Superdry (SDRY) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Superdry

Date Open High Low Close* Volume
26/06/2013 720.00p 744.12p 720.00p 740.00p 165037
25/06/2013 712.00p 726.50p 712.00p 720.50p 109386
24/06/2013 717.00p 721.00p 707.00p 712.00p 238659
21/06/2013 712.00p 722.64p 710.00p 719.50p 327079
20/06/2013 716.00p 727.00p 709.50p 713.00p 200809
19/06/2013 702.50p 725.50p 700.50p 720.00p 486656
18/06/2013 685.00p 737.50p 685.00p 702.50p 252536
17/06/2013 687.00p 704.84p 685.00p 685.00p 124525
14/06/2013 688.50p 705.00p 679.50p 688.00p 138521
13/06/2013 673.00p 685.04p 659.50p 679.50p 145275
12/06/2013 663.00p 684.00p 663.00p 675.50p 131401
11/06/2013 672.00p 675.00p 642.50p 675.00p 169264
10/06/2013 674.50p 686.11p 664.72p 665.00p 98631
07/06/2013 673.00p 690.55p 663.01p 677.00p 215264
06/06/2013 695.00p 703.00p 671.00p 674.50p 174051
05/06/2013 735.00p 742.37p 687.60p 695.00p 210054
04/06/2013 755.00p 760.00p 737.50p 739.00p 124821
03/06/2013 774.50p 774.50p 755.00p 755.00p 55147
31/05/2013 773.50p 774.70p 753.50p 772.00p 102973
30/05/2013 770.00p 778.00p 765.50p 768.00p 496890
29/05/2013 788.50p 791.72p 765.50p 769.00p 434498
28/05/2013 757.00p 793.18p 754.50p 789.00p 268572
24/05/2013 772.00p 779.50p 754.50p 754.50p 268075
23/05/2013 783.00p 785.52p 764.00p 775.00p 191119
22/05/2013 772.00p 799.00p 761.50p 790.00p 782537
21/05/2013 765.00p 770.00p 759.78p 762.00p 123713
20/05/2013 743.50p 770.00p 732.00p 768.00p 172412
17/05/2013 762.00p 765.00p 734.56p 739.50p 490280
16/05/2013 761.00p 763.50p 755.00p 760.00p 219956
15/05/2013 741.00p 760.00p 735.00p 758.50p 716464
14/05/2013 733.00p 743.50p 725.30p 737.50p 115499
13/05/2013 735.00p 746.00p 725.00p 729.00p 588116
10/05/2013 724.50p 735.00p 719.50p 735.00p 150795
09/05/2013 720.00p 731.50p 708.00p 725.00p 539144
08/05/2013 723.00p 731.50p 717.00p 720.00p 154113
07/05/2013 718.00p 729.50p 713.50p 725.00p 241475
03/05/2013 698.00p 718.00p 695.00p 712.50p 252830
02/05/2013 709.50p 710.50p 689.50p 696.00p 111425
01/05/2013 698.00p 713.00p 692.50p 704.00p 231278
30/04/2013 712.00p 713.50p 690.00p 692.50p 124320
29/04/2013 736.50p 736.50p 708.37p 710.00p 246497
26/04/2013 725.00p 749.50p 680.00p 736.50p 2660970
25/04/2013 717.00p 725.85p 705.50p 709.50p 165055
24/04/2013 725.50p 728.00p 707.00p 716.00p 240466
23/04/2013 714.50p 728.00p 705.50p 727.50p 280986
22/04/2013 699.00p 721.21p 695.00p 710.00p 391104
19/04/2013 680.00p 699.00p 680.00p 696.00p 205413
18/04/2013 663.50p 682.00p 663.15p 682.00p 129150
17/04/2013 670.50p 674.00p 660.00p 663.50p 212821
16/04/2013 680.50p 687.00p 665.86p 670.50p 106171
15/04/2013 690.50p 696.50p 670.00p 678.00p 210632
12/04/2013 670.00p 699.00p 665.00p 694.00p 200815
11/04/2013 685.00p 685.00p 673.00p 675.00p 76930
10/04/2013 650.00p 683.50p 646.50p 682.50p 107069
09/04/2013 639.50p 646.50p 635.00p 646.50p 66545
08/04/2013 650.50p 664.00p 636.50p 638.00p 107210
05/04/2013 648.00p 648.00p 631.06p 637.00p 110669
04/04/2013 642.00p 655.50p 630.53p 646.00p 88831
03/04/2013 617.50p 645.00p 605.50p 644.00p 342601
02/04/2013 610.00p 612.00p 600.50p 605.50p 72587
28/03/2013 605.50p 612.92p 600.00p 607.00p 35447
27/03/2013 615.00p 617.56p 590.00p 599.50p 60491
26/03/2013 611.50p 619.32p 599.72p 611.50p 88438
25/03/2013 620.50p 623.12p 601.50p 601.50p 48953
22/03/2013 608.00p 622.00p 603.00p 619.50p 55736
