Studio Retail Group (STU) Share Price

Retail Sector

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

Date Open High Low Close* Volume
06/06/2017 200.25p 201.96p 200.25p 201.00p 1380
05/06/2017 200.25p 205.00p 200.00p 205.00p 1677
02/06/2017 200.00p 207.00p 200.00p 200.00p 2652
01/06/2017 207.00p 207.00p 201.67p 203.75p 8879
31/05/2017 207.00p 207.00p 201.67p 207.00p 1759
30/05/2017 207.00p 207.00p 201.52p 204.00p 20532
26/05/2017 201.50p 203.96p 201.50p 201.50p 21202
25/05/2017 205.00p 205.00p 201.00p 205.00p 6721
24/05/2017 205.00p 205.00p 201.00p 205.00p 4760
23/05/2017 205.00p 205.00p 205.00p 205.00p 4383
22/05/2017 200.00p 200.00p 200.00p 200.00p 12
19/05/2017 200.00p 200.00p 200.00p 200.00p 18
18/05/2017 200.00p 200.00p 200.00p 200.00p 273
17/05/2017 200.00p 203.00p 200.00p 200.00p 6336
16/05/2017 200.00p 200.00p 200.00p 200.00p 3295
15/05/2017 200.00p 200.00p 200.00p 200.00p 5026
12/05/2017 202.75p 202.75p 200.00p 200.25p 14510
11/05/2017 200.00p 201.75p 200.00p 200.25p 23702
10/05/2017 196.25p 201.50p 196.25p 201.50p 20397
09/05/2017 200.25p 200.25p 200.00p 200.25p 25924
08/05/2017 201.00p 201.00p 201.00p 201.00p 40
05/05/2017 200.25p 202.00p 200.00p 202.00p 14175
04/05/2017 200.00p 205.00p 200.00p 200.50p 3498
03/05/2017 200.00p 203.50p 197.88p 200.50p 15610
02/05/2017 200.50p 200.50p 200.50p 200.50p 2754
28/04/2017 200.00p 200.50p 200.00p 200.00p 19653
27/04/2017 200.00p 200.00p 200.00p 200.00p 371
26/04/2017 200.00p 200.90p 200.00p 200.00p 99
25/04/2017 198.25p 203.50p 198.25p 203.50p 3110
24/04/2017 200.00p 201.00p 200.00p 201.00p 0
21/04/2017 200.00p 200.20p 200.00p 200.00p 1617
20/04/2017 200.00p 201.00p 200.00p 201.00p 3347
19/04/2017 200.00p 200.35p 200.00p 200.00p 42252
18/04/2017 205.25p 209.00p 200.00p 200.00p 33556
13/04/2017 201.00p 206.94p 200.00p 200.50p 16209
12/04/2017 203.00p 209.50p 200.30p 202.75p 1506
11/04/2017 204.75p 207.00p 201.38p 206.50p 33449
10/04/2017 200.37p 202.62p 200.37p 202.62p 3000
07/04/2017 200.00p 205.00p 200.00p 202.25p 14302
06/04/2017 190.50p 204.27p 190.50p 201.00p 13061
05/04/2017 200.00p 203.00p 198.00p 203.00p 42743
04/04/2017 200.00p 200.00p 199.00p 200.00p 2504
03/04/2017 196.50p 200.00p 196.50p 200.00p 35556
31/03/2017 185.00p 201.00p 185.00p 201.00p 83565
30/03/2017 193.75p 195.10p 190.50p 190.50p 14579
29/03/2017 196.25p 198.00p 177.00p 195.00p 134939
28/03/2017 200.00p 200.00p 200.00p 200.00p 0
27/03/2017 200.00p 200.00p 198.00p 200.00p 2525
24/03/2017 202.80p 202.80p 201.00p 201.00p 3123
23/03/2017 200.00p 202.50p 197.90p 202.50p 20506
22/03/2017 200.00p 204.75p 194.05p 204.75p 13161
21/03/2017 194.26p 196.62p 194.26p 196.62p 169
20/03/2017 194.26p 196.50p 194.26p 196.50p 2984
17/03/2017 197.00p 198.00p 193.00p 194.00p 7881
16/03/2017 200.00p 200.00p 197.45p 197.75p 1158
15/03/2017 197.50p 199.22p 197.46p 197.50p 355
14/03/2017 200.50p 204.29p 198.45p 200.50p 2808
13/03/2017 200.25p 201.57p 200.25p 200.25p 18781
10/03/2017 202.00p 208.00p 202.00p 205.75p 49634
09/03/2017 198.00p 204.25p 197.00p 203.00p 39524
08/03/2017 195.00p 200.00p 194.09p 200.00p 52322
07/03/2017 200.00p 200.00p 195.04p 200.00p 336
06/03/2017 201.00p 201.00p 197.52p 201.00p 423
03/03/2017 201.75p 201.75p 196.51p 201.75p 2146
02/03/2017 200.46p 200.46p 198.99p 199.50p 2668
