Studio Retail Group (STU) Share Price

Retail Sector

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

Date Open High Low Close* Volume
18/08/2016 180.00p 183.75p 180.00p 180.00p 7114
17/08/2016 177.25p 178.00p 177.00p 178.00p 644
16/08/2016 175.00p 180.00p 175.00p 177.00p 3761
15/08/2016 173.00p 176.00p 170.00p 175.00p 34247
12/08/2016 171.00p 171.00p 170.73p 171.00p 1263
11/08/2016 175.00p 175.00p 170.00p 170.00p 27695
10/08/2016 166.00p 174.00p 161.50p 171.00p 20737
09/08/2016 159.75p 166.00p 158.24p 165.75p 229543
08/08/2016 155.50p 162.50p 155.00p 155.00p 32599
05/08/2016 164.75p 164.75p 157.19p 164.75p 6472
04/08/2016 160.00p 160.00p 155.00p 155.00p 9660
03/08/2016 160.00p 160.50p 160.00p 160.00p 7618
02/08/2016 160.00p 164.75p 160.00p 160.00p 6006
01/08/2016 164.75p 164.75p 160.00p 160.00p 13518
29/07/2016 163.00p 165.00p 160.00p 163.50p 4375
28/07/2016 168.00p 168.50p 168.50p 168.50p 0
27/07/2016 168.00p 168.50p 167.00p 168.50p 7684
26/07/2016 175.00p 175.00p 168.00p 174.75p 9096
25/07/2016 170.00p 170.50p 168.00p 168.25p 12797
22/07/2016 175.00p 175.00p 173.25p 173.25p 2323
21/07/2016 175.00p 180.00p 175.00p 179.50p 5946
20/07/2016 175.00p 182.00p 175.00p 175.00p 7058
19/07/2016 185.00p 185.00p 175.00p 175.00p 5723
18/07/2016 175.75p 176.67p 175.00p 175.00p 6568
15/07/2016 185.00p 185.00p 175.00p 175.00p 5358
14/07/2016 175.00p 176.60p 175.00p 175.00p 175
13/07/2016 185.00p 185.00p 176.60p 179.88p 14
12/07/2016 171.50p 180.00p 171.50p 177.00p 9536
11/07/2016 175.00p 178.40p 175.00p 177.25p 7331
08/07/2016 180.25p 182.60p 175.00p 175.00p 29746
07/07/2016 185.00p 188.40p 161.39p 187.50p 105670
06/07/2016 191.00p 193.34p 180.00p 190.00p 42613
05/07/2016 195.50p 201.88p 195.50p 195.50p 7645
04/07/2016 198.00p 202.50p 195.00p 200.00p 1932825
01/07/2016 170.75p 212.25p 170.00p 200.75p 269815
30/06/2016 175.00p 177.25p 170.00p 176.00p 64303
29/06/2016 167.00p 170.00p 167.00p 170.00p 20596
28/06/2016 167.00p 170.00p 167.00p 170.00p 51304
27/06/2016 155.00p 165.00p 153.57p 165.00p 48537
24/06/2016 138.00p 164.25p 130.00p 164.25p 49651
23/06/2016 159.75p 164.75p 159.75p 160.75p 28113
22/06/2016 153.00p 158.92p 153.00p 158.00p 43534
21/06/2016 155.00p 157.00p 150.50p 156.00p 56777
20/06/2016 140.00p 152.03p 140.00p 150.25p 151297
17/06/2016 145.00p 148.00p 143.00p 143.00p 319592
16/06/2016 135.00p 143.75p 135.00p 140.00p 200769
15/06/2016 137.25p 145.00p 135.00p 135.25p 67503
14/06/2016 163.50p 163.50p 130.00p 130.00p 115279
13/06/2016 165.00p 169.50p 155.00p 155.00p 42426
10/06/2016 165.00p 169.50p 165.00p 165.00p 6470
09/06/2016 165.25p 169.75p 165.00p 167.38p 1391
08/06/2016 169.75p 170.50p 167.00p 170.50p 55176
07/06/2016 170.00p 170.00p 165.00p 165.50p 8754
06/06/2016 165.00p 170.00p 165.00p 170.00p 10057
03/06/2016 165.25p 169.23p 165.00p 165.00p 2784
02/06/2016 172.00p 172.00p 165.75p 165.75p 15517
01/06/2016 179.75p 179.75p 172.00p 172.00p 2736
31/05/2016 175.00p 179.75p 171.25p 176.00p 24706
27/05/2016 174.00p 178.50p 173.00p 174.87p 7234882
26/05/2016 174.00p 178.20p 173.00p 173.00p 215322
25/05/2016 174.00p 176.00p 174.00p 174.00p 6290
24/05/2016 175.00p 175.00p 174.00p 174.00p 41468
23/05/2016 179.75p 180.00p 173.00p 173.00p 5073
20/05/2016 173.00p 176.50p 173.00p 176.50p 719
19/05/2016 172.00p 178.26p 172.00p 172.00p 11295