21/03/2013 614.00p 618.00p 597.50p 612.50p 83140
20/03/2013 633.50p 634.50p 615.00p 615.00p 48036
19/03/2013 622.00p 636.50p 622.00p 626.50p 61554
18/03/2013 622.00p 630.00p 622.00p 623.00p 102380
15/03/2013 630.00p 637.50p 619.87p 637.50p 78539
14/03/2013 613.50p 631.00p 613.50p 630.00p 65498
13/03/2013 606.00p 616.00p 602.00p 614.00p 59117
12/03/2013 595.50p 613.00p 595.50p 604.00p 58608
11/03/2013 602.00p 609.78p 595.00p 601.00p 146390
08/03/2013 609.00p 615.54p 598.50p 606.50p 82635
07/03/2013 622.00p 628.56p 607.00p 609.50p 54913
06/03/2013 637.50p 644.75p 620.50p 624.50p 82799
05/03/2013 607.00p 642.00p 607.00p 642.00p 126932
04/03/2013 610.50p 610.50p 582.15p 608.00p 150952
01/03/2013 636.00p 638.50p 610.50p 613.50p 136393
28/02/2013 635.00p 647.50p 630.00p 633.50p 151129
27/02/2013 642.00p 648.50p 606.80p 630.00p 386134
26/02/2013 658.00p 666.00p 636.56p 643.00p 265916
25/02/2013 676.00p 689.00p 663.55p 666.00p 79386
22/02/2013 690.00p 694.50p 666.50p 674.00p 104289
21/02/2013 700.00p 709.00p 675.50p 685.50p 160433
20/02/2013 692.00p 712.00p 691.28p 709.00p 81629
19/02/2013 693.50p 702.50p 683.00p 696.50p 50760
18/02/2013 695.00p 695.00p 677.90p 688.00p 40793
15/02/2013 688.50p 694.00p 667.57p 694.00p 161051
14/02/2013 697.50p 702.00p 681.43p 681.50p 138819
13/02/2013 706.50p 707.00p 692.00p 695.50p 256315
12/02/2013 713.00p 718.00p 686.75p 698.00p 517815
11/02/2013 725.00p 730.00p 705.63p 718.00p 245964
08/02/2013 730.00p 749.30p 720.00p 730.00p 620710
07/02/2013 678.00p 739.14p 650.50p 730.00p 1595678
06/02/2013 629.50p 641.71p 619.44p 633.50p 226824
05/02/2013 613.50p 667.00p 608.00p 627.50p 225380
04/02/2013 605.50p 624.50p 603.50p 612.00p 72651
01/02/2013 610.50p 617.00p 599.50p 610.00p 132686
31/01/2013 584.00p 620.00p 584.00p 608.50p 161333
30/01/2013 586.50p 591.00p 577.06p 591.00p 160682
29/01/2013 595.00p 600.00p 567.74p 580.50p 261097
28/01/2013 606.50p 606.50p 580.00p 592.00p 116581
25/01/2013 605.00p 606.50p 594.12p 601.00p 303944
24/01/2013 603.50p 605.50p 590.00p 601.50p 93376
23/01/2013 605.00p 605.00p 588.50p 598.50p 61113
22/01/2013 602.00p 604.00p 588.67p 598.00p 83937
21/01/2013 607.00p 607.00p 590.64p 600.00p 111416
18/01/2013 607.00p 607.49p 597.00p 602.00p 36204
17/01/2013 603.50p 606.57p 592.10p 604.50p 40253
16/01/2013 602.50p 605.57p 594.40p 604.50p 91307
15/01/2013 603.00p 603.00p 593.00p 601.50p 78968
14/01/2013 585.50p 612.49p 581.04p 603.00p 333102
11/01/2013 549.50p 586.50p 548.94p 580.00p 231323
10/01/2013 549.50p 553.00p 537.50p 546.00p 230065
09/01/2013 540.50p 548.00p 532.68p 546.50p 204974
08/01/2013 551.00p 556.50p 540.00p 544.50p 83460
07/01/2013 554.00p 555.50p 541.50p 550.50p 97887
04/01/2013 561.00p 561.50p 548.50p 550.50p 118146
03/01/2013 560.00p 563.50p 552.00p 557.50p 61128
02/01/2013 565.00p 572.82p 547.00p 557.50p 195950
31/12/2012 554.50p 566.48p 546.50p 561.00p 58538
28/12/2012 577.00p 579.80p 560.00p 560.00p 70494
27/12/2012 587.00p 590.00p 570.50p 573.00p 57549
24/12/2012 570.50p 589.35p 570.50p 582.00p 20333
21/12/2012 599.00p 602.50p 568.76p 587.00p 243385
20/12/2012 595.50p 603.00p 587.00p 599.00p 177514
19/12/2012 603.00p 603.00p 591.75p 599.00p 122405
18/12/2012 593.00p 600.00p 578.05p 600.00p 208008
17/12/2012 588.00p 592.00p 583.02p 590.00p 108703
14/12/2012 594.00p 594.00p 572.69p 590.00p 115071
13/12/2012 555.50p 597.50p 555.50p 593.50p 238355
