Superdry (SDRY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
22/11/2011 525.00p 532.38p 455.10p 471.20p 458526
21/11/2011 524.00p 534.00p 510.11p 520.00p 352957
18/11/2011 588.00p 595.00p 522.50p 526.50p 599289
17/11/2011 625.00p 630.00p 579.88p 591.00p 419770
16/11/2011 655.50p 674.43p 610.00p 623.00p 100125
15/11/2011 667.00p 684.50p 656.50p 657.00p 182918
14/11/2011 680.00p 680.10p 655.50p 659.00p 84592
11/11/2011 678.00p 688.50p 647.10p 674.00p 136331
10/11/2011 696.50p 707.50p 665.00p 673.00p 180288
09/11/2011 740.50p 793.16p 688.88p 711.00p 1735416
08/11/2011 655.00p 747.43p 655.00p 725.00p 841880
07/11/2011 601.50p 661.67p 594.90p 652.00p 972033
04/11/2011 605.00p 615.00p 596.00p 599.50p 132676
03/11/2011 590.50p 614.50p 588.80p 601.00p 186786
02/11/2011 598.00p 615.00p 594.34p 602.50p 135302
01/11/2011 636.50p 636.50p 580.00p 591.00p 193828
31/10/2011 603.50p 625.50p 585.00p 624.00p 280074
28/10/2011 638.00p 646.01p 624.00p 634.00p 186099
27/10/2011 648.00p 650.50p 627.51p 635.00p 673400
26/10/2011 642.50p 653.00p 617.17p 627.00p 164195
25/10/2011 648.00p 658.00p 634.50p 647.00p 288355
24/10/2011 657.00p 673.25p 646.50p 649.00p 98004
21/10/2011 652.00p 663.50p 650.00p 655.00p 217314
20/10/2011 650.00p 660.50p 645.50p 650.00p 142413
19/10/2011 665.00p 665.00p 643.97p 651.00p 223419
18/10/2011 666.50p 678.25p 652.00p 657.00p 242429
17/10/2011 680.00p 680.00p 659.50p 668.00p 274116
14/10/2011 687.50p 688.00p 657.50p 665.00p 217649
13/10/2011 688.00p 701.72p 673.00p 679.50p 173860
12/10/2011 696.50p 710.50p 663.90p 692.00p 311332
11/10/2011 711.50p 719.00p 690.95p 695.00p 187664
10/10/2011 735.00p 736.00p 704.69p 713.50p 149002
07/10/2011 723.50p 739.00p 710.00p 727.00p 297795
06/10/2011 714.00p 741.50p 702.50p 709.00p 618697
05/10/2011 777.00p 798.80p 670.00p 707.00p 1795868
04/10/2011 1,006.00p 1,025.00p 976.50p 1,005.00p 246339
03/10/2011 1,016.00p 1,030.00p 1,010.33p 1,026.00p 127837
30/09/2011 1,068.00p 1,070.00p 1,010.00p 1,040.00p 126765
29/09/2011 1,070.00p 1,070.00p 1,051.00p 1,068.00p 186076
28/09/2011 1,046.00p 1,073.56p 1,046.00p 1,072.00p 110970
27/09/2011 1,033.00p 1,077.00p 1,033.00p 1,055.00p 253533
26/09/2011 996.00p 1,025.00p 987.50p 1,025.00p 1358477
23/09/2011 1,016.00p 1,035.52p 969.00p 1,000.00p 230158
22/09/2011 1,070.00p 1,095.00p 982.50p 1,008.00p 301287
21/09/2011 1,105.00p 1,114.00p 1,081.00p 1,095.00p 73253
20/09/2011 1,088.00p 1,105.00p 1,084.00p 1,094.00p 87852
19/09/2011 1,095.00p 1,113.51p 1,076.00p 1,094.00p 73557
16/09/2011 1,115.00p 1,144.00p 1,094.40p 1,110.00p 160892
15/09/2011 1,105.00p 1,149.00p 1,091.15p 1,136.00p 276015
14/09/2011 1,060.00p 1,098.00p 1,059.88p 1,085.00p 241948
13/09/2011 1,063.00p 1,078.56p 1,045.00p 1,062.00p 647534
