Studio Retail Group (STU) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/04/2010 339.04p 347.35p 335.58p 339.04p 50680
19/04/2010 349.42p 349.42p 339.04p 339.04p 36966
16/04/2010 352.88p 359.80p 332.12p 342.50p 61308
15/04/2010 345.96p 359.80p 342.31p 359.80p 19278
14/04/2010 345.96p 358.83p 339.04p 345.96p 6955
13/04/2010 345.96p 352.88p 332.33p 352.88p 1449
12/04/2010 332.12p 339.04p 332.12p 335.58p 8661
09/04/2010 345.96p 345.96p 325.20p 328.66p 35328
08/04/2010 335.58p 345.96p 325.20p 325.20p 13674
07/04/2010 339.04p 352.88p 325.20p 325.20p 59468
06/04/2010 359.80p 359.80p 339.04p 342.50p 21106
01/04/2010 345.96p 357.73p 334.20p 335.58p 20280
31/03/2010 339.04p 384.02p 307.91p 352.88p 94975
30/03/2010 345.96p 363.26p 328.66p 345.96p 108942
29/03/2010 290.61p 349.98p 290.61p 328.66p 174409
26/03/2010 373.64p 378.12p 370.18p 373.64p 24539
25/03/2010 370.18p 373.83p 356.34p 359.80p 30476
24/03/2010 380.56p 389.21p 362.06p 377.10p 22766
23/03/2010 380.56p 380.56p 374.12p 380.56p 5150
22/03/2010 373.64p 387.48p 370.18p 384.02p 37917
19/03/2010 380.56p 387.48p 373.64p 384.02p 6551
18/03/2010 387.48p 391.67p 366.72p 387.48p 36830
17/03/2010 394.40p 397.86p 370.04p 390.94p 39168
16/03/2010 394.40p 401.32p 390.94p 390.94p 11188
15/03/2010 387.48p 401.77p 381.18p 394.40p 51096
12/03/2010 394.40p 394.40p 380.56p 384.02p 15275
11/03/2010 373.64p 395.27p 373.64p 394.40p 29641
10/03/2010 366.72p 401.32p 356.48p 373.64p 65380
09/03/2010 359.80p 359.80p 353.02p 356.34p 53911
08/03/2010 363.26p 367.74p 352.88p 352.88p 12835
05/03/2010 370.18p 370.18p 359.80p 366.72p 35980
04/03/2010 384.02p 384.02p 358.46p 359.80p 41117
03/03/2010 373.64p 390.94p 352.88p 370.18p 66493
02/03/2010 377.10p 390.94p 363.26p 366.72p 46672
01/03/2010 380.56p 408.24p 373.64p 384.02p 16470
26/02/2010 422.07p 422.07p 384.02p 384.02p 31981
25/02/2010 408.24p 427.37p 394.40p 394.40p 47894
24/02/2010 408.24p 411.00p 401.32p 408.24p 7243
23/02/2010 415.16p 431.55p 411.70p 411.70p 2974
22/02/2010 428.99p 428.99p 408.24p 408.24p 5942
19/02/2010 432.45p 439.37p 404.78p 404.78p 19117
18/02/2010 411.70p 432.99p 408.55p 422.07p 3652
17/02/2010 422.07p 432.25p 413.89p 422.07p 11182
16/02/2010 432.45p 432.45p 410.55p 411.70p 26604
15/02/2010 418.61p 426.68p 409.92p 411.70p 5967
12/02/2010 418.61p 422.07p 404.78p 415.16p 74529
11/02/2010 422.07p 423.35p 415.16p 418.61p 20536
10/02/2010 435.91p 446.85p 422.07p 422.07p 8504
09/02/2010 425.53p 441.10p 425.53p 435.91p 31588
08/02/2010 446.29p 446.47p 418.61p 418.61p 109769
05/02/2010 460.13p 460.13p 442.83p 449.75p 123926
04/02/2010 460.13p 473.97p 456.67p 463.59p 89753
03/02/2010 477.43p 477.43p 456.67p 477.43p 13125
02/02/2010 456.67p 470.51p 456.67p 460.13p 11132
01/02/2010 456.67p 462.90p 456.67p 456.67p 17183
29/01/2010 470.51p 477.43p 446.29p 460.13p 49803
28/01/2010 456.67p 463.59p 439.72p 463.59p 16627
27/01/2010 456.67p 463.84p 452.52p 456.67p 61330
26/01/2010 453.21p 460.61p 428.99p 456.67p 76078
25/01/2010 449.75p 463.59p 449.75p 463.59p 17985
22/01/2010 456.67p 460.13p 442.83p 446.29p 86471
21/01/2010 456.67p 461.86p 449.75p 453.21p 17773
20/01/2010 456.67p 468.50p 446.29p 456.67p 19831
19/01/2010 463.59p 463.59p 453.21p 463.59p 4840
18/01/2010 463.59p 467.05p 442.83p 456.67p 38877
15/01/2010 463.59p 470.51p 460.13p 470.51p 12138
14/01/2010 470.51p 491.65p 446.29p 453.21p 19512
13/01/2010 477.43p 496.11p 470.51p 470.51p 18713
12/01/2010 484.35p 498.19p 473.97p 484.35p 9259
11/01/2010 498.19p 501.65p 470.51p 487.81p 74608
08/01/2010 487.81p 501.15p 470.51p 480.89p 6201
07/01/2010 494.73p 498.19p 491.27p 498.19p 1686
06/01/2010 498.19p 508.57p 486.95p 508.57p 26762
