Studio Retail Group (STU) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/11/2011 56.00p 62.00p 50.20p 50.20p 188366
16/11/2011 66.00p 72.80p 54.40p 56.00p 182899
15/11/2011 67.00p 76.34p 66.00p 69.70p 35856
14/11/2011 75.00p 75.84p 70.00p 70.50p 9058
11/11/2011 70.00p 70.00p 67.00p 67.00p 1940
10/11/2011 70.00p 73.50p 66.00p 73.50p 7784
09/11/2011 79.80p 79.80p 70.00p 70.00p 8318
08/11/2011 74.00p 76.00p 68.54p 75.00p 18794
07/11/2011 75.00p 78.18p 61.00p 67.50p 21564
04/11/2011 71.20p 78.64p 71.20p 76.50p 6517
03/11/2011 75.00p 78.40p 65.80p 78.40p 7668
02/11/2011 76.40p 78.20p 61.00p 69.00p 31187
01/11/2011 73.50p 80.00p 73.50p 80.00p 29222
31/10/2011 70.00p 79.00p 70.00p 76.40p 14003
28/10/2011 90.00p 90.00p 70.00p 71.40p 41119
27/10/2011 76.00p 80.50p 76.00p 80.50p 30102
26/10/2011 90.00p 90.00p 77.35p 85.00p 14744
25/10/2011 80.00p 85.52p 78.10p 82.20p 2975
24/10/2011 85.00p 85.80p 76.00p 83.50p 11256
21/10/2011 85.20p 90.00p 75.00p 90.00p 34705
20/10/2011 78.73p 90.00p 77.26p 90.00p 2551
19/10/2011 70.00p 90.00p 66.49p 90.00p 19373
18/10/2011 84.80p 84.80p 79.50p 79.50p 2995
17/10/2011 86.00p 88.80p 80.80p 87.40p 15110
14/10/2011 83.00p 85.00p 78.00p 85.00p 2775
13/10/2011 87.40p 87.40p 87.40p 87.40p 213
12/10/2011 81.50p 94.00p 81.40p 85.00p 13590
11/10/2011 88.00p 94.00p 86.50p 86.50p 6575
10/10/2011 76.90p 93.00p 76.90p 82.00p 4358
07/10/2011 79.80p 93.30p 77.00p 77.00p 86323
06/10/2011 77.00p 80.00p 72.00p 72.00p 159831
05/10/2011 80.00p 86.91p 62.00p 74.00p 82558
04/10/2011 95.00p 98.00p 85.00p 85.00p 14354
03/10/2011 98.00p 99.00p 90.00p 92.60p 10271
30/09/2011 108.00p 116.02p 80.00p 95.00p 62203
29/09/2011 119.80p 119.80p 110.00p 115.00p 7852
28/09/2011 110.20p 115.00p 110.20p 115.00p 2562
27/09/2011 112.00p 118.40p 112.00p 116.00p 6216
26/09/2011 115.00p 117.50p 109.90p 110.00p 11707
23/09/2011 120.00p 120.00p 115.00p 117.50p 13129
22/09/2011 120.00p 120.00p 115.00p 117.50p 8730
21/09/2011 123.00p 128.00p 117.50p 117.50p 15473
20/09/2011 135.00p 135.00p 120.00p 125.00p 534
19/09/2011 135.00p 135.00p 116.00p 135.00p 14701
16/09/2011 116.00p 123.65p 116.00p 116.00p 1104
15/09/2011 115.00p 125.00p 115.00p 115.00p 231
14/09/2011 120.49p 135.00p 120.48p 125.00p 3135
13/09/2011 121.10p 135.00p 121.10p 135.00p 507
12/09/2011 121.10p 130.00p 117.50p 117.50p 273
09/09/2011 130.00p 130.00p 122.00p 130.00p 5134
08/09/2011 140.00p 140.00p 130.00p 135.00p 2344
07/09/2011 141.50p 141.50p 139.00p 139.00p 841
06/09/2011 141.50p 141.93p 134.00p 134.00p 1359
05/09/2011 140.00p 144.00p 139.00p 139.00p 3689
02/09/2011 142.00p 145.00p 130.55p 136.00p 8325
01/09/2011 140.00p 145.00p 140.00p 145.00p 12635
31/08/2011 130.00p 147.80p 121.00p 147.80p 49942
30/08/2011 112.00p 126.40p 111.00p 121.00p 4109
26/08/2011 110.00p 120.00p 110.00p 111.00p 3385
25/08/2011 130.00p 130.00p 120.00p 120.00p 872
24/08/2011 115.00p 126.24p 115.00p 116.20p 1932
23/08/2011 122.00p 122.00p 117.00p 117.00p 7963
22/08/2011 122.40p 127.60p 113.85p 116.00p 14853
19/08/2011 121.00p 128.50p 114.00p 114.00p 14512
18/08/2011 130.00p 130.00p 112.80p 128.50p 20392
17/08/2011 136.00p 136.00p 123.20p 130.50p 6267
16/08/2011 132.97p 132.97p 131.80p 131.80p 342
15/08/2011 121.20p 135.00p 121.20p 128.10p 10004