12/09/2011 1,032.00p 1,051.00p 1,009.00p 1,050.00p 445343
09/09/2011 1,045.00p 1,075.00p 1,045.00p 1,050.00p 265374
08/09/2011 1,066.00p 1,078.00p 1,055.00p 1,064.00p 326338
07/09/2011 1,070.00p 1,074.00p 990.00p 1,059.00p 569559
06/09/2011 973.00p 1,005.00p 973.00p 990.00p 319731
05/09/2011 987.00p 1,013.00p 964.50p 973.50p 216663
02/09/2011 1,007.00p 1,014.39p 960.00p 994.50p 342906
01/09/2011 1,001.00p 1,017.00p 999.50p 1,010.00p 131760
31/08/2011 964.00p 1,008.00p 964.00p 1,000.00p 236690
30/08/2011 914.00p 971.14p 883.50p 964.00p 258304
26/08/2011 885.50p 895.00p 873.50p 883.50p 78846
25/08/2011 899.00p 907.00p 880.00p 880.00p 154326
24/08/2011 912.00p 916.00p 870.50p 885.00p 324920
23/08/2011 960.00p 972.50p 898.00p 898.50p 144169
22/08/2011 957.00p 1,001.00p 939.00p 945.50p 136589
19/08/2011 960.00p 971.50p 933.00p 950.00p 249432
18/08/2011 990.50p 1,000.00p 933.00p 962.00p 371254
17/08/2011 975.00p 1,004.00p 975.00p 995.00p 187304
16/08/2011 979.00p 1,000.00p 960.00p 980.00p 293457
15/08/2011 925.00p 985.00p 921.50p 980.00p 607038
12/08/2011 899.00p 950.00p 892.00p 921.50p 261916
11/08/2011 877.50p 902.00p 847.50p 895.00p 247867
10/08/2011 919.00p 982.00p 852.50p 859.00p 265537
09/08/2011 852.00p 908.00p 825.00p 904.50p 198317
08/08/2011 870.00p 960.00p 849.00p 861.00p 451445
05/08/2011 820.00p 918.00p 733.69p 876.00p 401287
04/08/2011 950.00p 958.50p 848.00p 850.00p 282881
03/08/2011 965.00p 976.50p 794.50p 940.00p 263027
02/08/2011 1,024.00p 1,026.00p 958.00p 973.50p 164418
01/08/2011 1,092.00p 1,105.00p 1,005.00p 1,013.00p 184845
29/07/2011 1,060.00p 1,095.00p 1,029.20p 1,065.00p 383270
28/07/2011 1,082.00p 1,123.00p 1,082.00p 1,111.00p 101033
27/07/2011 1,146.00p 1,146.00p 1,089.27p 1,104.00p 160951
26/07/2011 1,148.00p 1,170.00p 1,127.00p 1,140.00p 241703
25/07/2011 1,160.00p 1,179.00p 1,117.00p 1,149.00p 214987
22/07/2011 1,100.00p 1,172.00p 1,086.00p 1,165.00p 317443
21/07/2011 1,082.00p 1,100.00p 1,077.00p 1,090.00p 444711
20/07/2011 1,059.00p 1,090.00p 1,059.00p 1,086.00p 235007
19/07/2011 1,073.00p 1,076.00p 1,059.00p 1,071.00p 113737
18/07/2011 1,072.00p 1,081.00p 1,051.00p 1,064.00p 170120
15/07/2011 1,062.00p 1,080.00p 1,046.00p 1,075.00p 305403
14/07/2011 1,076.00p 1,089.00p 1,021.00p 1,080.00p 403354
13/07/2011 950.00p 1,105.00p 877.50p 1,062.00p 1577225
12/07/2011 949.00p 949.00p 870.20p 877.50p 307022
11/07/2011 915.00p 930.50p 896.00p 925.00p 310253
08/07/2011 975.00p 981.13p 861.00p 887.00p 341809
07/07/2011 934.00p 973.50p 934.00p 969.50p 154095
06/07/2011 925.00p 983.00p 904.53p 937.50p 402681
05/07/2011 855.00p 925.00p 838.35p 914.50p 287610
04/07/2011 861.50p 861.50p 844.00p 848.00p 82474
01/07/2011 859.50p 867.00p 841.50p 858.50p 86437
30/06/2011 860.50p 868.50p 853.35p 862.00p 110671
