Studio Retail Group (STU) Share Price

Retail Sector

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

Date Open High Low Close* Volume
21/06/2013 174.75p 177.00p 173.00p 175.00p 527623
20/06/2013 173.00p 176.50p 173.00p 176.00p 146088
19/06/2013 175.00p 177.00p 175.00p 175.00p 114910
18/06/2013 177.00p 178.00p 175.00p 175.00p 60298
17/06/2013 175.00p 176.00p 174.28p 175.50p 283433
14/06/2013 170.00p 175.00p 170.00p 175.00p 65554
13/06/2013 175.00p 179.00p 170.10p 173.75p 105942
12/06/2013 180.00p 180.00p 175.00p 179.00p 57635
11/06/2013 179.00p 179.75p 177.00p 179.50p 214146
10/06/2013 179.00p 179.50p 176.25p 179.00p 397920
07/06/2013 177.75p 180.00p 177.00p 178.38p 155306
06/06/2013 177.00p 181.88p 175.48p 179.00p 109841
05/06/2013 165.00p 186.87p 160.00p 178.00p 1285098
04/06/2013 165.00p 165.00p 157.70p 160.00p 79366
03/06/2013 160.00p 164.00p 155.15p 164.00p 55096
31/05/2013 159.50p 164.00p 157.00p 164.00p 81388
30/05/2013 157.00p 160.00p 153.00p 160.00p 51528
29/05/2013 157.00p 161.25p 153.00p 160.00p 70999
28/05/2013 152.75p 161.00p 152.75p 161.00p 44917
24/05/2013 150.00p 153.00p 144.00p 153.00p 40396
23/05/2013 137.00p 154.00p 137.00p 153.00p 67448
22/05/2013 140.25p 143.00p 139.25p 141.00p 47023
21/05/2013 143.75p 144.00p 138.25p 144.00p 5687
20/05/2013 142.50p 144.20p 139.00p 140.50p 16171
17/05/2013 145.00p 150.92p 143.00p 144.75p 8364
16/05/2013 145.00p 152.77p 145.00p 152.50p 62884
15/05/2013 135.00p 142.50p 135.00p 142.50p 39049
14/05/2013 138.00p 138.00p 136.50p 136.50p 9501
13/05/2013 135.00p 139.99p 134.00p 136.50p 22800
10/05/2013 142.00p 142.00p 136.00p 138.50p 30105
09/05/2013 141.75p 142.39p 137.75p 141.75p 10264
08/05/2013 137.75p 144.00p 135.00p 142.00p 51148
07/05/2013 149.75p 151.37p 140.00p 145.00p 38616
03/05/2013 152.00p 154.25p 148.00p 148.00p 30989
02/05/2013 158.00p 158.25p 150.00p 150.00p 34624
01/05/2013 155.75p 163.00p 155.75p 160.00p 216296
30/04/2013 154.75p 163.00p 151.47p 163.00p 50948
29/04/2013 152.00p 156.00p 148.07p 153.50p 42812
26/04/2013 151.00p 155.00p 145.00p 155.00p 59817
25/04/2013 149.00p 155.00p 149.00p 152.25p 52710
24/04/2013 138.25p 154.00p 138.00p 150.00p 95496
23/04/2013 140.00p 147.00p 138.73p 140.50p 18630
22/04/2013 146.75p 147.00p 142.00p 147.00p 7029
19/04/2013 145.00p 150.00p 140.25p 150.00p 39405
18/04/2013 145.00p 145.00p 137.25p 140.25p 23674
17/04/2013 137.75p 144.50p 136.00p 144.50p 52078
16/04/2013 135.75p 136.00p 131.76p 136.00p 27749
15/04/2013 137.75p 137.75p 132.21p 137.00p 14785
12/04/2013 130.75p 138.00p 130.00p 137.00p 56618
11/04/2013 133.00p 136.81p 125.00p 127.00p 96885
10/04/2013 115.00p 137.00p 115.00p 136.50p 180718
09/04/2013 99.00p 119.75p 5.40p 117.38p 113140
08/04/2013 116.00p 118.00p 107.20p 108.00p 47988
05/04/2013 114.00p 118.00p 106.22p 118.00p 113659
04/04/2013 119.60p 120.00p 111.00p 111.50p 70390
03/04/2013 119.00p 124.00p 118.00p 120.00p 8810
02/04/2013 120.00p 125.00p 117.25p 118.00p 135082
28/03/2013 128.00p 130.00p 124.00p 130.00p 16055
27/03/2013 132.00p 132.50p 120.00p 125.40p 23682
26/03/2013 130.20p 133.80p 122.33p 133.80p 85811
25/03/2013 132.40p 132.40p 130.20p 130.20p 80483
22/03/2013 134.20p 139.86p 132.00p 135.80p 15250
21/03/2013 144.00p 145.00p 136.24p 137.00p 53198
20/03/2013 146.20p 149.40p 137.00p 140.20p 69439
19/03/2013 154.00p 163.81p 148.00p 149.40p 436807