18/05/2016 177.00p 178.00p 175.00p 175.00p 13404
17/05/2016 177.50p 180.00p 170.69p 177.25p 21475
16/05/2016 170.00p 170.00p 170.00p 170.00p 3067
13/05/2016 180.00p 180.00p 170.00p 170.00p 7494
12/05/2016 170.00p 170.00p 170.00p 170.00p 6004
11/05/2016 170.00p 177.50p 170.00p 177.50p 598
10/05/2016 171.00p 171.98p 171.00p 171.00p 19527
09/05/2016 170.50p 171.00p 170.50p 171.00p 2759
06/05/2016 170.00p 177.00p 170.00p 170.00p 50752
05/05/2016 172.25p 172.25p 172.25p 172.25p 3639
04/05/2016 177.00p 177.00p 170.00p 171.00p 4020
03/05/2016 170.00p 172.69p 170.00p 170.00p 2006
29/04/2016 170.00p 170.00p 170.00p 170.00p 3185
28/04/2016 170.00p 172.50p 170.00p 171.00p 11225
27/04/2016 172.00p 177.50p 172.00p 172.00p 9257
26/04/2016 171.00p 177.50p 171.00p 176.00p 11912
25/04/2016 172.00p 174.00p 170.50p 170.50p 3422
22/04/2016 179.75p 180.00p 170.00p 170.00p 2381
21/04/2016 169.00p 174.75p 165.00p 169.00p 100562
20/04/2016 169.00p 171.00p 169.00p 169.00p 6501
19/04/2016 170.00p 171.06p 165.25p 170.00p 24475
18/04/2016 170.75p 172.10p 165.00p 170.00p 13872
15/04/2016 170.00p 174.03p 170.00p 171.00p 10374
14/04/2016 170.00p 175.42p 170.00p 171.00p 15768
13/04/2016 175.00p 175.93p 170.00p 172.50p 14323
12/04/2016 185.00p 185.00p 175.00p 175.50p 9510
11/04/2016 175.00p 180.00p 175.00p 177.50p 29359
08/04/2016 182.75p 177.63p 176.50p 177.63p 0
07/04/2016 182.75p 184.00p 175.00p 176.50p 3833
06/04/2016 174.75p 180.00p 166.67p 177.25p 13641
05/04/2016 170.00p 170.70p 165.00p 165.50p 38495
04/04/2016 180.00p 185.87p 170.00p 170.50p 30926
01/04/2016 185.00p 185.00p 176.75p 176.75p 26356
31/03/2016 194.00p 194.00p 185.00p 188.00p 55680
30/03/2016 205.00p 206.25p 194.00p 194.75p 24589
29/03/2016 215.00p 218.75p 197.00p 206.00p 163632
24/03/2016 172.00p 224.75p 170.00p 224.75p 19302692
23/03/2016 185.25p 185.60p 185.25p 185.25p 1515
22/03/2016 185.00p 187.25p 185.00p 187.25p 144
21/03/2016 185.00p 189.75p 185.00p 185.75p 1625
18/03/2016 186.25p 186.25p 185.49p 186.25p 1766
17/03/2016 186.75p 186.75p 185.88p 186.75p 662
16/03/2016 185.48p 187.63p 185.48p 187.63p 880
15/03/2016 188.00p 188.10p 185.32p 187.13p 22625
14/03/2016 188.00p 188.00p 185.00p 187.50p 5471
11/03/2016 188.00p 189.50p 188.00p 189.50p 2019
10/03/2016 188.00p 190.75p 188.00p 190.75p 17358
09/03/2016 191.00p 191.00p 191.00p 191.00p 18
08/03/2016 188.00p 191.75p 188.00p 191.25p 22015
07/03/2016 191.50p 192.00p 190.15p 192.00p 1185
04/03/2016 190.00p 191.50p 188.00p 191.50p 34378
03/03/2016 190.00p 194.25p 188.25p 194.25p 55802
02/03/2016 190.00p 190.00p 188.00p 188.00p 6210
01/03/2016 189.12p 192.55p 188.70p 192.00p 3274
29/02/2016 192.25p 192.25p 188.00p 192.25p 4578
26/02/2016 188.00p 189.75p 188.00p 188.00p 3907
25/02/2016 187.25p 193.00p 187.25p 187.25p 6110
24/02/2016 187.00p 187.00p 187.00p 187.00p 432
23/02/2016 190.00p 190.00p 188.50p 188.50p 260
22/02/2016 187.00p 190.00p 187.00p 190.00p 7605
19/02/2016 190.00p 190.00p 188.75p 188.75p 835
18/02/2016 189.00p 192.00p 188.00p 188.63p 898
17/02/2016 190.75p 190.75p 190.65p 190.75p 5001
16/02/2016 195.00p 195.00p 190.00p 191.00p 19653
15/02/2016 195.00p 195.00p 190.75p 190.75p 6880
12/02/2016 193.75p 193.75p 193.75p 193.75p 8614
11/02/2016 191.00p 193.00p 190.00p 192.75p 11194
10/02/2016 195.00p 198.25p 192.00p 197.00p 3278
