Studio Retail Group (STU) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/01/2015 207.25p 207.50p 207.00p 207.00p 25766
19/01/2015 208.00p 208.80p 205.00p 208.50p 13622
16/01/2015 212.75p 212.75p 207.00p 209.00p 8809
15/01/2015 210.00p 215.00p 206.00p 215.00p 2891166
14/01/2015 205.00p 208.70p 205.00p 206.75p 7450
13/01/2015 200.50p 205.00p 200.50p 205.00p 12641
12/01/2015 205.00p 207.50p 201.00p 203.75p 4666
09/01/2015 202.50p 206.50p 200.00p 200.00p 65260
08/01/2015 202.00p 204.25p 202.00p 203.00p 6784
07/01/2015 202.50p 209.75p 202.00p 203.25p 2078
06/01/2015 207.75p 207.75p 202.25p 202.75p 23599
05/01/2015 211.25p 217.96p 210.00p 211.12p 31578
02/01/2015 220.00p 220.00p 215.00p 215.75p 467951
31/12/2014 220.00p 224.25p 220.00p 224.25p 58785
30/12/2014 220.00p 223.75p 219.40p 223.75p 8457
29/12/2014 220.00p 222.00p 218.00p 218.50p 16254
24/12/2014 215.00p 217.50p 215.00p 217.50p 5840
23/12/2014 206.75p 215.00p 202.00p 215.00p 1791140
22/12/2014 207.25p 210.00p 204.35p 210.00p 12481
19/12/2014 200.00p 210.00p 198.25p 210.00p 21381
18/12/2014 199.00p 207.00p 198.08p 206.00p 22409
17/12/2014 200.00p 201.75p 198.84p 201.25p 7862
16/12/2014 200.25p 200.25p 200.00p 200.00p 14152
15/12/2014 200.00p 202.25p 200.00p 200.00p 2227
12/12/2014 200.00p 204.02p 197.00p 199.50p 21559
11/12/2014 210.00p 211.25p 200.00p 200.00p 35700
10/12/2014 210.00p 215.00p 210.00p 215.00p 2710
09/12/2014 210.25p 213.75p 210.00p 211.00p 3072
08/12/2014 217.50p 217.50p 210.50p 210.75p 7726
05/12/2014 218.00p 218.00p 212.25p 215.00p 17628
04/12/2014 209.00p 217.50p 208.40p 216.13p 37521
03/12/2014 205.00p 210.00p 205.00p 210.00p 85680
02/12/2014 207.50p 210.00p 207.50p 208.50p 37669
01/12/2014 207.00p 209.00p 203.16p 209.00p 6811
28/11/2014 201.50p 209.75p 201.50p 209.25p 801744
27/11/2014 198.50p 207.00p 188.41p 205.00p 857995
26/11/2014 218.00p 219.25p 196.25p 197.00p 206734
25/11/2014 231.75p 237.00p 231.25p 237.00p 24882
24/11/2014 227.00p 230.00p 226.48p 228.50p 25037
21/11/2014 226.75p 230.00p 223.75p 229.00p 115979
20/11/2014 227.00p 229.50p 223.00p 227.75p 17828
19/11/2014 233.25p 234.75p 224.50p 224.75p 45227
18/11/2014 235.00p 235.00p 232.65p 233.00p 16477
17/11/2014 237.00p 239.00p 232.50p 232.50p 13737
14/11/2014 239.75p 239.75p 235.50p 235.50p 5342
13/11/2014 237.00p 240.00p 236.50p 239.50p 12623
12/11/2014 235.00p 237.00p 235.00p 236.75p 14387
11/11/2014 237.00p 237.00p 235.00p 235.00p 5405
10/11/2014 237.00p 240.00p 237.00p 237.00p 3682
07/11/2014 245.00p 245.00p 240.00p 240.00p 9998
06/11/2014 252.00p 252.50p 240.00p 246.25p 337100
05/11/2014 258.00p 258.00p 252.25p 252.25p 22645
04/11/2014 260.00p 260.00p 256.00p 256.00p 3091
03/11/2014 260.00p 265.44p 236.50p 261.00p 204716
31/10/2014 259.75p 265.00p 255.94p 264.00p 316205
30/10/2014 259.75p 260.00p 255.00p 260.00p 25063
29/10/2014 254.25p 260.00p 253.63p 260.00p 188482
28/10/2014 242.25p 255.25p 240.00p 255.25p 37212
27/10/2014 230.75p 245.00p 227.15p 245.00p 63875
24/10/2014 233.00p 233.00p 229.60p 230.00p 92823
23/10/2014 230.00p 234.50p 230.00p 234.50p 62864
22/10/2014 230.00p 230.00p 223.38p 227.00p 410942
21/10/2014 224.50p 230.00p 219.25p 230.00p 260110
20/10/2014 219.75p 220.88p 219.75p 220.88p 708
17/10/2014 222.00p 222.00p 218.00p 219.50p 13835
16/10/2014 215.00p 218.62p 210.70p 215.25p 47200
