Superdry (SDRY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
10/09/2012 530.00p 541.20p 523.25p 531.00p 444665
07/09/2012 520.00p 534.85p 502.80p 527.50p 306871
06/09/2012 503.50p 518.00p 491.80p 518.00p 139011
05/09/2012 497.25p 502.64p 493.15p 495.50p 55236
04/09/2012 496.00p 504.00p 485.75p 503.50p 267290
03/09/2012 484.50p 500.50p 479.97p 500.00p 95259
31/08/2012 495.50p 503.00p 479.50p 480.00p 262869
30/08/2012 488.75p 502.50p 469.38p 497.00p 215461
29/08/2012 499.25p 500.00p 486.61p 491.75p 100208
28/08/2012 457.50p 502.00p 457.50p 500.00p 320508
24/08/2012 459.00p 470.00p 451.25p 470.00p 203076
23/08/2012 450.50p 461.65p 442.50p 455.00p 229061
22/08/2012 457.50p 460.25p 438.50p 445.25p 100596
21/08/2012 448.75p 463.50p 440.00p 462.00p 154240
20/08/2012 450.00p 450.00p 427.98p 448.00p 104345
17/08/2012 450.00p 450.25p 434.50p 445.00p 175930
16/08/2012 436.25p 449.63p 429.00p 444.00p 242591
15/08/2012 440.00p 440.00p 420.20p 427.75p 122853
14/08/2012 440.00p 440.00p 424.65p 435.75p 145802
13/08/2012 436.00p 440.75p 428.50p 438.50p 76905
10/08/2012 435.75p 442.50p 430.00p 434.50p 74988
09/08/2012 446.75p 446.75p 426.50p 430.00p 74435
08/08/2012 430.75p 442.75p 428.00p 442.75p 67014
07/08/2012 438.25p 446.30p 417.25p 429.25p 115431
06/08/2012 432.75p 443.30p 423.75p 440.50p 132570
03/08/2012 418.00p 430.25p 409.44p 422.75p 154281
02/08/2012 407.25p 420.25p 400.60p 406.50p 101415
01/08/2012 415.00p 424.80p 403.93p 410.00p 252479
31/07/2012 437.50p 447.00p 414.25p 418.25p 150094
30/07/2012 440.00p 457.25p 435.25p 447.50p 159762
27/07/2012 423.25p 433.25p 415.25p 433.25p 125516
26/07/2012 409.25p 428.00p 406.25p 420.00p 219162
25/07/2012 423.25p 428.18p 401.50p 407.00p 258293
24/07/2012 421.00p 436.19p 420.01p 427.00p 227282
23/07/2012 460.00p 460.00p 419.50p 422.50p 341186
20/07/2012 491.50p 493.00p 445.32p 450.00p 678142
19/07/2012 460.00p 498.87p 460.00p 491.50p 531490
18/07/2012 410.75p 494.16p 410.50p 463.00p 1042174
17/07/2012 385.25p 424.35p 385.25p 412.00p 515049
16/07/2012 388.75p 390.00p 375.00p 387.25p 237140
13/07/2012 396.50p 396.50p 367.00p 386.50p 389627
12/07/2012 335.00p 399.05p 330.00p 385.00p 1085585
11/07/2012 343.00p 343.00p 326.80p 334.50p 194499
10/07/2012 342.25p 347.62p 336.50p 341.25p 122225
09/07/2012 337.00p 353.25p 337.00p 343.50p 400606
06/07/2012 322.25p 341.25p 321.25p 340.00p 219632
05/07/2012 324.25p 340.00p 322.27p 328.25p 210424
04/07/2012 324.50p 330.00p 324.19p 330.00p 76280
03/07/2012 328.25p 337.95p 326.25p 328.75p 109744
02/07/2012 329.00p 337.50p 324.00p 330.25p 211491
29/06/2012 328.50p 338.25p 328.00p 332.25p 248328
28/06/2012 324.25p 328.50p 313.00p 324.50p 158646
27/06/2012 312.25p 329.25p 310.25p 324.00p 182790
26/06/2012 305.00p 327.50p 305.00p 314.50p 238445
25/06/2012 319.00p 326.49p 305.25p 305.75p 159955
22/06/2012 306.25p 321.25p 302.75p 316.50p 117915
21/06/2012 314.50p 329.42p 307.50p 310.50p 286457
20/06/2012 300.00p 319.75p 285.51p 319.25p 268301
19/06/2012 271.50p 304.39p 263.75p 296.00p 416711
18/06/2012 265.00p 278.50p 264.50p 264.50p 301414
15/06/2012 273.20p 279.50p 265.18p 267.30p 522506
14/06/2012 270.80p 277.16p 265.00p 275.00p 134123
13/06/2012 267.00p 282.90p 265.00p 269.00p 242645
12/06/2012 279.00p 283.50p 260.91p 265.40p 294470
11/06/2012 298.00p 299.00p 275.61p 280.50p 248089
08/06/2012 293.80p 297.66p 288.65p 294.90p 108335
