Studio Retail Group (STU) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/11/2015 240.00p 242.25p 240.00p 240.50p 20836
02/11/2015 242.00p 246.00p 240.00p 240.00p 28705
30/10/2015 247.00p 250.00p 247.00p 250.00p 47894
29/10/2015 246.00p 248.00p 246.00p 248.00p 66290
28/10/2015 254.75p 254.75p 248.38p 254.75p 1576
27/10/2015 241.25p 250.80p 241.00p 249.00p 220829
26/10/2015 242.00p 249.75p 242.00p 244.75p 19182
23/10/2015 240.00p 250.00p 236.93p 246.00p 70771
22/10/2015 235.00p 236.49p 231.44p 235.00p 4474
21/10/2015 234.75p 234.75p 231.00p 234.75p 1657
20/10/2015 230.50p 234.55p 230.25p 233.75p 6775
19/10/2015 230.25p 233.25p 230.25p 233.25p 13540
16/10/2015 235.00p 237.00p 232.93p 234.25p 15098
15/10/2015 234.25p 236.00p 230.25p 236.00p 40705
14/10/2015 230.00p 232.00p 225.50p 232.00p 19096
13/10/2015 224.54p 225.75p 224.54p 225.62p 3200
12/10/2015 220.00p 227.75p 220.00p 225.75p 39686
09/10/2015 230.00p 230.20p 220.00p 221.25p 35046
08/10/2015 230.00p 237.50p 230.00p 230.50p 14096
07/10/2015 234.00p 235.00p 231.00p 233.50p 13082
06/10/2015 230.00p 233.60p 230.00p 232.00p 46509
05/10/2015 235.00p 235.00p 228.00p 232.00p 63527
02/10/2015 230.00p 234.50p 226.25p 232.50p 27376
01/10/2015 235.00p 240.00p 226.50p 226.50p 80794
30/09/2015 228.00p 243.00p 228.00p 243.00p 100208
29/09/2015 207.50p 235.00p 200.75p 228.00p 1199638
28/09/2015 195.00p 203.00p 193.68p 201.62p 25954
25/09/2015 190.00p 200.00p 189.75p 197.50p 32775582
24/09/2015 180.25p 180.25p 180.00p 180.00p 2682
23/09/2015 180.00p 186.00p 180.00p 186.00p 16804
22/09/2015 180.00p 180.00p 180.00p 180.00p 4263
21/09/2015 175.00p 185.00p 175.00p 181.25p 56243
18/09/2015 175.00p 179.00p 175.00p 175.00p 247052
17/09/2015 180.00p 180.00p 177.20p 179.75p 7716
16/09/2015 170.00p 182.56p 170.00p 175.25p 81713
15/09/2015 172.00p 173.75p 170.00p 172.25p 28001
14/09/2015 166.25p 172.00p 162.00p 172.00p 2273031
11/09/2015 170.00p 170.00p 168.00p 168.00p 9456
10/09/2015 170.00p 170.25p 169.50p 170.00p 46380
09/09/2015 171.00p 173.31p 168.75p 170.50p 8613
08/09/2015 170.00p 170.40p 168.00p 169.75p 13215
07/09/2015 177.00p 177.00p 170.00p 170.00p 49275
04/09/2015 179.00p 180.00p 176.00p 178.38p 7699
03/09/2015 175.50p 183.00p 175.50p 182.50p 14536
02/09/2015 180.00p 180.00p 174.50p 177.00p 21677
01/09/2015 178.00p 179.50p 177.00p 177.00p 4123
28/08/2015 178.75p 180.56p 178.75p 178.75p 565
27/08/2015 178.00p 179.38p 178.00p 179.38p 10704
26/08/2015 178.00p 178.50p 178.00p 178.50p 19513
25/08/2015 185.00p 185.00p 178.00p 179.50p 24444
24/08/2015 196.00p 196.00p 185.25p 185.25p 19904
21/08/2015 196.25p 197.40p 196.00p 196.25p 12053
20/08/2015 199.00p 199.00p 196.80p 199.00p 3811
19/08/2015 202.75p 202.75p 202.50p 202.50p 1532
18/08/2015 196.25p 198.50p 196.25p 198.00p 392
17/08/2015 196.00p 198.50p 196.00p 198.50p 4726
14/08/2015 200.00p 203.06p 193.75p 196.75p 49970
13/08/2015 201.00p 201.75p 198.00p 198.25p 13694
12/08/2015 201.00p 202.05p 201.00p 201.50p 1812
11/08/2015 202.25p 202.25p 201.36p 202.13p 988
10/08/2015 202.25p 204.75p 201.48p 202.25p 3603
07/08/2015 209.75p 209.75p 202.05p 204.75p 5414
06/08/2015 206.25p 206.25p 202.00p 205.00p 16340
05/08/2015 204.00p 204.00p 201.00p 202.00p 16501
04/08/2015 204.75p 205.00p 202.27p 203.75p 1537
03/08/2015 203.25p 203.25p 201.00p 201.25p 17933
