Studio Retail Group (STU) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Studio Retail Group

Date Open High Low Close* Volume
03/04/2014 315.12p 317.75p 312.12p 313.12p 588202
02/04/2014 316.00p 317.75p 312.00p 317.75p 20462
01/04/2014 317.75p 319.06p 316.00p 319.00p 5672
31/03/2014 311.75p 322.74p 309.00p 320.00p 47885
28/03/2014 307.00p 310.00p 302.37p 309.00p 150110
27/03/2014 308.50p 310.23p 308.50p 308.50p 2016
26/03/2014 310.50p 314.75p 310.00p 310.00p 10753
25/03/2014 314.75p 314.75p 312.85p 314.75p 2143
24/03/2014 311.25p 316.00p 311.25p 316.00p 20069
21/03/2014 303.25p 330.25p 303.25p 315.25p 51156
20/03/2014 303.25p 309.19p 303.25p 307.00p 13655
19/03/2014 306.50p 306.50p 306.07p 306.50p 542
18/03/2014 307.50p 307.50p 304.50p 306.50p 305614
17/03/2014 305.25p 309.75p 304.50p 304.50p 7333
14/03/2014 304.75p 308.75p 304.75p 308.75p 6460
13/03/2014 306.00p 308.25p 306.00p 307.00p 7596
12/03/2014 305.00p 307.75p 304.25p 306.50p 675653
11/03/2014 307.00p 308.00p 303.00p 304.25p 41794
10/03/2014 305.00p 307.03p 302.91p 307.00p 19831
07/03/2014 300.00p 304.84p 298.82p 304.00p 33590
06/03/2014 305.25p 307.50p 297.75p 301.25p 21456
05/03/2014 297.25p 307.25p 297.00p 307.00p 29612
04/03/2014 301.75p 304.00p 300.00p 304.00p 18047
03/03/2014 299.50p 303.00p 293.00p 302.00p 67627
28/02/2014 299.00p 303.54p 295.00p 303.00p 51348
27/02/2014 296.00p 299.00p 294.25p 299.00p 20662
26/02/2014 295.00p 298.00p 292.00p 297.87p 21018
25/02/2014 288.75p 297.50p 285.81p 295.75p 54155
24/02/2014 285.00p 288.50p 285.00p 288.50p 13883
21/02/2014 284.75p 288.75p 280.25p 288.50p 40406
20/02/2014 281.25p 286.75p 280.25p 280.25p 14171
19/02/2014 280.25p 286.44p 280.25p 281.50p 3330
18/02/2014 280.25p 287.00p 280.00p 281.00p 11772
17/02/2014 276.00p 287.00p 273.27p 287.00p 35107
14/02/2014 270.00p 279.00p 268.82p 277.75p 132353
13/02/2014 280.00p 280.25p 270.00p 272.50p 112916
12/02/2014 282.25p 286.25p 280.25p 280.25p 29026
11/02/2014 286.25p 286.75p 283.50p 286.25p 44201
10/02/2014 282.75p 286.00p 282.75p 286.00p 44767
07/02/2014 287.00p 291.20p 283.44p 286.75p 14441
06/02/2014 286.25p 287.50p 282.25p 287.50p 22649
05/02/2014 290.00p 290.00p 280.75p 282.75p 57586
04/02/2014 285.25p 292.25p 285.00p 285.75p 49482
03/02/2014 288.25p 297.75p 288.25p 292.25p 19145
31/01/2014 295.25p 298.00p 290.51p 290.75p 37153
30/01/2014 286.75p 298.00p 286.75p 298.00p 34727
29/01/2014 285.75p 296.75p 285.75p 293.00p 47966
28/01/2014 285.25p 294.00p 285.25p 294.00p 41091
27/01/2014 295.00p 295.50p 286.75p 294.25p 293020
24/01/2014 300.00p 305.00p 296.00p 299.00p 1566208
23/01/2014 305.25p 310.00p 300.76p 304.50p 1164756
22/01/2014 310.50p 311.41p 284.10p 308.00p 211959
21/01/2014 296.00p 309.75p 296.00p 309.75p 50352
20/01/2014 299.75p 299.75p 290.00p 296.00p 11957
17/01/2014 293.00p 298.00p 293.00p 296.25p 36552
16/01/2014 286.25p 294.00p 286.25p 294.00p 44893
15/01/2014 289.00p 299.53p 286.00p 294.00p 109575
14/01/2014 275.00p 292.50p 272.00p 286.00p 175005
13/01/2014 262.50p 276.08p 262.50p 273.50p 168799
10/01/2014 254.75p 264.50p 250.07p 264.50p 37582
09/01/2014 253.25p 257.00p 248.75p 252.25p 36647
08/01/2014 255.00p 259.00p 238.27p 259.00p 90434
07/01/2014 260.00p 263.56p 255.00p 257.75p 25721
06/01/2014 260.25p 263.75p 260.00p 260.25p 1906
03/01/2014 260.50p 263.75p 260.00p 260.00p 4387