07/06/2012 286.00p 299.70p 286.00p 296.00p 196598
06/06/2012 304.50p 304.54p 281.67p 285.90p 285591
01/06/2012 303.00p 305.00p 298.06p 301.00p 198676
31/05/2012 305.00p 308.69p 294.04p 304.20p 298461
30/05/2012 315.50p 320.00p 300.00p 303.80p 371921
29/05/2012 320.00p 320.60p 310.10p 315.80p 151403
28/05/2012 323.80p 325.20p 316.92p 318.20p 154758
25/05/2012 319.50p 328.65p 313.80p 319.00p 108598
24/05/2012 320.00p 333.50p 311.33p 318.10p 190920
23/05/2012 330.50p 330.50p 311.37p 317.70p 165562
22/05/2012 320.00p 334.80p 316.75p 331.00p 228432
21/05/2012 316.10p 325.00p 309.50p 316.50p 200165
18/05/2012 320.00p 329.40p 310.10p 314.50p 381084
17/05/2012 330.00p 341.50p 321.20p 323.10p 183048
16/05/2012 327.00p 340.90p 314.80p 331.60p 306729
15/05/2012 320.50p 336.00p 320.50p 330.00p 297564
14/05/2012 327.00p 337.20p 313.70p 320.50p 234256
11/05/2012 329.80p 334.90p 322.30p 330.60p 345601
10/05/2012 314.40p 345.00p 307.74p 333.00p 980738
09/05/2012 331.70p 331.70p 300.13p 307.00p 789640
08/05/2012 333.00p 338.58p 321.50p 325.00p 440627
04/05/2012 329.50p 335.70p 325.00p 333.00p 1019334
03/05/2012 338.00p 343.04p 324.60p 330.90p 589133
02/05/2012 341.30p 341.30p 333.40p 338.00p 314036
01/05/2012 340.00p 354.87p 322.76p 333.00p 519415
30/04/2012 349.60p 358.67p 340.51p 347.80p 734589
27/04/2012 346.60p 354.10p 340.10p 350.00p 990942
26/04/2012 349.00p 353.63p 342.28p 349.20p 2158943
25/04/2012 359.00p 360.00p 346.30p 350.00p 803795
24/04/2012 338.00p 360.00p 337.35p 354.90p 1910987
23/04/2012 360.00p 368.43p 325.30p 335.00p 1583743
20/04/2012 403.00p 451.11p 310.10p 351.80p 6838319
19/04/2012 580.50p 595.33p 564.00p 569.50p 200667
18/04/2012 594.00p 600.00p 567.00p 572.00p 175938
17/04/2012 597.00p 606.00p 590.50p 596.00p 143001
16/04/2012 597.00p 608.50p 583.50p 600.00p 94715
13/04/2012 597.00p 610.50p 581.54p 601.00p 121554
12/04/2012 605.00p 615.00p 592.22p 600.00p 144094
11/04/2012 576.00p 620.00p 575.83p 607.00p 161650
10/04/2012 611.00p 615.00p 572.50p 578.00p 137530
05/04/2012 605.00p 620.00p 581.89p 619.50p 123928
04/04/2012 624.00p 624.00p 597.22p 606.50p 154092
03/04/2012 633.00p 641.50p 620.00p 625.50p 170598
02/04/2012 620.00p 630.00p 604.07p 630.00p 134639
30/03/2012 623.00p 629.50p 597.42p 616.00p 113901
29/03/2012 643.50p 652.50p 620.00p 620.00p 339805
28/03/2012 640.00p 642.50p 617.50p 642.50p 157462
27/03/2012 624.00p 647.00p 618.66p 637.50p 165706
26/03/2012 628.00p 633.56p 606.70p 620.00p 180258
23/03/2012 634.00p 660.00p 622.50p 623.50p 159561
22/03/2012 626.00p 631.00p 616.50p 631.00p 122410
21/03/2012 636.00p 636.00p 621.58p 626.00p 58760
20/03/2012 649.00p 649.00p 620.00p 629.50p 212851
19/03/2012 633.00p 643.00p 616.00p 631.00p 180964
16/03/2012 604.50p 644.00p 604.28p 627.50p 260009
15/03/2012 614.00p 614.00p 586.58p 600.00p 215339
14/03/2012 634.00p 640.00p 602.83p 613.00p 175305
13/03/2012 618.00p 641.00p 599.76p 627.50p 188299
12/03/2012 591.00p 639.50p 577.10p 616.50p 332368
09/03/2012 567.50p 596.00p 558.50p 594.00p 421583
08/03/2012 524.00p 576.00p 514.55p 568.50p 517767
07/03/2012 520.00p 530.38p 508.44p 522.00p 98909
06/03/2012 514.00p 526.00p 505.00p 516.00p 178659
05/03/2012 534.00p 541.75p 506.30p 515.00p 150994
02/03/2012 541.00p 546.98p 522.23p 535.00p 150860
01/03/2012 544.00p 560.00p 537.50p 540.00p 155561
29/02/2012 560.50p 560.50p 525.00p 545.00p 157156
28/02/2012 563.00p 570.95p 547.50p 552.50p 91999