12/08/2011 136.00p 136.00p 120.00p 130.00p 5699
11/08/2011 120.00p 129.90p 120.00p 120.00p 30694
10/08/2011 120.00p 125.00p 116.00p 125.00p 33875
09/08/2011 118.40p 126.40p 106.00p 120.00p 149577
08/08/2011 120.00p 130.20p 118.40p 123.00p 87573
05/08/2011 123.40p 131.40p 118.40p 123.00p 41049
04/08/2011 134.00p 137.36p 123.40p 131.40p 29411
03/08/2011 144.00p 150.00p 134.00p 135.60p 12576
02/08/2011 141.20p 154.50p 135.00p 144.00p 44672
01/08/2011 151.00p 154.50p 149.00p 154.50p 1186
29/07/2011 151.00p 154.00p 150.00p 150.00p 2817
28/07/2011 148.00p 157.75p 145.00p 150.00p 26703
27/07/2011 141.40p 149.00p 141.40p 149.00p 14728
26/07/2011 148.00p 150.00p 144.40p 147.50p 4243
25/07/2011 152.00p 152.00p 143.90p 146.60p 2990
22/07/2011 150.00p 155.10p 150.00p 154.40p 15436
21/07/2011 154.00p 158.86p 144.02p 150.00p 6988
20/07/2011 144.00p 155.00p 142.20p 155.00p 57203
19/07/2011 142.40p 150.00p 142.40p 148.00p 26223
18/07/2011 160.00p 160.00p 145.55p 148.00p 15826
15/07/2011 152.00p 160.00p 148.26p 154.00p 23867
14/07/2011 160.00p 160.00p 153.02p 158.00p 7099
13/07/2011 169.80p 170.00p 153.54p 155.20p 11879
12/07/2011 151.20p 164.00p 151.20p 162.00p 5229
11/07/2011 151.20p 169.80p 151.20p 169.80p 12704
08/07/2011 160.00p 167.00p 154.80p 160.00p 14052
07/07/2011 160.00p 173.20p 157.60p 165.60p 23827
06/07/2011 150.00p 160.25p 145.00p 160.00p 80587
05/07/2011 155.00p 159.00p 145.00p 145.00p 512040
04/07/2011 155.00p 159.60p 155.00p 156.50p 27098
01/07/2011 152.80p 155.00p 144.46p 155.00p 3582
30/06/2011 159.40p 159.60p 142.00p 153.40p 23126
29/06/2011 148.00p 148.00p 142.00p 142.00p 5704
28/06/2011 140.20p 154.56p 140.20p 145.00p 78096
27/06/2011 145.80p 152.60p 141.56p 150.00p 3431
24/06/2011 160.00p 160.00p 139.20p 152.60p 49420
23/06/2011 146.00p 156.00p 146.00p 146.00p 15120
22/06/2011 164.00p 164.00p 153.60p 153.60p 40211
21/06/2011 161.00p 166.01p 160.00p 161.00p 8425
20/06/2011 156.00p 167.00p 156.00p 162.00p 49891
17/06/2011 164.00p 169.80p 160.20p 160.20p 49486
16/06/2011 169.80p 174.00p 160.00p 160.00p 43968
15/06/2011 150.00p 175.80p 150.00p 174.00p 67613
14/06/2011 160.00p 166.16p 155.20p 166.00p 87339
13/06/2011 160.00p 166.28p 153.80p 155.20p 194125
10/06/2011 156.00p 170.00p 156.00p 166.00p 153838
09/06/2011 126.00p 169.60p 126.00p 161.00p 379639
08/06/2011 126.00p 132.00p 122.50p 126.20p 184459
07/06/2011 116.00p 129.20p 104.00p 127.40p 99276
06/06/2011 110.00p 110.00p 100.00p 104.00p 36440
03/06/2011 103.00p 106.20p 103.00p 106.10p 0
02/06/2011 103.00p 106.13p 103.00p 103.00p 3119
01/06/2011 113.00p 113.00p 100.00p 103.00p 17424
31/05/2011 100.00p 101.00p 99.70p 100.40p 31324
27/05/2011 95.80p 105.00p 95.68p 101.00p 8562
26/05/2011 100.00p 100.40p 95.95p 100.00p 707
25/05/2011 106.00p 106.00p 100.00p 100.00p 8293
24/05/2011 102.40p 107.96p 98.20p 100.00p 17570
23/05/2011 102.20p 102.20p 102.20p 102.20p 2957
20/05/2011 106.00p 110.00p 103.30p 106.00p 10949
19/05/2011 100.76p 105.00p 100.75p 105.00p 1686
18/05/2011 105.00p 106.00p 99.00p 104.00p 15137
17/05/2011 108.80p 115.00p 98.44p 106.00p 15183
16/05/2011 111.80p 115.00p 107.20p 115.00p 4593
13/05/2011 108.20p 115.00p 95.00p 110.00p 54907
12/05/2011 100.00p 101.64p 98.00p 98.00p 12340
11/05/2011 102.00p 103.76p 98.00p 100.00p 31173