12/12/2012 598.00p 598.00p 543.00p 557.00p 700039
11/12/2012 612.50p 616.50p 591.72p 596.50p 221405
10/12/2012 627.50p 627.50p 609.00p 609.00p 106849
07/12/2012 607.00p 635.91p 605.16p 617.00p 166451
06/12/2012 619.00p 629.50p 600.50p 601.50p 114174
05/12/2012 603.00p 614.50p 597.50p 614.50p 84577
04/12/2012 608.00p 615.88p 598.50p 599.00p 67336
03/12/2012 610.00p 619.63p 608.00p 610.00p 41038
30/11/2012 606.50p 624.76p 604.50p 610.00p 93773
29/11/2012 587.50p 613.50p 583.00p 610.50p 84644
28/11/2012 590.50p 596.50p 580.50p 584.50p 80816
27/11/2012 585.00p 599.00p 582.12p 593.00p 142710
26/11/2012 610.50p 613.50p 569.95p 585.00p 329857
23/11/2012 620.50p 624.75p 609.85p 614.50p 62915
22/11/2012 610.00p 619.96p 603.21p 609.00p 81615
21/11/2012 638.00p 638.00p 604.00p 604.00p 206138
20/11/2012 617.00p 647.00p 612.00p 628.50p 353054
19/11/2012 643.00p 649.46p 615.00p 617.50p 206924
16/11/2012 688.00p 692.50p 634.63p 638.50p 179460
15/11/2012 686.00p 693.50p 680.00p 690.00p 101697
14/11/2012 691.50p 696.50p 684.35p 686.50p 75742
13/11/2012 688.50p 693.00p 679.00p 688.50p 64672
12/11/2012 690.50p 694.62p 682.50p 688.00p 68157
09/11/2012 694.00p 700.00p 683.70p 691.00p 76986
08/11/2012 662.00p 700.39p 662.00p 690.00p 599372
07/11/2012 681.50p 681.58p 655.50p 659.50p 104197
06/11/2012 675.00p 681.50p 670.45p 678.00p 119700
05/11/2012 668.50p 678.00p 660.50p 675.50p 146259
02/11/2012 673.50p 676.00p 656.50p 669.50p 108251
01/11/2012 669.00p 676.50p 668.00p 674.00p 87121
31/10/2012 670.00p 677.00p 668.50p 668.50p 87117
30/10/2012 662.00p 675.60p 662.00p 670.00p 99990
29/10/2012 672.00p 672.00p 656.67p 660.50p 50773
26/10/2012 658.00p 671.00p 656.00p 670.00p 78387
25/10/2012 668.00p 669.90p 655.34p 660.00p 116934
24/10/2012 664.50p 674.50p 655.50p 671.00p 140023
23/10/2012 673.00p 673.00p 654.00p 654.00p 104237
22/10/2012 674.50p 676.58p 665.50p 674.00p 104922
19/10/2012 677.00p 680.50p 666.00p 670.00p 108381
18/10/2012 678.00p 682.00p 670.88p 676.50p 113263
17/10/2012 688.00p 688.00p 670.00p 675.00p 316258
16/10/2012 677.00p 687.55p 669.00p 682.00p 86998
15/10/2012 678.00p 680.00p 671.00p 676.50p 60153
12/10/2012 673.50p 683.00p 664.30p 675.50p 94996
11/10/2012 670.00p 690.00p 667.00p 677.00p 211543
10/10/2012 664.50p 689.74p 652.50p 672.00p 184439
09/10/2012 660.00p 671.24p 653.50p 660.00p 73508
08/10/2012 666.00p 680.50p 651.50p 657.00p 66036
05/10/2012 660.00p 679.10p 654.05p 671.50p 147971
04/10/2012 648.00p 659.48p 636.72p 655.00p 140596
03/10/2012 652.50p 658.50p 641.00p 642.00p 115926
02/10/2012 648.50p 663.00p 635.50p 653.50p 130876
01/10/2012 597.50p 653.50p 597.00p 649.00p 378341
28/09/2012 606.50p 619.17p 593.70p 597.50p 181960
27/09/2012 626.50p 629.50p 604.50p 604.50p 240011
26/09/2012 636.00p 642.20p 628.50p 630.00p 124622
25/09/2012 646.00p 654.00p 642.00p 647.50p 50721
24/09/2012 654.00p 655.74p 636.00p 652.50p 152514
21/09/2012 640.00p 666.50p 618.50p 646.50p 497632
20/09/2012 640.50p 640.50p 623.00p 625.00p 107057
19/09/2012 647.00p 652.00p 632.00p 635.00p 206540
18/09/2012 632.00p 643.50p 619.50p 640.00p 158216
17/09/2012 639.00p 639.00p 617.00p 632.00p 114564
14/09/2012 625.00p 655.23p 625.00p 635.50p 304021
13/09/2012 628.50p 639.00p 601.00p 620.00p 337910
12/09/2012 580.00p 648.00p 569.17p 630.00p 902334
11/09/2012 535.00p 580.00p 531.00p 567.00p 764374

*Close Price adjusted for both dividends and splits