01/03/2017 201.75p 201.75p 199.00p 201.75p 7202
28/02/2017 198.25p 199.00p 198.00p 198.00p 9074
27/02/2017 200.00p 200.90p 198.00p 199.63p 11850
24/02/2017 201.75p 202.55p 200.00p 202.25p 13897
23/02/2017 200.50p 201.50p 200.30p 200.50p 8121
22/02/2017 201.75p 202.50p 201.75p 202.50p 0
21/02/2017 201.75p 201.75p 201.75p 201.75p 240
20/02/2017 200.25p 202.62p 200.25p 202.62p 4322
17/02/2017 202.00p 205.00p 201.68p 202.50p 1096
16/02/2017 205.00p 206.91p 205.00p 205.50p 11782
15/02/2017 211.00p 211.00p 207.55p 208.38p 1298
14/02/2017 215.00p 215.00p 208.25p 209.00p 14166
13/02/2017 215.00p 215.00p 214.75p 214.75p 523
10/02/2017 205.75p 209.31p 205.75p 206.50p 3633
09/02/2017 210.00p 210.00p 207.51p 210.00p 6508
08/02/2017 205.75p 208.81p 205.75p 205.75p 886
07/02/2017 206.00p 210.00p 205.00p 205.25p 1882
06/02/2017 210.00p 210.00p 206.25p 208.12p 3203
03/02/2017 206.00p 206.75p 206.00p 206.75p 1448
02/02/2017 208.00p 208.00p 206.00p 206.00p 15523
01/02/2017 213.00p 214.00p 205.00p 208.00p 4882
31/01/2017 213.00p 215.00p 211.00p 213.12p 9738
30/01/2017 210.00p 214.50p 209.00p 212.50p 11224
27/01/2017 205.25p 205.25p 205.00p 205.00p 4190
26/01/2017 206.00p 213.46p 201.07p 206.25p 408569
25/01/2017 201.00p 202.42p 200.00p 201.50p 9977
24/01/2017 195.00p 204.50p 195.00p 201.00p 28667
23/01/2017 198.00p 198.00p 191.71p 197.50p 359
20/01/2017 186.75p 196.00p 193.00p 196.00p 0
19/01/2017 186.75p 195.00p 186.55p 193.00p 58468
18/01/2017 180.25p 182.11p 180.25p 181.00p 2612
17/01/2017 185.00p 186.55p 185.00p 185.75p 7831
16/01/2017 185.25p 187.63p 185.25p 187.63p 3283
13/01/2017 190.75p 191.00p 186.86p 187.50p 39491
12/01/2017 189.00p 190.50p 188.37p 188.37p 2570
11/01/2017 185.50p 190.15p 185.50p 185.50p 1189
10/01/2017 185.00p 191.00p 185.00p 185.00p 42013
09/01/2017 194.50p 194.50p 189.40p 194.50p 9283
06/01/2017 189.75p 192.80p 187.00p 187.00p 3262
05/01/2017 194.75p 194.75p 188.11p 190.00p 6265
04/01/2017 188.00p 191.66p 187.63p 188.00p 123506
03/01/2017 190.00p 192.75p 189.33p 190.88p 6609
30/12/2016 190.00p 190.25p 186.68p 187.00p 2183
29/12/2016 189.75p 189.75p 187.28p 187.75p 3843
28/12/2016 190.00p 190.00p 185.95p 187.00p 682
23/12/2016 183.20p 186.41p 183.20p 184.88p 1059
22/12/2016 187.00p 187.00p 187.00p 187.00p 168
21/12/2016 186.50p 186.50p 186.50p 186.50p 217
20/12/2016 187.50p 187.50p 187.50p 187.50p 8
19/12/2016 189.75p 189.75p 187.00p 187.50p 3373
16/12/2016 190.00p 190.00p 185.00p 185.75p 38875
15/12/2016 187.00p 187.00p 186.56p 187.00p 9500
14/12/2016 185.25p 186.75p 183.25p 186.75p 3042
13/12/2016 188.06p 188.06p 187.37p 187.37p 2000
12/12/2016 185.00p 185.13p 185.00p 185.13p 459820
09/12/2016 193.00p 193.00p 188.75p 188.75p 1838
08/12/2016 187.75p 187.75p 187.75p 187.75p 158
07/12/2016 185.25p 192.42p 185.00p 187.00p 3459
06/12/2016 188.25p 188.25p 188.00p 188.00p 352
05/12/2016 188.25p 193.00p 188.00p 190.63p 8048
02/12/2016 194.25p 194.25p 190.50p 190.50p 6065
01/12/2016 192.75p 199.00p 192.75p 192.75p 487
30/11/2016 182.00p 200.00p 180.26p 200.00p 106179
29/11/2016 187.25p 192.50p 186.00p 189.75p 64579
28/11/2016 190.00p 192.30p 187.00p 188.25p 20240
25/11/2016 190.00p 190.88p 190.00p 190.00p 437
24/11/2016 190.00p 196.50p 190.00p 196.50p 53
23/11/2016 199.00p 199.00p 190.00p 190.00p 3692
22/11/2016 198.50p 198.50p 190.64p 198.50p 5465
