Studio Retail Group (STU) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/09/2012 119.20p 122.34p 115.00p 121.00p 74370
04/09/2012 110.80p 126.44p 109.60p 117.00p 190247
03/09/2012 134.40p 134.40p 112.00p 112.20p 145671
31/08/2012 126.60p 132.00p 124.00p 124.00p 94369
30/08/2012 129.80p 135.60p 120.00p 124.00p 331048
29/08/2012 119.80p 142.31p 115.12p 121.00p 453007
28/08/2012 105.00p 120.00p 102.40p 120.00p 290151
24/08/2012 105.40p 110.00p 102.00p 102.00p 380038
23/08/2012 105.20p 105.40p 94.80p 105.40p 184314
22/08/2012 98.00p 105.40p 96.80p 105.40p 127397
21/08/2012 98.60p 105.20p 98.00p 98.00p 138184
20/08/2012 104.60p 107.80p 98.42p 98.60p 94415
17/08/2012 91.00p 108.00p 78.49p 108.00p 300148
16/08/2012 75.60p 90.00p 74.00p 90.00p 343534
15/08/2012 76.00p 76.00p 73.00p 74.60p 51716
14/08/2012 71.20p 77.00p 71.00p 75.00p 200830
13/08/2012 65.00p 75.00p 64.00p 73.40p 201702
10/08/2012 61.60p 63.50p 61.60p 63.50p 634
09/08/2012 63.00p 63.00p 60.20p 62.20p 14676
08/08/2012 64.80p 64.80p 60.22p 61.80p 19062
07/08/2012 62.00p 62.00p 60.20p 60.20p 10933
06/08/2012 60.80p 63.43p 59.20p 62.40p 15695
03/08/2012 59.00p 60.00p 59.00p 60.00p 5857
02/08/2012 57.00p 61.00p 57.00p 58.50p 7268
01/08/2012 60.00p 62.00p 56.60p 62.00p 13665
31/07/2012 61.00p 61.35p 57.60p 60.40p 21488
30/07/2012 62.00p 62.00p 58.50p 58.50p 36068
27/07/2012 58.00p 60.00p 56.00p 59.00p 169473
26/07/2012 57.00p 63.00p 57.00p 58.00p 33029
25/07/2012 55.00p 56.00p 51.00p 56.00p 93083
24/07/2012 55.20p 57.56p 55.00p 55.20p 10057
23/07/2012 56.80p 57.85p 56.60p 57.80p 667
20/07/2012 59.00p 61.25p 56.80p 56.80p 7469
19/07/2012 60.00p 61.40p 57.68p 60.50p 265678
18/07/2012 60.00p 61.00p 56.00p 56.40p 16529
17/07/2012 60.00p 60.55p 56.00p 56.00p 65472
16/07/2012 59.38p 63.06p 59.38p 61.50p 4233
13/07/2012 62.60p 62.80p 59.26p 61.50p 6279
12/07/2012 64.00p 64.80p 61.00p 62.50p 14993
11/07/2012 60.20p 62.50p 59.72p 62.50p 10123
10/07/2012 60.00p 62.70p 58.40p 58.40p 13526
09/07/2012 60.00p 66.50p 59.00p 59.00p 45545
06/07/2012 60.00p 67.80p 60.00p 63.00p 107049
05/07/2012 60.00p 67.00p 60.00p 62.00p 626303
04/07/2012 62.00p 62.00p 59.70p 59.70p 28506
03/07/2012 62.00p 62.00p 60.00p 60.00p 25618
02/07/2012 61.00p 63.00p 60.20p 60.40p 121346
29/06/2012 62.00p 63.50p 59.40p 59.40p 41047
28/06/2012 62.00p 62.36p 58.40p 61.00p 19152
27/06/2012 59.70p 62.62p 58.40p 58.40p 6502
26/06/2012 66.20p 66.20p 60.00p 61.80p 7139
25/06/2012 62.00p 66.00p 58.20p 58.20p 60521
22/06/2012 62.00p 66.42p 60.00p 60.00p 10209
21/06/2012 65.00p 66.00p 64.00p 64.00p 4561
20/06/2012 68.00p 68.00p 65.00p 66.50p 5440
19/06/2012 64.40p 71.00p 64.40p 68.00p 36445
18/06/2012 68.20p 68.40p 62.20p 68.40p 7816
15/06/2012 62.60p 65.80p 60.60p 65.00p 67234
14/06/2012 70.00p 73.40p 57.12p 64.00p 140604
13/06/2012 74.00p 74.00p 68.31p 70.00p 62114
12/06/2012 70.20p 74.80p 66.00p 71.20p 199856
11/06/2012 70.00p 77.29p 69.98p 74.60p 82668
08/06/2012 72.00p 72.00p 65.30p 69.40p 59885
07/06/2012 70.00p 72.00p 66.00p 72.00p 18756
06/06/2012 65.40p 69.60p 65.40p 66.00p 42550