18/03/2013 140.00p 155.00p 140.00p 154.00p 61145
15/03/2013 146.00p 149.60p 145.88p 149.60p 35449
14/03/2013 142.00p 149.00p 139.06p 149.00p 106916
13/03/2013 136.00p 140.00p 130.00p 140.00p 92522
12/03/2013 133.00p 137.00p 131.00p 137.00p 8968
11/03/2013 132.20p 136.00p 131.00p 131.00p 49544
08/03/2013 132.00p 134.50p 131.00p 134.50p 27594
07/03/2013 140.00p 143.00p 130.00p 132.00p 134950
06/03/2013 134.00p 141.80p 128.08p 141.00p 64255
05/03/2013 130.00p 130.00p 124.00p 128.00p 28547
04/03/2013 128.20p 135.15p 122.00p 123.60p 94638
01/03/2013 130.00p 135.00p 128.00p 128.00p 79965
28/02/2013 133.00p 137.40p 128.00p 135.00p 183004
27/02/2013 133.20p 139.48p 130.00p 137.60p 77210
26/02/2013 136.00p 139.00p 127.00p 138.00p 84116
25/02/2013 140.00p 140.75p 136.00p 136.00p 14437
22/02/2013 137.00p 141.60p 136.00p 136.00p 32692
21/02/2013 140.00p 144.00p 138.20p 141.60p 18108
20/02/2013 139.60p 142.44p 134.80p 142.00p 38745
19/02/2013 137.00p 144.00p 131.00p 142.00p 145218
18/02/2013 140.00p 144.00p 138.00p 141.00p 39533
15/02/2013 145.00p 149.00p 138.00p 142.00p 112654
14/02/2013 151.20p 156.00p 142.00p 146.00p 30709
13/02/2013 156.00p 161.40p 153.34p 156.00p 22952
12/02/2013 152.64p 160.00p 151.60p 160.00p 9460
11/02/2013 155.00p 160.00p 147.23p 152.20p 65065
08/02/2013 160.60p 160.92p 153.00p 160.00p 31051
07/02/2013 152.20p 163.00p 152.20p 159.80p 69065
06/02/2013 147.00p 156.00p 147.00p 155.80p 26801
05/02/2013 150.00p 155.80p 145.80p 151.30p 23839
04/02/2013 150.00p 154.00p 146.55p 150.00p 37935
01/02/2013 152.00p 154.80p 150.50p 153.00p 32596
31/01/2013 148.00p 155.00p 140.50p 151.90p 63561
30/01/2013 143.00p 155.80p 131.00p 143.80p 214031
29/01/2013 151.20p 153.00p 135.00p 138.60p 223625
28/01/2013 158.00p 160.00p 150.00p 151.00p 73599
25/01/2013 162.00p 167.00p 160.00p 160.00p 121219
24/01/2013 165.60p 169.60p 162.00p 164.00p 90891
23/01/2013 170.00p 176.60p 161.00p 169.00p 422645
22/01/2013 180.00p 187.00p 177.00p 183.00p 74372
21/01/2013 182.00p 186.00p 173.94p 186.00p 46325
18/01/2013 178.00p 183.60p 173.20p 180.20p 115451
17/01/2013 169.80p 179.80p 169.80p 173.20p 36249
16/01/2013 179.40p 181.60p 170.00p 178.00p 45945
15/01/2013 171.00p 179.80p 171.00p 174.00p 23714
14/01/2013 172.60p 178.00p 168.20p 173.20p 51819
11/01/2013 173.00p 179.20p 168.80p 177.60p 53594
10/01/2013 176.00p 178.00p 169.65p 178.00p 208684
09/01/2013 177.00p 179.60p 174.00p 177.00p 25428
08/01/2013 180.00p 181.00p 173.19p 177.60p 78994
07/01/2013 178.00p 181.60p 174.60p 179.00p 51552
04/01/2013 184.00p 184.00p 177.21p 180.20p 37530
03/01/2013 182.00p 184.00p 177.40p 184.00p 68820
02/01/2013 186.00p 187.19p 178.23p 180.00p 107814
31/12/2012 185.00p 187.00p 178.00p 184.00p 44037
28/12/2012 180.00p 185.00p 176.00p 185.00p 76913
27/12/2012 177.60p 186.00p 176.00p 180.00p 43974
24/12/2012 163.00p 185.00p 163.00p 178.20p 74763
21/12/2012 155.00p 179.60p 153.00p 174.60p 3866878
20/12/2012 155.00p 159.60p 153.00p 158.00p 30716
19/12/2012 162.00p 162.00p 154.64p 158.40p 40223
18/12/2012 154.85p 160.00p 152.64p 157.00p 32558
17/12/2012 155.00p 161.40p 150.60p 153.00p 32947
14/12/2012 152.60p 162.40p 151.60p 154.30p 81422
13/12/2012 153.00p 166.00p 145.65p 160.00p 482326
12/12/2012 145.60p 147.00p 144.00p 144.60p 23567
11/12/2012 144.20p 147.40p 144.00p 145.40p 20929
10/12/2012 146.20p 148.40p 144.80p 144.80p 9225