29/06/2011 851.50p 855.00p 845.00p 850.00p 89372
28/06/2011 842.00p 851.50p 837.50p 844.50p 151080
27/06/2011 828.50p 853.50p 828.50p 845.00p 155323
24/06/2011 841.50p 877.00p 830.00p 839.50p 197076
23/06/2011 865.50p 875.00p 833.00p 837.50p 258039
22/06/2011 906.50p 921.00p 861.00p 873.00p 238099
21/06/2011 840.00p 940.00p 810.00p 908.00p 518265
20/06/2011 880.00p 900.00p 810.00p 863.00p 1358991
17/06/2011 841.50p 925.00p 837.00p 900.00p 565021
16/06/2011 820.00p 853.00p 780.62p 837.00p 885616
15/06/2011 880.50p 880.50p 790.00p 818.50p 512324
14/06/2011 894.00p 901.50p 875.00p 875.00p 214708
13/06/2011 926.00p 929.50p 870.00p 895.00p 393740
10/06/2011 977.00p 995.00p 905.50p 922.00p 465552
09/06/2011 995.00p 1,000.00p 981.00p 995.00p 134938
08/06/2011 986.00p 1,015.00p 977.00p 1,006.00p 1192101
07/06/2011 985.00p 996.00p 959.55p 979.50p 220206
06/06/2011 1,048.00p 1,048.00p 963.50p 969.00p 738084
03/06/2011 1,104.00p 1,149.00p 1,024.00p 1,037.00p 402053
02/06/2011 1,102.00p 1,131.96p 1,100.00p 1,107.00p 146794
01/06/2011 1,130.00p 1,147.74p 1,102.61p 1,123.00p 218951
31/05/2011 1,054.00p 1,137.00p 1,054.00p 1,112.00p 323553
27/05/2011 1,029.00p 1,057.00p 1,018.32p 1,055.00p 476881
26/05/2011 1,048.00p 1,057.00p 1,011.00p 1,021.00p 220930
25/05/2011 1,056.00p 1,060.48p 1,025.00p 1,040.00p 165906
24/05/2011 1,063.00p 1,090.00p 1,050.00p 1,051.00p 137109
23/05/2011 1,089.00p 1,103.90p 1,040.00p 1,065.00p 286289
20/05/2011 1,115.00p 1,116.40p 1,062.00p 1,103.00p 402517
19/05/2011 1,115.00p 1,147.00p 1,102.00p 1,116.00p 243780
18/05/2011 1,105.00p 1,150.00p 1,105.00p 1,116.00p 493024
17/05/2011 1,126.00p 1,142.92p 1,075.00p 1,100.00p 380636
16/05/2011 1,174.00p 1,180.00p 1,114.00p 1,139.00p 338643
13/05/2011 1,210.00p 1,284.00p 1,152.64p 1,160.00p 602348
12/05/2011 1,330.00p 1,574.00p 1,200.00p 1,219.00p 1772358
11/05/2011 1,581.00p 1,590.25p 1,574.00p 1,574.00p 145430
10/05/2011 1,590.00p 1,596.00p 1,568.00p 1,569.00p 277702
09/05/2011 1,588.00p 1,616.00p 1,580.00p 1,596.00p 39645
06/05/2011 1,594.00p 1,626.96p 1,565.00p 1,600.00p 132905
05/05/2011 1,585.00p 1,624.00p 1,580.00p 1,581.00p 139299
04/05/2011 1,565.00p 1,607.00p 1,565.00p 1,591.00p 72404
03/05/2011 1,601.00p 1,622.00p 1,566.00p 1,593.00p 120481
28/04/2011 1,554.00p 1,616.00p 1,540.00p 1,586.00p 105374
27/04/2011 1,549.00p 1,559.13p 1,531.00p 1,558.00p 103544
26/04/2011 1,507.00p 1,556.00p 1,507.00p 1,550.00p 185413
21/04/2011 1,471.00p 1,541.68p 1,471.00p 1,532.00p 327061
20/04/2011 1,482.00p 1,484.45p 1,454.00p 1,474.00p 282812
19/04/2011 1,457.00p 1,473.00p 1,453.50p 1,464.00p 306537
18/04/2011 1,470.00p 1,494.00p 1,454.00p 1,455.00p 105064
15/04/2011 1,465.00p 1,483.00p 1,438.69p 1,458.00p 155989
14/04/2011 1,436.00p 1,483.87p 1,428.00p 1,466.00p 146978