09/02/2016 191.00p 195.12p 191.00p 192.00p 5348
08/02/2016 200.00p 200.00p 193.75p 195.00p 19587
05/02/2016 200.00p 200.13p 196.00p 199.50p 1856
04/02/2016 196.50p 199.53p 196.25p 196.25p 4126
03/02/2016 198.75p 199.50p 198.75p 199.50p 1342
02/02/2016 195.50p 203.33p 195.50p 200.50p 66344
01/02/2016 191.50p 191.83p 191.50p 191.50p 1367
29/01/2016 192.00p 195.00p 170.75p 195.00p 144987
28/01/2016 195.00p 198.50p 192.00p 192.00p 102202
27/01/2016 193.00p 193.00p 189.75p 192.25p 20102
26/01/2016 188.25p 189.75p 188.00p 189.75p 7369
25/01/2016 193.00p 195.50p 193.00p 194.75p 10180
22/01/2016 193.00p 195.50p 190.00p 195.00p 5737
21/01/2016 190.00p 190.00p 189.05p 190.00p 22061
20/01/2016 190.00p 192.00p 185.00p 190.75p 20692
19/01/2016 191.75p 192.25p 191.55p 192.25p 7173
18/01/2016 195.00p 200.00p 192.03p 200.00p 5806
15/01/2016 196.00p 196.00p 196.00p 196.00p 10428
14/01/2016 201.75p 202.00p 196.00p 196.00p 4452
13/01/2016 199.00p 202.00p 195.25p 200.25p 1875340
12/01/2016 205.00p 205.00p 199.25p 199.25p 2501
11/01/2016 198.00p 201.00p 198.00p 200.00p 53606
08/01/2016 203.00p 205.00p 200.25p 200.25p 42734
07/01/2016 199.75p 202.50p 199.75p 202.50p 42701
06/01/2016 199.00p 199.00p 197.87p 199.00p 2354
05/01/2016 200.00p 200.00p 195.50p 199.75p 31495
04/01/2016 200.00p 201.18p 199.75p 199.75p 2579231
31/12/2015 200.00p 207.38p 200.00p 200.00p 5014
30/12/2015 201.25p 205.00p 201.00p 203.25p 9164
29/12/2015 205.00p 207.00p 201.91p 207.00p 9385
24/12/2015 204.00p 204.50p 204.00p 204.50p 1347
23/12/2015 205.00p 208.75p 203.38p 205.00p 14288
22/12/2015 200.00p 203.63p 200.00p 200.00p 20912
21/12/2015 200.00p 204.50p 195.00p 200.00p 38327
18/12/2015 215.00p 215.00p 190.00p 200.00p 682399
17/12/2015 200.25p 215.00p 200.25p 211.75p 66574
16/12/2015 200.00p 203.00p 200.00p 202.75p 116037
15/12/2015 204.75p 204.75p 197.50p 202.50p 46353
14/12/2015 195.00p 203.31p 195.00p 201.25p 17376
11/12/2015 195.00p 200.00p 190.75p 191.00p 130829
10/12/2015 200.00p 207.50p 195.00p 195.00p 26075
09/12/2015 197.00p 197.38p 190.00p 193.00p 56448
08/12/2015 191.50p 192.25p 190.25p 191.00p 26180
07/12/2015 186.00p 192.28p 182.25p 191.00p 75323
04/12/2015 225.50p 225.50p 186.00p 186.00p 53568
03/12/2015 234.00p 234.00p 225.00p 225.25p 17719
02/12/2015 235.25p 240.00p 231.75p 233.50p 1185263
01/12/2015 234.00p 234.00p 228.00p 228.00p 10547
30/11/2015 234.75p 235.00p 228.00p 235.00p 47458
27/11/2015 226.25p 234.75p 226.25p 234.00p 156579
26/11/2015 234.25p 235.00p 227.00p 234.00p 108340
25/11/2015 222.00p 232.00p 215.70p 229.75p 50257
24/11/2015 230.00p 233.29p 227.25p 227.50p 27861
23/11/2015 235.50p 236.26p 235.00p 236.00p 11323
20/11/2015 240.00p 242.97p 239.24p 239.50p 263032
19/11/2015 230.00p 240.00p 230.00p 237.50p 11090
18/11/2015 240.00p 240.00p 232.34p 239.50p 738
17/11/2015 232.50p 236.00p 231.96p 232.50p 3279
16/11/2015 235.75p 238.47p 231.75p 232.00p 18633
13/11/2015 237.00p 240.00p 235.75p 235.75p 15202
12/11/2015 239.25p 241.05p 239.25p 239.25p 192831
11/11/2015 245.00p 245.00p 241.00p 244.50p 2487
10/11/2015 240.75p 241.64p 240.75p 241.50p 16820
09/11/2015 240.00p 246.06p 240.00p 241.00p 56385
06/11/2015 240.00p 243.00p 240.00p 240.50p 45221
05/11/2015 240.75p 242.40p 240.66p 240.75p 689
04/11/2015 240.66p 241.00p 240.45p 241.00p 14399

*Close Price adjusted for both dividends and splits