01/06/2012 68.00p 68.00p 65.80p 66.80p 26520
31/05/2012 67.00p 69.20p 65.94p 67.60p 26490
30/05/2012 68.00p 70.40p 67.00p 67.00p 14063
29/05/2012 69.60p 70.00p 67.00p 67.00p 24680
28/05/2012 65.40p 69.51p 65.40p 65.60p 25198
25/05/2012 70.00p 70.00p 66.40p 68.00p 44830
24/05/2012 64.20p 70.00p 64.00p 65.20p 102212
23/05/2012 65.60p 69.60p 65.00p 65.00p 11239
22/05/2012 70.00p 71.00p 65.60p 68.20p 19986
21/05/2012 64.60p 68.88p 64.60p 67.70p 4749
18/05/2012 70.00p 70.00p 66.00p 66.60p 21104
17/05/2012 68.00p 71.00p 67.00p 70.00p 12939
16/05/2012 70.00p 72.00p 67.74p 72.00p 17619
15/05/2012 68.40p 72.18p 67.12p 68.00p 25975
14/05/2012 72.40p 73.00p 68.00p 71.00p 44547
11/05/2012 66.20p 72.60p 66.20p 72.60p 59517
10/05/2012 70.00p 71.00p 65.20p 71.00p 15351
09/05/2012 66.00p 69.80p 64.00p 64.00p 45760
08/05/2012 68.40p 69.00p 67.14p 68.00p 15251
04/05/2012 70.00p 72.28p 66.40p 67.60p 60621
03/05/2012 71.60p 73.80p 71.00p 71.00p 49846
02/05/2012 68.00p 73.54p 68.00p 68.40p 10448
01/05/2012 71.00p 71.80p 69.60p 71.00p 11201
30/04/2012 74.00p 75.47p 69.00p 70.00p 44051
27/04/2012 72.80p 73.80p 69.60p 73.00p 17255
26/04/2012 70.00p 75.00p 66.30p 68.00p 34344
25/04/2012 70.00p 70.00p 66.30p 67.50p 4526
24/04/2012 70.00p 70.00p 65.00p 65.00p 9094
23/04/2012 66.20p 68.75p 66.00p 66.20p 25939
20/04/2012 67.00p 68.87p 66.30p 67.00p 43027
19/04/2012 67.00p 68.40p 67.00p 67.00p 6268
18/04/2012 67.00p 69.25p 67.00p 67.60p 19561
17/04/2012 67.00p 69.22p 67.00p 67.90p 19571
16/04/2012 68.00p 70.00p 67.46p 68.50p 4994
13/04/2012 67.40p 70.20p 67.00p 67.00p 22786
12/04/2012 71.60p 71.60p 68.00p 70.00p 17994
11/04/2012 69.80p 69.80p 66.20p 68.00p 11248
10/04/2012 68.40p 71.15p 66.00p 66.60p 38536
05/04/2012 71.80p 71.80p 68.00p 68.00p 24526
04/04/2012 69.20p 71.20p 68.00p 68.60p 71582
03/04/2012 70.00p 73.40p 69.00p 70.00p 18495
02/04/2012 75.00p 75.00p 70.00p 70.00p 14688
30/03/2012 75.00p 75.00p 70.00p 73.00p 43735
29/03/2012 74.80p 74.80p 69.00p 73.00p 49468
28/03/2012 72.00p 75.00p 68.20p 72.20p 44506
27/03/2012 72.00p 74.22p 67.80p 72.60p 116274
26/03/2012 75.40p 75.40p 70.00p 74.00p 107822
23/03/2012 72.00p 73.40p 71.00p 72.00p 90170
22/03/2012 70.60p 72.00p 67.60p 72.00p 49015
21/03/2012 69.60p 71.80p 69.00p 70.40p 214786
20/03/2012 68.10p 70.40p 66.60p 70.40p 12438
19/03/2012 70.00p 70.00p 66.20p 67.40p 42106
16/03/2012 68.00p 69.60p 66.40p 67.00p 49889
15/03/2012 72.00p 72.00p 65.60p 67.40p 53908
14/03/2012 71.00p 71.00p 66.00p 69.80p 29348
13/03/2012 68.60p 71.00p 66.00p 71.00p 96239
12/03/2012 65.00p 68.00p 65.00p 66.00p 9919
09/03/2012 66.00p 70.00p 65.54p 70.00p 11341
08/03/2012 67.00p 67.42p 65.00p 66.00p 33856
07/03/2012 67.00p 68.02p 67.00p 68.00p 2735
06/03/2012 68.00p 70.00p 67.00p 67.00p 37431
05/03/2012 69.60p 73.00p 67.00p 68.00p 70931
02/03/2012 71.00p 73.00p 68.00p 70.00p 31087
01/03/2012 70.20p 73.80p 70.20p 71.00p 13629
29/02/2012 70.20p 74.26p 70.00p 70.00p 22189
28/02/2012 70.20p 72.00p 69.00p 70.00p 24028
27/02/2012 68.00p 72.52p 68.00p 71.00p 26816
24/02/2012 70.00p 73.00p 68.00p 70.00p 59372