21/11/2016 195.25p 202.32p 191.25p 191.25p 23198
18/11/2016 195.25p 198.50p 195.25p 198.50p 1413
17/11/2016 195.75p 195.76p 195.28p 195.75p 7566
16/11/2016 195.75p 195.75p 195.25p 195.75p 1473
15/11/2016 198.50p 202.54p 198.50p 198.50p 4514
14/11/2016 195.25p 204.75p 195.25p 204.75p 4348
11/11/2016 195.50p 199.00p 195.50p 199.00p 2546
10/11/2016 195.50p 200.13p 195.50p 200.13p 4755
09/11/2016 195.50p 197.03p 195.50p 195.50p 7907
08/11/2016 205.00p 205.82p 200.75p 203.00p 13001
07/11/2016 215.00p 215.00p 206.52p 210.00p 7124
04/11/2016 213.00p 215.00p 213.00p 214.50p 3812
03/11/2016 210.00p 210.50p 204.58p 210.50p 22786
02/11/2016 208.00p 208.00p 202.25p 202.25p 6580
01/11/2016 213.00p 213.00p 210.50p 210.50p 8993
31/10/2016 202.00p 212.00p 202.00p 212.00p 51841
28/10/2016 206.75p 208.31p 203.60p 206.87p 15426
27/10/2016 205.00p 207.00p 201.00p 204.25p 9812
26/10/2016 208.00p 208.00p 205.00p 205.25p 9023
25/10/2016 205.25p 209.50p 205.25p 209.50p 258
24/10/2016 210.25p 215.00p 205.00p 205.50p 31726
21/10/2016 212.50p 218.00p 212.50p 213.00p 3155
20/10/2016 209.00p 215.00p 206.00p 213.75p 158943
19/10/2016 203.00p 208.12p 203.00p 207.00p 11808
18/10/2016 203.00p 206.00p 203.00p 203.00p 719
17/10/2016 203.00p 204.25p 203.00p 204.25p 11638
14/10/2016 205.00p 205.00p 203.00p 203.00p 570
13/10/2016 210.00p 211.50p 203.00p 203.00p 27023
12/10/2016 203.00p 203.00p 203.00p 203.00p 1608
11/10/2016 205.00p 205.00p 202.00p 204.87p 19222
10/10/2016 205.00p 207.04p 205.00p 206.50p 25246
07/10/2016 205.00p 206.50p 205.00p 205.75p 14628
06/10/2016 208.00p 208.00p 205.00p 205.75p 8095
05/10/2016 215.00p 215.00p 205.00p 206.25p 26285
04/10/2016 215.00p 215.00p 208.00p 208.00p 19650
03/10/2016 220.00p 220.00p 210.00p 210.00p 22009
30/09/2016 206.00p 215.00p 203.33p 215.00p 105486
29/09/2016 206.50p 208.00p 206.50p 206.50p 41323
28/09/2016 208.00p 208.00p 205.25p 207.00p 6943
27/09/2016 217.00p 217.00p 208.00p 208.25p 7382
26/09/2016 210.00p 212.24p 210.00p 211.00p 9574
23/09/2016 215.00p 215.75p 214.00p 215.75p 6766527
22/09/2016 217.00p 217.00p 214.25p 215.00p 13625
21/09/2016 218.00p 218.00p 212.55p 214.50p 72883
20/09/2016 215.00p 218.25p 209.00p 215.00p 424431
19/09/2016 210.00p 215.00p 209.00p 215.00p 11992
16/09/2016 202.00p 211.00p 199.77p 211.00p 85293
15/09/2016 200.00p 200.00p 200.00p 200.00p 7337
14/09/2016 199.50p 203.31p 195.00p 201.00p 849926
13/09/2016 194.75p 198.00p 194.75p 195.50p 25451
12/09/2016 190.00p 190.00p 190.00p 190.00p 9926
09/09/2016 190.25p 193.53p 190.00p 191.00p 89319
08/09/2016 191.25p 193.69p 191.25p 191.25p 6748
07/09/2016 190.00p 193.00p 190.00p 192.00p 14789
06/09/2016 190.00p 190.00p 190.00p 190.00p 483
05/09/2016 190.00p 192.91p 190.00p 190.00p 11233
02/09/2016 192.00p 195.00p 189.25p 189.25p 51918
01/09/2016 192.00p 192.00p 189.40p 191.25p 44169
31/08/2016 189.00p 190.38p 189.00p 190.25p 85048
30/08/2016 189.25p 189.25p 189.00p 189.25p 15948
26/08/2016 193.75p 193.75p 193.75p 193.75p 5578
25/08/2016 194.50p 194.50p 190.28p 194.50p 2262
24/08/2016 193.00p 193.76p 190.00p 192.50p 80560
23/08/2016 189.75p 191.50p 189.63p 191.50p 29766
22/08/2016 185.00p 186.75p 183.25p 186.25p 1291056
19/08/2016 183.00p 183.00p 180.00p 180.00p 7814

*Close Price adjusted for both dividends and splits