27/02/2012 573.50p 573.50p 553.05p 565.00p 118945
24/02/2012 575.50p 580.50p 566.25p 569.50p 177272
23/02/2012 575.00p 579.99p 558.00p 562.00p 220800
22/02/2012 557.50p 606.00p 538.83p 580.00p 219281
21/02/2012 560.00p 560.00p 535.00p 558.00p 114322
20/02/2012 550.00p 568.00p 550.00p 553.00p 190434
17/02/2012 528.50p 552.00p 520.50p 550.00p 220706
16/02/2012 517.00p 525.50p 506.38p 523.50p 93437
15/02/2012 520.00p 537.23p 512.00p 523.00p 237782
14/02/2012 536.00p 536.00p 506.00p 516.00p 280002
13/02/2012 559.00p 570.50p 521.50p 528.00p 530973
10/02/2012 562.50p 562.50p 525.00p 556.50p 375952
09/02/2012 553.00p 596.50p 553.00p 559.50p 622928
08/02/2012 580.00p 630.00p 560.00p 579.50p 1934038
07/02/2012 700.00p 709.58p 683.00p 700.00p 203617
06/02/2012 678.50p 741.50p 674.50p 703.00p 501962
03/02/2012 661.00p 668.00p 643.50p 662.00p 221772
02/02/2012 662.50p 670.90p 639.00p 656.50p 119555
01/02/2012 651.00p 667.25p 642.00p 655.00p 160101
31/01/2012 647.00p 660.00p 628.00p 650.00p 167783
30/01/2012 624.00p 660.10p 624.00p 645.50p 190102
27/01/2012 637.00p 644.50p 620.51p 631.50p 107806
26/01/2012 617.00p 649.50p 609.50p 643.00p 719107
25/01/2012 624.00p 630.00p 594.50p 612.00p 172527
24/01/2012 645.00p 645.00p 608.48p 620.00p 302719
23/01/2012 642.00p 650.98p 625.08p 643.00p 130219
20/01/2012 675.50p 683.59p 634.00p 644.00p 217735
19/01/2012 657.50p 697.00p 630.22p 675.50p 163389
18/01/2012 642.00p 653.70p 627.82p 652.00p 349121
17/01/2012 599.00p 646.73p 591.70p 640.00p 537321
16/01/2012 566.00p 595.09p 549.97p 593.00p 285456
13/01/2012 558.00p 566.00p 548.09p 566.00p 478345
12/01/2012 565.00p 599.88p 550.12p 551.50p 754870
11/01/2012 569.00p 589.12p 516.94p 547.00p 1258022
10/01/2012 550.00p 562.76p 550.00p 551.00p 320584
09/01/2012 549.00p 569.08p 545.50p 549.00p 299647
06/01/2012 537.00p 556.86p 537.00p 548.50p 271696
05/01/2012 538.00p 551.19p 513.84p 530.00p 321325
04/01/2012 545.00p 559.50p 528.00p 533.50p 425735
03/01/2012 517.00p 558.00p 512.79p 545.00p 705906
30/12/2011 498.00p 520.45p 495.50p 507.50p 63134
29/12/2011 488.00p 519.50p 488.00p 494.80p 175261
28/12/2011 540.00p 549.00p 485.00p 486.70p 360401
23/12/2011 523.50p 531.00p 511.50p 531.00p 143003
22/12/2011 484.00p 510.50p 484.00p 502.00p 158943
21/12/2011 498.00p 502.50p 473.10p 480.00p 409403
20/12/2011 488.70p 504.55p 468.61p 496.60p 367295
19/12/2011 497.30p 516.94p 470.40p 491.90p 158882
16/12/2011 517.00p 517.00p 495.00p 503.00p 246309
15/12/2011 537.00p 552.72p 498.00p 516.50p 612393
14/12/2011 520.00p 571.89p 518.20p 538.50p 1610768
13/12/2011 497.10p 526.00p 494.80p 502.50p 416435
12/12/2011 501.00p 513.12p 485.50p 495.40p 223794
09/12/2011 513.00p 513.00p 460.00p 501.00p 400663
08/12/2011 523.00p 535.13p 490.28p 517.00p 324218
07/12/2011 532.00p 546.81p 510.50p 521.50p 197287
06/12/2011 540.00p 548.95p 518.50p 532.00p 375855
05/12/2011 516.50p 542.50p 510.30p 533.00p 543684
02/12/2011 497.00p 545.64p 494.12p 520.00p 458399
01/12/2011 462.00p 495.67p 447.10p 492.00p 412311
30/11/2011 445.00p 461.14p 442.10p 460.60p 384307
29/11/2011 458.90p 459.39p 442.60p 451.00p 268598
28/11/2011 450.00p 454.17p 442.10p 447.90p 288352
25/11/2011 472.60p 472.90p 435.24p 444.50p 287930
24/11/2011 441.30p 490.96p 436.39p 475.00p 359617
23/11/2011 469.10p 475.14p 431.20p 435.20p 474682

*Close Price adjusted for both dividends and splits