23/02/2012 70.00p 74.00p 70.00p 74.00p 3156
22/02/2012 70.00p 73.20p 70.00p 72.50p 7128
21/02/2012 73.00p 75.00p 70.00p 70.00p 48943
20/02/2012 70.00p 76.00p 70.00p 72.20p 42906
17/02/2012 70.00p 73.00p 70.00p 70.00p 34595
16/02/2012 73.60p 73.60p 66.20p 70.00p 75659
15/02/2012 72.40p 76.36p 70.40p 70.40p 17980
14/02/2012 75.00p 79.00p 72.40p 72.40p 31914
13/02/2012 72.60p 73.80p 70.00p 73.40p 107039
10/02/2012 71.40p 74.60p 71.00p 72.80p 54381
09/02/2012 70.00p 79.00p 70.00p 72.80p 41354
08/02/2012 68.00p 78.40p 68.00p 70.80p 84402
07/02/2012 68.00p 73.00p 68.00p 68.00p 40034
06/02/2012 73.00p 73.50p 68.20p 73.50p 30673
03/02/2012 66.00p 73.10p 66.00p 73.10p 59636
02/02/2012 69.20p 71.80p 65.00p 66.20p 77372
01/02/2012 67.20p 73.60p 67.20p 69.20p 26350
31/01/2012 67.20p 70.40p 67.20p 70.00p 15002
30/01/2012 71.00p 71.80p 67.00p 68.30p 67533
27/01/2012 71.00p 73.00p 68.00p 70.00p 54828
26/01/2012 71.00p 75.20p 70.60p 71.00p 55632
25/01/2012 69.00p 71.80p 69.00p 70.00p 33701
24/01/2012 68.00p 71.80p 67.00p 69.00p 56144
23/01/2012 70.00p 71.80p 69.00p 70.00p 114856
20/01/2012 70.00p 73.40p 69.70p 70.50p 46554
19/01/2012 76.20p 78.20p 69.72p 70.00p 116215
18/01/2012 75.20p 80.18p 69.40p 79.00p 510072
17/01/2012 70.00p 73.80p 66.00p 71.90p 127323
16/01/2012 64.80p 70.00p 61.00p 68.70p 121778
13/01/2012 65.00p 67.86p 60.00p 63.50p 281779
12/01/2012 69.80p 69.80p 56.40p 60.00p 33064
11/01/2012 60.00p 63.00p 55.20p 62.40p 39597
10/01/2012 59.80p 63.90p 56.00p 56.40p 65947
09/01/2012 56.00p 63.80p 55.00p 55.20p 82024
06/01/2012 64.00p 68.00p 58.00p 60.00p 139015
05/01/2012 66.00p 77.00p 61.40p 65.10p 121524
04/01/2012 67.00p 79.60p 67.00p 70.40p 8887
03/01/2012 76.60p 76.60p 68.80p 70.00p 17325
30/12/2011 75.00p 75.00p 68.70p 72.00p 10444
29/12/2011 67.58p 74.40p 67.58p 72.90p 1121
28/12/2011 70.00p 74.00p 67.00p 72.00p 36397
23/12/2011 66.68p 73.40p 66.68p 73.40p 1242
22/12/2011 67.00p 79.80p 67.00p 73.40p 37694
21/12/2011 62.00p 75.60p 62.00p 71.90p 11757
20/12/2011 65.00p 76.00p 62.00p 66.40p 73448
19/12/2011 70.20p 76.00p 65.20p 65.20p 34306
16/12/2011 70.20p 78.00p 70.20p 70.20p 13276
15/12/2011 72.00p 80.00p 65.00p 78.00p 42001
14/12/2011 78.80p 78.80p 71.00p 74.80p 20225
13/12/2011 70.00p 80.00p 68.20p 80.00p 9321
12/12/2011 65.00p 78.80p 62.40p 77.80p 58755
09/12/2011 75.00p 82.80p 65.00p 65.00p 146852
08/12/2011 78.00p 85.28p 75.20p 80.00p 20409
07/12/2011 94.80p 94.80p 75.20p 83.80p 159941
06/12/2011 76.40p 93.00p 71.20p 87.40p 380309
05/12/2011 76.40p 77.80p 73.10p 76.40p 392644
02/12/2011 67.20p 78.00p 67.20p 72.40p 506983
01/12/2011 68.00p 71.00p 60.40p 69.20p 433819
30/11/2011 63.80p 69.80p 52.40p 64.40p 1272028
29/11/2011 60.00p 68.00p 55.00p 60.00p 329603
28/11/2011 48.00p 61.00p 48.00p 60.00p 189437
25/11/2011 45.20p 65.00p 45.20p 49.40p 250517
24/11/2011 48.80p 54.98p 44.00p 49.60p 86672
23/11/2011 55.00p 56.00p 44.20p 51.00p 172186
22/11/2011 55.00p 62.00p 49.00p 57.00p 84451
21/11/2011 54.00p 65.80p 51.00p 60.00p 332523
18/11/2011 53.00p 59.80p 44.00p 44.00p 148454

*Close Price adjusted for both dividends and splits