13/04/2011 1,370.00p 1,447.00p 1,370.00p 1,432.00p 234762
12/04/2011 1,401.00p 1,410.00p 1,353.00p 1,362.00p 134856
11/04/2011 1,410.00p 1,442.00p 1,402.00p 1,412.00p 102869
08/04/2011 1,452.00p 1,452.00p 1,396.00p 1,435.00p 59833
07/04/2011 1,474.00p 1,474.00p 1,432.00p 1,435.00p 75654
06/04/2011 1,483.00p 1,497.00p 1,466.00p 1,481.00p 80192
05/04/2011 1,488.00p 1,488.00p 1,450.00p 1,467.00p 94185
04/04/2011 1,469.00p 1,503.00p 1,464.10p 1,486.00p 114754
01/04/2011 1,463.00p 1,472.00p 1,431.00p 1,460.00p 136241
31/03/2011 1,469.00p 1,472.56p 1,408.00p 1,458.00p 81321
30/03/2011 1,465.00p 1,500.00p 1,465.00p 1,474.00p 74174
29/03/2011 1,430.00p 1,497.89p 1,423.69p 1,477.00p 244992
28/03/2011 1,501.00p 1,519.00p 1,484.00p 1,500.00p 44656
25/03/2011 1,505.00p 1,510.00p 1,493.00p 1,501.00p 68654
24/03/2011 1,514.00p 1,514.00p 1,490.00p 1,506.00p 54081
23/03/2011 1,499.00p 1,518.01p 1,482.00p 1,510.00p 121165
22/03/2011 1,514.00p 1,514.00p 1,471.00p 1,482.00p 68290
21/03/2011 1,523.00p 1,569.38p 1,501.69p 1,507.00p 77315
18/03/2011 1,450.00p 1,523.00p 1,450.00p 1,509.00p 222418
17/03/2011 1,379.00p 1,481.00p 1,369.00p 1,452.00p 164068
16/03/2011 1,353.00p 1,400.00p 1,353.00p 1,382.00p 153824
15/03/2011 1,336.00p 1,374.00p 1,256.00p 1,361.00p 254126
14/03/2011 1,382.00p 1,400.00p 1,354.00p 1,365.00p 75427
11/03/2011 1,370.00p 1,405.00p 1,337.00p 1,395.00p 169852
10/03/2011 1,415.00p 1,422.23p 1,360.00p 1,370.00p 511073
09/03/2011 1,406.00p 1,459.61p 1,385.75p 1,421.00p 176777
08/03/2011 1,495.00p 1,495.00p 1,382.00p 1,397.00p 371057
07/03/2011 1,536.00p 1,559.00p 1,486.47p 1,489.00p 65614
04/03/2011 1,540.00p 1,547.87p 1,518.00p 1,537.00p 54920
03/03/2011 1,545.00p 1,548.79p 1,492.00p 1,525.00p 123107
02/03/2011 1,589.00p 1,595.00p 1,539.00p 1,542.00p 102997
01/03/2011 1,649.00p 1,659.17p 1,579.00p 1,599.00p 87054
28/02/2011 1,630.00p 1,666.00p 1,630.00p 1,646.00p 104794
25/02/2011 1,583.00p 1,659.00p 1,566.00p 1,630.00p 206888
24/02/2011 1,583.00p 1,615.00p 1,571.00p 1,586.00p 84970
23/02/2011 1,606.00p 1,657.53p 1,599.00p 1,617.00p 223348
22/02/2011 1,636.00p 1,636.00p 1,550.00p 1,605.00p 117714
21/02/2011 1,650.00p 1,659.91p 1,608.00p 1,624.00p 208971
18/02/2011 1,667.00p 1,668.00p 1,644.00p 1,658.00p 158447
17/02/2011 1,718.00p 1,734.01p 1,633.13p 1,660.00p 190870
16/02/2011 1,740.00p 1,758.00p 1,715.01p 1,718.00p 70472
15/02/2011 1,770.00p 1,770.00p 1,723.32p 1,740.00p 71919
14/02/2011 1,792.00p 1,793.00p 1,734.00p 1,758.00p 87776
11/02/2011 1,805.00p 1,828.00p 1,762.00p 1,773.00p 89724
10/02/2011 1,796.00p 1,898.94p 1,768.00p 1,820.00p 223252
09/02/2011 1,727.00p 1,796.00p 1,727.00p 1,793.00p 276814
08/02/2011 1,757.00p 1,773.00p 1,739.00p 1,745.00p 281654

*Close Price adjusted for both dividends and splits