15/10/2014 219.00p 219.60p 219.00p 219.00p 12359
14/10/2014 221.00p 221.00p 218.50p 219.00p 8207
13/10/2014 218.00p 222.75p 214.00p 221.00p 36865
10/10/2014 220.00p 221.50p 218.00p 218.00p 8997
09/10/2014 227.75p 227.75p 220.25p 220.25p 27242
08/10/2014 233.00p 233.24p 226.75p 226.75p 22308
07/10/2014 233.00p 234.75p 233.00p 234.00p 3889
06/10/2014 235.00p 237.67p 232.75p 234.50p 13500
03/10/2014 234.50p 240.00p 233.19p 235.00p 30745
02/10/2014 233.25p 235.25p 232.50p 232.50p 3805
01/10/2014 240.00p 243.75p 231.94p 235.75p 28771
30/09/2014 237.00p 243.75p 235.50p 242.00p 49163
29/09/2014 237.00p 239.25p 235.20p 235.25p 35670
26/09/2014 237.00p 237.00p 235.00p 236.00p 3171
25/09/2014 237.75p 237.75p 233.71p 237.00p 8942
24/09/2014 235.75p 239.75p 235.75p 236.25p 9409
23/09/2014 235.75p 235.75p 232.25p 233.50p 23215
22/09/2014 236.75p 239.75p 233.00p 238.00p 10680
19/09/2014 234.00p 237.00p 232.50p 237.00p 45382
18/09/2014 235.00p 235.50p 232.00p 232.50p 133511
17/09/2014 240.25p 244.00p 235.00p 235.00p 445097
16/09/2014 242.25p 244.75p 240.25p 240.25p 6491
15/09/2014 245.00p 247.00p 240.00p 245.00p 22904
12/09/2014 244.75p 245.75p 244.75p 245.75p 12851
11/09/2014 244.50p 245.00p 241.75p 244.25p 2173
10/09/2014 242.00p 243.00p 238.75p 243.00p 34229
09/09/2014 237.00p 241.58p 231.50p 238.25p 32554
08/09/2014 236.50p 236.50p 235.00p 235.75p 7645
05/09/2014 238.75p 241.75p 236.00p 241.00p 2102
04/09/2014 239.75p 240.00p 239.00p 239.00p 2112
03/09/2014 239.81p 242.50p 239.70p 242.50p 969
02/09/2014 240.00p 242.00p 239.05p 242.00p 3573
01/09/2014 242.00p 242.00p 240.62p 242.00p 522
29/08/2014 240.00p 243.69p 240.00p 241.50p 10205
28/08/2014 244.75p 244.75p 241.65p 243.25p 2098
27/08/2014 240.75p 243.57p 240.75p 241.00p 2073
26/08/2014 244.75p 245.25p 241.37p 245.25p 8253
22/08/2014 246.00p 247.38p 245.00p 245.50p 21647
21/08/2014 247.50p 250.00p 246.00p 248.75p 4895
20/08/2014 245.00p 247.00p 244.00p 245.50p 24765
19/08/2014 245.00p 248.00p 242.50p 246.50p 9083
18/08/2014 240.25p 244.50p 240.25p 242.75p 2181
15/08/2014 242.25p 242.94p 240.25p 240.25p 5528
14/08/2014 242.60p 244.50p 242.00p 244.50p 4484
13/08/2014 242.00p 244.06p 242.00p 242.00p 1410
12/08/2014 242.00p 244.75p 243.62p 243.62p 0
11/08/2014 242.00p 244.75p 242.00p 244.75p 1441
08/08/2014 242.25p 242.25p 242.00p 242.00p 6072
07/08/2014 246.00p 249.00p 242.25p 242.25p 10246
06/08/2014 250.00p 250.00p 246.00p 246.00p 7804
05/08/2014 250.00p 250.00p 248.00p 248.00p 51903
04/08/2014 249.75p 250.00p 247.75p 247.75p 23012
01/08/2014 253.00p 254.75p 247.75p 247.75p 6645
31/07/2014 254.75p 255.25p 252.50p 254.75p 5721
30/07/2014 252.00p 253.75p 252.00p 253.75p 10380
29/07/2014 255.00p 257.81p 253.00p 253.00p 13133
28/07/2014 248.75p 260.00p 245.88p 258.00p 50817
25/07/2014 247.00p 248.25p 245.25p 245.88p 0
24/07/2014 247.00p 248.25p 245.25p 246.25p 6144
23/07/2014 243.75p 250.00p 243.00p 248.25p 20531
22/07/2014 252.00p 252.00p 240.00p 243.00p 81567
21/07/2014 262.00p 265.00p 252.25p 252.25p 15910
18/07/2014 255.25p 265.00p 249.25p 265.00p 308332
17/07/2014 257.50p 259.75p 256.50p 256.50p 20521
16/07/2014 256.75p 260.00p 255.00p 258.25p 11807
15/07/2014 252.25p 257.50p 252.25p 257.50p 11804
14/07/2014 258.00p 258.12p 252.25p 254.25p 56325
11/07/2014 254.50p 260.00p 251.75p 257.63p 19429