07/12/2012 145.00p 149.00p 143.20p 149.00p 12327
06/12/2012 148.20p 151.05p 140.20p 146.40p 44513
05/12/2012 154.20p 154.25p 148.80p 152.20p 20979
04/12/2012 145.20p 153.14p 145.20p 150.00p 32990
03/12/2012 150.00p 154.38p 146.04p 151.00p 82965
30/11/2012 150.00p 155.80p 142.80p 151.50p 68342
29/11/2012 140.00p 156.00p 139.46p 148.60p 112973
28/11/2012 143.20p 146.08p 135.20p 142.00p 161029
27/11/2012 160.00p 160.40p 122.00p 146.00p 852491
26/11/2012 170.00p 176.00p 166.00p 167.40p 99805
23/11/2012 180.00p 180.00p 172.00p 177.00p 38439
22/11/2012 179.80p 181.80p 173.75p 178.00p 92357
21/11/2012 183.80p 184.00p 174.00p 179.00p 244966
20/11/2012 178.40p 183.40p 175.00p 180.60p 132578
19/11/2012 170.00p 183.20p 168.00p 179.60p 276708
16/11/2012 167.60p 170.20p 162.00p 169.00p 125514
15/11/2012 168.80p 170.00p 159.22p 167.60p 171086
14/11/2012 150.00p 169.00p 150.00p 158.20p 131571
13/11/2012 150.00p 159.00p 147.00p 152.60p 98179
12/11/2012 140.00p 153.00p 140.00p 148.40p 2598047
09/11/2012 160.00p 164.40p 142.38p 143.60p 116903
08/11/2012 148.00p 164.00p 148.00p 154.10p 130134
07/11/2012 157.20p 178.80p 146.00p 154.00p 378831
06/11/2012 139.40p 164.80p 137.60p 164.80p 534454
05/11/2012 136.20p 139.00p 131.45p 138.80p 254468
02/11/2012 135.40p 136.02p 133.00p 136.00p 222009
01/11/2012 131.00p 135.60p 131.00p 135.20p 137951
31/10/2012 129.00p 135.60p 129.00p 135.60p 94042
30/10/2012 129.00p 130.00p 125.00p 129.50p 190335
29/10/2012 132.00p 132.00p 127.00p 130.50p 111034
26/10/2012 123.00p 131.00p 123.00p 130.80p 63320
25/10/2012 125.00p 126.40p 123.20p 126.00p 66644
24/10/2012 125.60p 126.80p 124.83p 126.80p 6900
23/10/2012 128.00p 128.00p 124.00p 124.10p 25197
22/10/2012 126.00p 129.40p 124.00p 127.80p 91961
19/10/2012 126.00p 132.00p 124.50p 127.00p 15693
18/10/2012 127.60p 129.00p 124.20p 127.00p 6031
17/10/2012 130.00p 130.00p 124.00p 124.00p 36644
16/10/2012 126.00p 129.00p 124.50p 124.50p 8497
15/10/2012 126.80p 126.80p 121.20p 121.20p 6319
12/10/2012 127.00p 128.00p 120.00p 127.00p 18894
11/10/2012 129.00p 129.00p 125.00p 127.30p 3912
10/10/2012 127.80p 128.80p 123.00p 128.80p 25388
09/10/2012 126.40p 127.74p 120.20p 127.00p 21691
08/10/2012 125.00p 129.60p 125.00p 129.00p 11222
05/10/2012 127.80p 127.80p 123.00p 127.50p 13063
04/10/2012 120.00p 130.40p 120.00p 128.60p 39703
03/10/2012 124.00p 135.00p 122.00p 128.00p 90815
02/10/2012 120.00p 133.00p 120.00p 129.70p 104795
01/10/2012 126.00p 128.00p 124.00p 124.50p 26789
28/09/2012 124.20p 128.00p 124.00p 124.40p 13073
27/09/2012 123.00p 128.00p 122.00p 126.50p 49849
26/09/2012 127.80p 133.20p 121.00p 129.80p 141200
25/09/2012 124.00p 130.00p 124.00p 129.80p 176999
24/09/2012 124.00p 129.00p 121.60p 122.30p 45620
21/09/2012 121.00p 129.80p 121.00p 129.80p 109066
20/09/2012 121.00p 125.00p 121.00p 125.00p 17948
19/09/2012 121.00p 125.76p 120.40p 121.00p 43153
18/09/2012 122.00p 128.20p 117.60p 121.40p 49891
17/09/2012 120.20p 124.00p 116.20p 120.00p 175986
14/09/2012 124.00p 126.60p 116.00p 119.00p 50956
13/09/2012 120.80p 125.00p 116.00p 119.60p 34092
12/09/2012 129.60p 129.60p 119.00p 119.00p 81395
11/09/2012 127.00p 131.00p 120.80p 128.00p 59865
10/09/2012 131.00p 133.10p 124.20p 126.00p 30161
07/09/2012 116.00p 133.48p 116.00p 131.00p 182301
06/09/2012 129.80p 129.96p 122.00p 125.10p 67399

*Close Price adjusted for both dividends and splits