02/01/2014 271.00p 272.81p 260.29p 263.75p 15947
31/12/2013 263.75p 272.75p 263.50p 272.75p 26173
30/12/2013 257.75p 264.00p 254.25p 264.00p 37927
27/12/2013 263.00p 264.75p 261.75p 263.50p 4861
24/12/2013 263.00p 263.63p 263.00p 263.63p 75038
23/12/2013 265.00p 267.56p 262.03p 264.50p 14503
20/12/2013 265.00p 268.00p 263.00p 266.00p 91519
19/12/2013 260.50p 264.75p 260.00p 264.00p 140894
18/12/2013 264.75p 264.75p 263.75p 263.75p 198
17/12/2013 262.50p 264.75p 257.25p 260.00p 20790
16/12/2013 258.75p 260.50p 258.75p 258.75p 11894
13/12/2013 257.00p 259.95p 257.00p 258.38p 2188
12/12/2013 257.25p 257.25p 257.25p 257.25p 10580
11/12/2013 256.50p 261.69p 256.50p 256.50p 31167
10/12/2013 257.00p 260.00p 257.00p 258.50p 33476
09/12/2013 257.00p 263.00p 257.00p 257.25p 15916
06/12/2013 257.25p 260.25p 257.25p 257.25p 1911
05/12/2013 263.00p 263.00p 258.00p 258.75p 7658
04/12/2013 257.00p 261.00p 257.00p 259.75p 22303
03/12/2013 257.25p 259.75p 257.25p 257.25p 6765
02/12/2013 257.00p 259.96p 257.00p 259.75p 10357
29/11/2013 258.00p 261.50p 257.00p 258.63p 61051
28/11/2013 256.00p 266.00p 255.75p 261.50p 149411
27/11/2013 255.00p 260.17p 251.25p 258.75p 73259
26/11/2013 250.00p 252.93p 249.19p 251.25p 28885
25/11/2013 249.75p 251.25p 244.94p 248.25p 31418
22/11/2013 246.25p 249.25p 245.85p 246.00p 11221
21/11/2013 243.75p 248.00p 243.00p 248.00p 184140
20/11/2013 244.75p 244.75p 243.00p 243.50p 7199
19/11/2013 252.00p 252.00p 244.00p 244.00p 58082
18/11/2013 253.25p 256.50p 251.25p 252.00p 20487
15/11/2013 256.00p 258.00p 254.84p 256.50p 597961
14/11/2013 255.50p 256.00p 253.80p 256.00p 256978
13/11/2013 254.50p 255.50p 254.00p 255.00p 35624
12/11/2013 256.50p 256.50p 254.00p 254.00p 14260
11/11/2013 254.00p 255.50p 254.00p 254.00p 31540
08/11/2013 254.00p 255.50p 254.00p 254.00p 40718
07/11/2013 255.99p 255.99p 254.07p 254.75p 2811
06/11/2013 256.00p 256.00p 254.25p 256.00p 113270
05/11/2013 254.00p 255.99p 254.00p 254.25p 7434
04/11/2013 254.50p 256.00p 253.25p 255.00p 49684
01/11/2013 254.00p 255.00p 253.25p 253.25p 9059
31/10/2013 254.25p 259.00p 253.00p 255.00p 382854
30/10/2013 254.50p 255.25p 253.25p 254.12p 5132
29/10/2013 256.25p 262.74p 254.00p 254.25p 67593
28/10/2013 257.00p 260.52p 254.00p 256.00p 569187
25/10/2013 251.50p 262.00p 251.00p 258.25p 273133
24/10/2013 250.00p 253.00p 246.75p 251.75p 12925
23/10/2013 245.00p 250.00p 245.00p 250.00p 123022
22/10/2013 250.00p 253.89p 249.00p 249.75p 106601
21/10/2013 240.00p 252.75p 240.00p 249.00p 253274
18/10/2013 239.25p 244.06p 239.25p 241.00p 12506
17/10/2013 241.25p 242.90p 239.50p 239.75p 11889
16/10/2013 239.00p 240.81p 239.00p 240.75p 26506
15/10/2013 239.50p 243.13p 237.00p 240.00p 46996
14/10/2013 240.00p 241.75p 236.35p 241.75p 7251
11/10/2013 236.00p 238.50p 234.69p 236.25p 30384
10/10/2013 238.00p 242.00p 236.00p 238.50p 27118
09/10/2013 240.00p 246.50p 239.00p 241.25p 26873
08/10/2013 240.75p 246.75p 238.25p 246.50p 54390
07/10/2013 241.62p 243.00p 240.93p 243.00p 4678
04/10/2013 246.87p 246.87p 241.69p 241.75p 416328
03/10/2013 245.00p 246.25p 239.88p 243.00p 721296
02/10/2013 244.25p 245.00p 238.50p 244.50p 50880
01/10/2013 240.00p 252.75p 233.25p 245.00p 97964
30/09/2013 237.00p 248.50p 236.60p 247.50p 47733
27/09/2013 238.75p 240.00p 238.75p 239.00p 5379
26/09/2013 238.00p 244.50p 237.25p 243.50p 39189
25/09/2013 235.25p 238.50p 232.00p 238.50p 22017