31/07/2015 200.00p 203.52p 200.00p 200.00p 18788
30/07/2015 200.00p 204.75p 200.00p 200.25p 13382
29/07/2015 200.00p 202.00p 200.00p 202.00p 3250
28/07/2015 195.00p 195.77p 195.00p 195.25p 7229
27/07/2015 195.00p 198.18p 191.28p 197.50p 19510
24/07/2015 199.75p 199.75p 196.75p 197.25p 15995
23/07/2015 198.25p 199.00p 196.00p 196.75p 96724
22/07/2015 200.00p 200.00p 197.31p 200.00p 1721
21/07/2015 200.00p 201.00p 199.00p 200.25p 20491
20/07/2015 199.00p 200.00p 197.13p 199.63p 6150
17/07/2015 199.25p 200.50p 197.34p 199.75p 16789
16/07/2015 199.50p 202.00p 198.19p 200.00p 33014
15/07/2015 202.00p 202.00p 199.75p 199.75p 36291
14/07/2015 203.00p 203.00p 201.50p 202.50p 7415
13/07/2015 200.00p 203.75p 199.25p 203.75p 29298
10/07/2015 200.75p 202.00p 199.38p 201.50p 13632
09/07/2015 201.25p 201.25p 197.50p 201.25p 3666
08/07/2015 201.00p 206.00p 197.00p 197.50p 103702
07/07/2015 205.50p 206.00p 201.00p 201.00p 22835
06/07/2015 215.00p 215.00p 206.00p 206.00p 8732
03/07/2015 220.00p 220.00p 212.75p 212.75p 18122
02/07/2015 219.50p 220.00p 217.00p 217.00p 8520
01/07/2015 212.25p 217.37p 212.25p 212.25p 3621
30/06/2015 212.25p 220.00p 210.50p 217.00p 79365
29/06/2015 203.00p 211.00p 199.86p 211.00p 2523926
26/06/2015 201.75p 204.00p 200.76p 203.25p 59736
25/06/2015 200.00p 206.00p 198.40p 201.00p 603486
24/06/2015 207.00p 207.00p 201.98p 207.00p 7507319
23/06/2015 206.75p 207.08p 201.40p 203.13p 17122
22/06/2015 207.50p 207.85p 204.86p 205.50p 1075786
19/06/2015 211.00p 213.58p 204.86p 206.00p 1642720
18/06/2015 214.50p 217.50p 205.00p 208.50p 66269
17/06/2015 222.00p 224.00p 216.00p 219.75p 7928
16/06/2015 222.50p 223.00p 220.00p 221.50p 2614
15/06/2015 220.25p 223.72p 220.00p 220.50p 5485
12/06/2015 225.00p 225.00p 224.00p 224.00p 42
11/06/2015 226.00p 228.50p 222.10p 226.75p 39630
10/06/2015 227.75p 228.15p 227.20p 227.75p 5462
09/06/2015 227.50p 227.50p 226.00p 227.25p 2306
08/06/2015 230.25p 230.25p 228.00p 228.00p 1
05/06/2015 232.00p 233.20p 227.50p 230.00p 7989
04/06/2015 230.00p 230.00p 227.50p 227.50p 528
03/06/2015 225.00p 230.00p 225.00p 227.00p 34264
02/06/2015 224.00p 229.50p 224.00p 229.50p 23782
01/06/2015 222.75p 227.80p 222.75p 227.50p 822
29/05/2015 225.00p 225.45p 223.18p 224.75p 32671
28/05/2015 219.00p 220.37p 217.75p 220.37p 23506
27/05/2015 218.00p 221.00p 218.00p 220.50p 13087
26/05/2015 225.00p 225.00p 217.50p 223.25p 5667
22/05/2015 219.25p 219.25p 218.83p 219.25p 6434
21/05/2015 220.00p 220.00p 219.62p 219.62p 1
20/05/2015 217.00p 220.00p 215.80p 220.00p 19956
19/05/2015 212.00p 215.75p 212.00p 212.00p 76558
18/05/2015 212.00p 214.75p 212.00p 214.00p 10897
15/05/2015 212.00p 214.75p 212.00p 213.00p 14000
14/05/2015 212.00p 213.50p 212.00p 213.50p 2388
13/05/2015 213.75p 214.99p 210.00p 212.25p 12596
12/05/2015 205.50p 213.73p 205.00p 212.00p 2267236
11/05/2015 206.25p 208.87p 205.25p 205.25p 23169
08/05/2015 212.00p 214.56p 203.00p 206.00p 59228
07/05/2015 212.50p 216.50p 212.00p 212.50p 6898
06/05/2015 215.00p 218.20p 212.50p 213.25p 66548
05/05/2015 215.50p 221.25p 215.00p 218.37p 5978
01/05/2015 215.00p 219.72p 213.00p 213.00p 27181
30/04/2015 215.00p 220.44p 215.00p 218.00p 183196
29/04/2015 220.00p 220.00p 217.00p 219.37p 3221
28/04/2015 218.00p 220.53p 210.00p 220.00p 693356
27/04/2015 218.00p 227.75p 218.00p 227.75p 21096