10/05/2011 118.00p 118.00p 91.50p 104.20p 63002
09/05/2011 114.00p 114.00p 107.80p 111.40p 8947
06/05/2011 116.00p 118.00p 113.00p 114.90p 40183
05/05/2011 118.20p 124.80p 115.00p 118.80p 58529
04/05/2011 120.00p 123.93p 115.00p 122.00p 0
03/05/2011 120.00p 123.93p 115.00p 115.80p 81233
28/04/2011 125.60p 125.60p 120.40p 120.40p 3511
27/04/2011 122.00p 124.00p 120.20p 124.00p 7566
26/04/2011 133.40p 133.40p 119.00p 119.00p 40608
21/04/2011 120.20p 120.20p 117.40p 118.50p 27559
20/04/2011 122.20p 122.20p 120.00p 120.00p 8761
19/04/2011 125.00p 125.00p 122.00p 122.00p 4896
18/04/2011 122.20p 127.04p 118.00p 121.40p 13770
15/04/2011 131.80p 131.80p 118.90p 123.40p 32648
14/04/2011 132.60p 132.60p 126.00p 128.00p 6790
13/04/2011 122.20p 128.80p 121.10p 128.80p 9561
12/04/2011 125.10p 126.60p 125.10p 126.60p 265
11/04/2011 125.00p 127.00p 123.00p 123.00p 3269
08/04/2011 130.60p 130.80p 124.00p 124.00p 2511
07/04/2011 130.00p 130.62p 120.70p 130.60p 10764
06/04/2011 122.00p 125.00p 118.00p 121.00p 112506
05/04/2011 123.00p 129.00p 118.00p 121.00p 38423
04/04/2011 125.20p 126.00p 120.00p 121.00p 236259
01/04/2011 126.00p 130.00p 120.00p 127.40p 50073
31/03/2011 128.00p 131.80p 121.40p 121.40p 8545
30/03/2011 129.00p 131.80p 126.48p 128.60p 9818
29/03/2011 129.40p 132.00p 125.00p 132.00p 7159
28/03/2011 129.00p 135.00p 125.00p 125.00p 29677
25/03/2011 134.20p 134.20p 128.70p 130.00p 100203
24/03/2011 132.80p 136.60p 122.00p 123.60p 60848
23/03/2011 138.00p 138.00p 122.00p 131.60p 101377
22/03/2011 132.00p 138.00p 125.60p 131.40p 64408
21/03/2011 131.40p 132.80p 128.60p 132.00p 92599
18/03/2011 134.00p 138.20p 132.00p 132.00p 120132
17/03/2011 134.80p 137.00p 132.84p 134.20p 34383
16/03/2011 132.00p 138.40p 126.50p 133.80p 22959
15/03/2011 128.00p 131.80p 125.20p 126.50p 26320
14/03/2011 135.00p 137.40p 132.00p 132.00p 22096
11/03/2011 132.20p 138.20p 131.40p 134.80p 77776
10/03/2011 136.20p 137.30p 131.00p 132.00p 149721
09/03/2011 142.20p 142.20p 133.64p 137.00p 112549
08/03/2011 145.20p 148.80p 137.72p 143.00p 145583
07/03/2011 160.00p 160.00p 148.00p 150.00p 300400
04/03/2011 157.80p 159.00p 154.20p 155.00p 94444
03/03/2011 159.80p 159.80p 150.40p 154.40p 145173
02/03/2011 165.00p 170.00p 152.53p 153.20p 82784
01/03/2011 176.80p 190.00p 168.00p 169.00p 134596
28/02/2011 148.76p 159.14p 141.84p 159.14p 24632
25/02/2011 152.22p 166.06p 152.22p 155.68p 16881
24/02/2011 162.60p 166.06p 138.39p 145.30p 78274
23/02/2011 169.52p 182.67p 162.60p 166.06p 41477
22/02/2011 169.52p 183.36p 166.06p 166.06p 10853
21/02/2011 186.82p 186.82p 172.98p 174.71p 32762
18/02/2011 190.28p 192.01p 177.27p 186.82p 46501
17/02/2011 200.66p 204.30p 193.74p 193.74p 24978
16/02/2011 207.58p 207.58p 190.28p 190.28p 39988
15/02/2011 204.46p 207.58p 190.28p 200.66p 38021
14/02/2011 190.28p 204.12p 183.36p 186.82p 17824
11/02/2011 166.06p 205.02p 164.54p 186.82p 152241
10/02/2011 179.90p 189.66p 179.90p 186.82p 19052
09/02/2011 169.52p 190.28p 169.52p 179.90p 22065
08/02/2011 193.74p 193.74p 174.54p 179.90p 10509
07/02/2011 190.28p 193.74p 179.90p 193.74p 9261
04/02/2011 207.58p 211.09p 186.13p 190.28p 64468
03/02/2011 197.20p 207.58p 193.74p 200.66p 34072

*Close Price adjusted for both dividends and splits