10/07/2014 246.50p 254.50p 246.00p 251.75p 26631
09/07/2014 251.75p 254.00p 246.05p 254.00p 350
08/07/2014 252.00p 255.12p 248.00p 250.00p 90965
07/07/2014 255.50p 256.68p 250.62p 252.00p 40045
04/07/2014 255.25p 259.29p 255.25p 256.00p 6978
03/07/2014 255.00p 259.50p 255.00p 259.50p 1799
02/07/2014 255.25p 255.34p 250.00p 255.00p 33569
01/07/2014 265.25p 267.50p 255.00p 255.00p 42636
30/06/2014 262.00p 274.50p 261.00p 265.25p 162391
27/06/2014 249.75p 261.00p 245.00p 261.00p 43255
26/06/2014 244.75p 247.68p 240.00p 245.00p 48377
25/06/2014 244.75p 244.75p 238.25p 242.00p 20812
24/06/2014 243.00p 243.75p 236.50p 238.25p 27206
23/06/2014 255.00p 255.36p 243.00p 243.75p 49651
20/06/2014 268.25p 277.00p 253.75p 253.75p 167034
19/06/2014 270.00p 271.50p 265.25p 268.25p 23578
18/06/2014 271.00p 271.00p 265.00p 265.25p 30579
17/06/2014 276.00p 278.54p 271.75p 272.75p 66652
16/06/2014 282.00p 282.00p 277.00p 277.00p 26973
13/06/2014 280.25p 284.00p 277.97p 282.00p 95717
12/06/2014 275.00p 290.00p 275.00p 279.75p 76500
11/06/2014 276.00p 279.00p 275.75p 279.00p 32476
10/06/2014 270.00p 278.00p 270.00p 277.00p 138997
09/06/2014 267.00p 274.00p 267.00p 272.00p 56173
06/06/2014 264.25p 270.81p 259.00p 270.00p 209468
05/06/2014 255.25p 264.00p 255.25p 259.00p 650310
04/06/2014 250.00p 262.50p 248.00p 261.00p 486292
03/06/2014 250.00p 255.87p 248.00p 248.00p 64401
02/06/2014 246.75p 257.25p 246.75p 250.00p 46030
30/05/2014 245.00p 247.04p 242.00p 242.00p 12062
29/05/2014 245.00p 247.00p 243.00p 245.00p 6649
28/05/2014 241.25p 244.71p 238.00p 243.00p 45507
27/05/2014 243.50p 245.00p 238.00p 238.00p 9040
23/05/2014 243.50p 245.88p 243.00p 243.00p 3052
22/05/2014 250.50p 251.00p 245.50p 245.50p 59577
21/05/2014 254.75p 254.75p 250.00p 250.00p 4393
20/05/2014 250.25p 253.86p 250.00p 250.00p 3108
19/05/2014 250.50p 252.20p 250.00p 251.00p 14746
16/05/2014 255.00p 261.75p 250.00p 250.25p 23526
15/05/2014 258.00p 262.00p 258.00p 261.75p 4881
14/05/2014 254.00p 261.46p 254.00p 258.25p 8403
13/05/2014 254.00p 258.00p 252.33p 253.50p 248280
12/05/2014 250.25p 259.75p 250.25p 254.00p 25659
09/05/2014 254.75p 257.00p 251.44p 257.00p 71996
08/05/2014 254.75p 255.00p 251.00p 252.00p 679769
07/05/2014 255.00p 256.00p 251.38p 253.00p 226672
06/05/2014 260.00p 264.75p 255.00p 255.25p 55233
02/05/2014 264.75p 264.96p 260.16p 264.75p 16984
01/05/2014 267.00p 270.00p 260.88p 263.00p 29442
30/04/2014 270.00p 273.99p 261.00p 270.00p 103003
29/04/2014 262.00p 272.00p 260.00p 272.00p 37176
28/04/2014 275.00p 278.00p 260.00p 260.00p 31979
25/04/2014 288.00p 289.50p 278.00p 278.00p 33465
24/04/2014 295.00p 298.75p 289.50p 289.50p 28061
23/04/2014 299.75p 299.75p 296.13p 298.75p 2652
22/04/2014 300.00p 300.00p 294.25p 297.00p 64638
17/04/2014 304.75p 310.00p 304.75p 310.00p 8781
16/04/2014 305.00p 307.14p 299.24p 304.75p 16020
15/04/2014 299.75p 313.00p 295.00p 305.00p 58725
14/04/2014 297.25p 303.00p 291.21p 296.75p 5921
11/04/2014 304.75p 305.00p 295.25p 303.00p 12246
10/04/2014 295.00p 300.00p 292.75p 295.25p 6807
09/04/2014 304.00p 304.00p 290.25p 292.75p 45663
08/04/2014 302.00p 308.75p 299.75p 304.00p 31350
07/04/2014 310.00p 313.25p 304.69p 308.75p 20989
04/04/2014 314.00p 314.57p 310.75p 312.25p 46675

*Close Price adjusted for both dividends and splits