05/01/2010 484.35p 505.11p 473.97p 498.19p 19653
04/01/2010 498.19p 501.65p 476.04p 494.73p 28000
31/12/2009 463.59p 487.81p 463.59p 480.89p 5615
30/12/2009 470.51p 477.43p 470.51p 477.43p 24008
29/12/2009 460.13p 477.43p 442.83p 477.43p 35551
24/12/2009 456.67p 463.59p 449.75p 463.59p 9888
23/12/2009 460.13p 467.05p 457.92p 460.13p 4034
22/12/2009 446.29p 460.13p 446.29p 460.13p 2731
21/12/2009 470.51p 477.43p 446.29p 446.29p 11793
18/12/2009 470.51p 474.90p 449.75p 449.75p 51070
17/12/2009 470.51p 477.43p 447.40p 470.51p 84472
16/12/2009 446.29p 469.08p 446.29p 449.75p 50559
15/12/2009 463.59p 480.20p 449.75p 449.75p 19606
14/12/2009 463.59p 493.00p 463.59p 473.97p 12603
11/12/2009 487.81p 487.81p 458.03p 463.59p 18078
10/12/2009 484.35p 494.73p 470.51p 484.35p 43414
09/12/2009 505.11p 509.13p 487.81p 487.81p 16575
08/12/2009 484.35p 505.11p 484.35p 498.19p 64665
07/12/2009 501.65p 508.57p 463.59p 484.35p 61627
04/12/2009 456.67p 512.02p 446.29p 512.02p 137326
03/12/2009 415.16p 460.13p 415.16p 453.21p 210313
02/12/2009 439.37p 439.37p 404.78p 418.61p 191270
01/12/2009 463.59p 467.05p 439.37p 442.83p 94608
30/11/2009 470.51p 484.60p 463.59p 467.05p 65176
27/11/2009 501.65p 501.65p 470.51p 477.43p 43219
26/11/2009 505.11p 512.34p 484.35p 484.35p 12428
25/11/2009 501.65p 528.85p 491.27p 494.73p 41233
24/11/2009 508.57p 512.02p 491.27p 494.73p 30951
23/11/2009 512.02p 512.02p 494.73p 505.11p 44228
20/11/2009 470.51p 505.54p 470.51p 491.27p 285624
19/11/2009 477.43p 477.43p 446.29p 470.51p 8056
18/11/2009 456.67p 471.64p 453.21p 470.51p 426608
17/11/2009 484.35p 487.81p 442.83p 456.67p 21722
16/11/2009 470.51p 487.81p 456.67p 470.51p 47594
13/11/2009 463.59p 484.35p 449.75p 467.05p 20601
12/11/2009 467.05p 480.89p 452.35p 467.05p 31947
11/11/2009 484.35p 484.35p 463.59p 470.51p 14723
10/11/2009 470.51p 494.73p 470.51p 480.89p 17226
09/11/2009 456.67p 477.43p 446.29p 477.43p 109867
06/11/2009 491.27p 491.27p 456.67p 470.51p 40229
05/11/2009 487.81p 505.11p 477.43p 484.35p 37876
04/11/2009 518.94p 518.94p 487.81p 494.73p 56767
03/11/2009 515.48p 518.94p 501.65p 515.48p 7131
02/11/2009 539.70p 539.70p 522.40p 522.40p 54681
30/10/2009 539.70p 557.00p 529.32p 539.70p 1534916
29/10/2009 518.94p 546.62p 508.57p 546.62p 18346
28/10/2009 529.32p 529.32p 512.02p 522.40p 26173
27/10/2009 546.62p 546.62p 505.11p 546.62p 55711
26/10/2009 570.84p 574.30p 515.48p 536.24p 64697
23/10/2009 529.32p 581.22p 529.32p 581.22p 203888
22/10/2009 518.94p 550.08p 505.11p 550.08p 490249
21/10/2009 525.86p 567.38p 512.02p 525.86p 204253
20/10/2009 494.73p 525.86p 491.27p 512.02p 63898
19/10/2009 498.19p 515.48p 484.35p 512.02p 353020
16/10/2009 505.11p 539.70p 498.19p 518.94p 39618
15/10/2009 505.11p 525.86p 498.19p 498.19p 19799
14/10/2009 529.32p 539.70p 512.02p 512.02p 12209
13/10/2009 539.70p 539.70p 515.48p 529.32p 18208
12/10/2009 539.70p 546.62p 512.02p 539.70p 161960
09/10/2009 560.46p 560.46p 512.02p 532.78p 69028
08/10/2009 567.38p 574.30p 553.54p 560.46p 51131
07/10/2009 560.46p 577.76p 560.46p 567.38p 27326
06/10/2009 553.54p 570.84p 546.62p 553.54p 76769
05/10/2009 539.70p 560.46p 522.40p 560.46p 50240
02/10/2009 532.78p 553.54p 532.78p 539.70p 52842
01/10/2009 546.62p 546.62p 518.94p 532.78p 22226
30/09/2009 525.86p 557.00p 522.40p 546.62p 55697
29/09/2009 522.40p 536.24p 518.94p 525.86p 30026
28/09/2009 512.02p 532.78p 512.02p 522.40p 34478
25/09/2009 539.70p 539.70p 515.48p 532.78p 29481
24/09/2009 543.16p 543.16p 508.57p 525.86p 93853
23/09/2009 557.00p 577.76p 543.16p 553.54p 132328
22/09/2009 570.84p 581.22p 518.94p 557.00p 187964
21/09/2009 612.35p 615.81p 584.68p 588.14p 129035

*Close Price adjusted for both dividends and splits