24/04/2015 218.50p 224.50p 218.50p 218.50p 4384
23/04/2015 224.50p 224.50p 221.30p 224.50p 4263
22/04/2015 228.25p 229.50p 222.86p 229.50p 9111
21/04/2015 221.00p 222.60p 221.00p 221.00p 2563
20/04/2015 227.75p 227.75p 220.00p 220.50p 17327
17/04/2015 227.75p 228.00p 227.11p 228.00p 13023
16/04/2015 226.25p 228.75p 226.25p 228.75p 11293
15/04/2015 226.25p 228.22p 226.25p 226.50p 14193
14/04/2015 231.25p 235.00p 227.73p 235.00p 10627
13/04/2015 226.00p 232.00p 226.00p 232.00p 10266
10/04/2015 226.25p 230.00p 226.00p 226.75p 15225
09/04/2015 228.25p 232.00p 226.45p 231.50p 10275
08/04/2015 230.25p 230.25p 227.10p 228.63p 10623
07/04/2015 226.00p 232.00p 226.00p 230.50p 20136
02/04/2015 231.75p 231.82p 228.50p 231.50p 10628
01/04/2015 230.00p 234.75p 227.00p 227.50p 15521
31/03/2015 230.00p 239.75p 225.00p 232.25p 112832
30/03/2015 248.00p 252.60p 240.25p 252.00p 179683
27/03/2015 255.00p 255.00p 251.00p 255.00p 8270
26/03/2015 250.25p 253.50p 245.00p 253.50p 437197
25/03/2015 250.00p 255.00p 246.44p 254.75p 45155
24/03/2015 249.75p 252.25p 242.81p 252.25p 111869
23/03/2015 230.00p 250.00p 229.31p 244.37p 111987
20/03/2015 233.50p 234.95p 225.00p 225.00p 58888
19/03/2015 234.00p 237.75p 231.00p 236.75p 35639
18/03/2015 225.25p 230.00p 225.00p 225.00p 282949
17/03/2015 231.00p 231.70p 227.50p 227.50p 3986
16/03/2015 230.00p 235.00p 228.00p 233.00p 72156
13/03/2015 234.25p 234.25p 222.25p 223.50p 14583
12/03/2015 235.00p 235.00p 230.00p 230.00p 4719
11/03/2015 238.25p 239.00p 234.75p 234.75p 17210
10/03/2015 235.00p 238.25p 234.00p 238.25p 194485
09/03/2015 246.25p 248.69p 231.90p 236.12p 45919
06/03/2015 250.00p 250.00p 243.50p 243.50p 20261
05/03/2015 245.00p 249.50p 243.50p 246.25p 416936
04/03/2015 245.00p 247.38p 243.25p 243.50p 14480
03/03/2015 245.75p 246.00p 243.69p 245.50p 7110
02/03/2015 248.00p 249.50p 243.00p 245.00p 244011
27/02/2015 243.25p 248.13p 243.25p 244.25p 12042
26/02/2015 245.00p 250.00p 245.00p 246.25p 8182
25/02/2015 249.50p 250.00p 245.00p 247.75p 45568
24/02/2015 250.00p 251.75p 247.00p 248.00p 29866
23/02/2015 238.25p 250.50p 238.00p 250.50p 118213
20/02/2015 244.75p 244.75p 237.50p 243.37p 44328
19/02/2015 240.00p 245.00p 240.00p 243.13p 333894
18/02/2015 235.00p 238.63p 234.94p 235.00p 12394
17/02/2015 236.00p 236.71p 234.20p 235.12p 242141
16/02/2015 240.00p 240.75p 233.82p 234.63p 29895
13/02/2015 240.00p 240.00p 235.00p 237.00p 10066
12/02/2015 235.00p 239.00p 231.10p 239.00p 41230
11/02/2015 224.75p 235.00p 223.05p 234.50p 50587
10/02/2015 218.00p 224.75p 218.00p 221.50p 42196
09/02/2015 215.25p 221.73p 215.25p 220.00p 21674
06/02/2015 204.75p 220.00p 204.75p 216.00p 36001
05/02/2015 201.00p 204.33p 200.00p 200.50p 3604
04/02/2015 200.25p 200.95p 200.25p 200.50p 2609
03/02/2015 205.00p 207.40p 200.00p 202.50p 17829
02/02/2015 205.25p 209.80p 205.25p 207.75p 10230
30/01/2015 202.25p 210.00p 202.25p 210.00p 21322
29/01/2015 206.75p 206.75p 202.75p 206.75p 8304
28/01/2015 205.00p 205.25p 202.00p 203.50p 11073
27/01/2015 207.00p 207.00p 203.00p 206.00p 5723
26/01/2015 211.25p 211.25p 204.15p 205.25p 14032
23/01/2015 212.00p 214.41p 209.05p 210.75p 28318
22/01/2015 207.00p 217.50p 207.00p 215.00p 66230
21/01/2015 207.00p 207.00p 204.00p 204.00p 602328

*Close Price adjusted for both dividends and splits