24/09/2013 237.75p 237.75p 231.00p 233.75p 40377
23/09/2013 240.00p 244.25p 231.25p 237.00p 103778
20/09/2013 226.00p 245.50p 221.69p 245.50p 1124509
19/09/2013 238.50p 238.50p 217.55p 226.50p 105979
18/09/2013 246.50p 249.75p 230.50p 237.00p 86758
17/09/2013 244.00p 249.50p 244.00p 246.75p 18936
16/09/2013 249.75p 250.00p 244.29p 249.50p 79790
13/09/2013 250.00p 250.00p 248.91p 249.75p 21270
12/09/2013 244.00p 251.00p 244.00p 250.00p 73895
11/09/2013 252.75p 253.75p 247.38p 250.75p 67982
10/09/2013 249.50p 254.00p 248.00p 253.75p 81641
09/09/2013 244.75p 248.50p 240.69p 248.00p 293535
06/09/2013 248.00p 248.00p 241.50p 245.00p 33056
05/09/2013 245.00p 247.75p 240.25p 247.50p 54771
04/09/2013 246.75p 246.75p 242.25p 244.75p 115703
03/09/2013 244.25p 248.00p 241.75p 246.25p 124551
02/09/2013 239.00p 242.50p 233.82p 242.00p 585046
30/08/2013 235.50p 238.25p 235.19p 237.75p 367775
29/08/2013 234.00p 238.75p 234.00p 236.25p 20783
28/08/2013 234.25p 236.63p 233.64p 234.50p 23120
27/08/2013 235.00p 237.63p 232.50p 236.50p 97056
23/08/2013 239.00p 239.25p 234.12p 238.00p 146615
22/08/2013 235.00p 239.25p 234.10p 239.25p 71610
21/08/2013 223.75p 235.00p 222.00p 234.50p 101585
20/08/2013 213.00p 223.75p 213.00p 221.00p 1062278
19/08/2013 215.00p 218.00p 211.00p 218.00p 98075
16/08/2013 215.25p 216.00p 211.00p 215.50p 92453
15/08/2013 218.75p 220.00p 214.99p 216.00p 54586
14/08/2013 216.50p 221.50p 216.18p 220.00p 127841
13/08/2013 214.25p 217.75p 212.10p 217.37p 107261
12/08/2013 210.00p 213.75p 209.00p 213.75p 1819037
09/08/2013 210.00p 211.00p 206.50p 209.25p 59215
08/08/2013 213.00p 213.00p 210.00p 211.00p 2467
07/08/2013 208.00p 212.00p 207.75p 211.50p 72544
06/08/2013 212.00p 213.00p 206.35p 207.75p 33527
05/08/2013 206.00p 213.00p 204.08p 211.75p 86482
02/08/2013 205.00p 208.00p 203.50p 205.50p 48288
01/08/2013 201.62p 204.73p 200.77p 202.87p 19491
31/07/2013 202.50p 204.00p 200.50p 203.75p 46561
30/07/2013 202.00p 205.00p 202.00p 203.00p 334330
29/07/2013 205.00p 207.12p 200.75p 202.50p 185259
26/07/2013 197.50p 208.00p 197.13p 205.00p 817988
25/07/2013 193.00p 200.00p 190.75p 199.25p 1761880
24/07/2013 176.00p 193.00p 173.00p 193.00p 5543269
23/07/2013 171.00p 176.00p 170.50p 173.00p 26720
22/07/2013 166.00p 172.97p 166.00p 171.00p 112827
19/07/2013 166.25p 170.25p 166.25p 167.00p 114420
18/07/2013 170.00p 173.50p 166.25p 168.25p 51757
17/07/2013 172.00p 174.25p 171.50p 173.25p 21280
16/07/2013 175.00p 179.00p 170.90p 171.50p 14232
15/07/2013 179.00p 179.00p 176.94p 179.00p 21078
12/07/2013 182.00p 182.00p 178.75p 179.25p 27961
11/07/2013 180.25p 180.25p 178.27p 180.25p 238
10/07/2013 182.00p 184.75p 181.50p 184.75p 16146
09/07/2013 180.25p 184.50p 180.00p 184.50p 16268
08/07/2013 182.75p 183.75p 180.00p 183.50p 25977
05/07/2013 182.50p 183.00p 180.00p 180.00p 29632
04/07/2013 177.00p 183.00p 177.00p 182.50p 167318
03/07/2013 177.35p 181.00p 177.35p 177.50p 14404
02/07/2013 178.00p 183.00p 178.00p 181.00p 79454
01/07/2013 182.50p 182.50p 179.25p 181.50p 9239
28/06/2013 181.50p 182.00p 177.50p 182.00p 116879
27/06/2013 179.50p 184.00p 176.00p 179.50p 7567541
26/06/2013 177.00p 179.50p 175.20p 176.00p 63735
25/06/2013 176.25p 177.00p 174.75p 176.00p 280332
24/06/2013 174.00p 176.00p 172.19p 175.00p 228719

*Close Price adjusted for both dividends and splits