 5.39 | - |
| 28 Mar 2024 | 5.34 | 5.47 | 5.30 | 5.47 | 5.47 | - |
| 27 Mar 2024 | 5.45 | 5.45 | 5.29 | 5.33 | 5.33 | - |
| 26 Mar 2024 | 5.52 | 5.52 | 5.40 | 5.45 | 5.45 | - |
| 25 Mar 2024 | 5.41 | 5.53 | 5.38 | 5.52 | 5.52 | - |
| 22 Mar 2024 | 5.37 | 5.41 | 5.36 | 5.40 | 5.40 | - |
| 21 Mar 2024 | 5.19 | 5.43 | 5.19 | 5.42 | 5.42 | - |
| 20 Mar 2024 | 4.82 | 5.17 | 4.82 | 5.17 | 5.17 | - |
| 19 Mar 2024 | 4.91 | 4.91 | 4.81 | 4.83 | 4.83 | - |
| 18 Mar 2024 | 5.05 | 5.05 | 4.89 | 4.91 | 4.91 | - |
| 15 Mar 2024 | 5.02 | 5.14 | 5.02 | 5.04 | 5.04 | - |
| 14 Mar 2024 | 5.13 | 5.16 | 4.99 | 5.02 | 5.02 | - |
| 13 Mar 2024 | 5.30 | 5.30 | 5.11 | 5.13 | 5.13 | - |
| 12 Mar 2024 | 5.41 | 5.41 | 5.29 | 5.30 | 5.30 | - |
| 11 Mar 2024 | 5.53 | 5.55 | 5.37 | 5.39 | 5.39 | - |
| 08 Mar 2024 | 5.70 | 5.70 | 5.54 | 5.54 | 5.54 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.