Superdry (SDRY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
07/02/2014 1,600.00p 1,600.00p 1,555.00p 1,580.00p 252546
06/02/2014 1,500.00p 1,620.00p 1,478.30p 1,600.00p 476976
05/02/2014 1,479.00p 1,516.36p 1,479.00p 1,492.00p 239485
04/02/2014 1,485.00p 1,516.00p 1,443.50p 1,485.00p 236663
03/02/2014 1,537.00p 1,562.00p 1,482.00p 1,489.00p 148887
31/01/2014 1,550.00p 1,566.00p 1,521.50p 1,543.00p 181960
30/01/2014 1,532.00p 1,566.00p 1,515.00p 1,549.00p 203310
29/01/2014 1,505.00p 1,573.00p 1,501.00p 1,545.00p 282567
28/01/2014 1,444.00p 1,507.00p 1,440.00p 1,501.00p 150090
27/01/2014 1,522.00p 1,522.00p 1,384.00p 1,455.00p 782398
24/01/2014 1,542.00p 1,556.00p 1,507.58p 1,525.00p 163840
23/01/2014 1,559.00p 1,576.00p 1,547.00p 1,556.00p 225360
22/01/2014 1,567.00p 1,576.00p 1,538.00p 1,576.00p 231164
21/01/2014 1,542.00p 1,580.00p 1,542.00p 1,561.00p 130938
20/01/2014 1,546.00p 1,576.00p 1,540.00p 1,544.00p 111486
17/01/2014 1,581.00p 1,590.50p 1,551.00p 1,556.00p 113619
16/01/2014 1,564.00p 1,577.00p 1,550.00p 1,577.00p 109949
15/01/2014 1,552.00p 1,577.00p 1,549.00p 1,568.00p 152212
14/01/2014 1,546.00p 1,560.00p 1,534.55p 1,555.00p 159404
13/01/2014 1,550.00p 1,568.00p 1,534.60p 1,560.00p 196248
10/01/2014 1,487.00p 1,552.00p 1,487.00p 1,552.00p 260159
09/01/2014 1,492.00p 1,515.00p 1,478.00p 1,485.00p 282088
08/01/2014 1,497.00p 1,508.00p 1,463.25p 1,490.00p 143621
07/01/2014 1,485.00p 1,500.72p 1,462.60p 1,500.00p 211324
06/01/2014 1,480.00p 1,500.00p 1,472.00p 1,483.00p 153955
03/01/2014 1,470.00p 1,485.00p 1,454.00p 1,480.00p 199939
02/01/2014 1,415.00p 1,465.00p 1,408.00p 1,465.00p 203970
31/12/2013 1,418.00p 1,425.00p 1,405.50p 1,415.00p 60484
30/12/2013 1,425.00p 1,429.00p 1,402.70p 1,410.00p 96288
27/12/2013 1,405.00p 1,422.56p 1,400.00p 1,414.00p 63645
24/12/2013 1,416.00p 1,429.65p 1,403.40p 1,410.00p 25315
23/12/2013 1,396.00p 1,416.75p 1,381.75p 1,411.00p 189000
20/12/2013 1,400.00p 1,415.40p 1,363.00p 1,399.00p 390492
19/12/2013 1,357.00p 1,409.00p 1,357.00p 1,403.00p 315347
18/12/2013 1,320.00p 1,372.00p 1,320.00p 1,362.00p 245841
17/12/2013 1,303.00p 1,347.97p 1,299.08p 1,325.00p 214558
16/12/2013 1,274.00p 1,310.00p 1,273.00p 1,302.00p 246373
13/12/2013 1,261.00p 1,288.84p 1,250.00p 1,280.00p 200234
12/12/2013 1,254.00p 1,275.00p 1,150.00p 1,256.00p 654814
11/12/2013 1,221.00p 1,259.60p 1,218.00p 1,254.00p 166498
10/12/2013 1,220.00p 1,233.00p 1,209.56p 1,226.00p 44577
09/12/2013 1,228.00p 1,238.00p 1,207.00p 1,225.00p 106096
06/12/2013 1,200.00p 1,230.00p 1,182.00p 1,222.00p 310694
05/12/2013 1,184.00p 1,202.00p 1,172.00p 1,182.00p 70627
04/12/2013 1,180.00p 1,198.40p 1,167.00p 1,189.00p 75057
03/12/2013 1,192.00p 1,199.00p 1,178.00p 1,180.00p 54245
02/12/2013 1,188.00p 1,205.00p 1,176.00p 1,198.00p 82802
29/11/2013 1,200.00p 1,211.00p 1,197.00p 1,203.00p 79536
28/11/2013 1,200.00p 1,212.00p 1,187.36p 1,200.00p 59527
27/11/2013 1,199.00p 1,216.60p 1,188.40p 1,205.00p 87761
26/11/2013 1,161.00p 1,211.60p 1,159.00p 1,199.00p 149074
25/11/2013 1,121.00p 1,167.00p 1,109.32p 1,165.00p 119029
22/11/2013 1,115.00p 1,120.00p 1,105.00p 1,112.00p 57849
21/11/2013 1,121.00p 1,121.00p 1,094.00p 1,116.00p 116484
20/11/2013 1,115.00p 1,127.00p 1,085.40p 1,117.00p 118143
19/11/2013 1,135.00p 1,139.00p 1,111.00p 1,115.00p 72582
18/11/2013 1,140.00p 1,142.70p 1,115.00p 1,135.00p 57899
15/11/2013 1,154.00p 1,170.00p 1,128.00p 1,134.00p 60472
14/11/2013 1,165.00p 1,191.00p 1,154.00p 1,160.00p 63238
13/11/2013 1,170.00p 1,177.12p 1,140.00p 1,154.00p 113064
12/11/2013 1,177.00p 1,198.97p 1,164.00p 1,175.00p 101396
11/11/2013 1,196.00p 1,205.00p 1,171.00p 1,176.00p 89185
08/11/2013 1,220.00p 1,236.08p 1,150.00p 1,198.00p 223086
07/11/2013 1,225.00p 1,248.22p 1,204.00p 1,226.00p 293951
06/11/2013 1,201.00p 1,231.00p 1,187.13p 1,206.00p 345168
05/11/2013 1,172.00p 1,212.40p 1,161.00p 1,202.00p 179558
04/11/2013 1,144.00p 1,188.13p 1,137.00p 1,169.00p 108786
01/11/2013 1,170.00p 1,183.00p 1,095.44p 1,137.00p 168834
31/10/2013 1,181.00p 1,182.84p 1,155.00p 1,172.00p 79037
30/10/2013 1,166.00p 1,187.00p 1,158.00p 1,184.00p 74790
29/10/2013 1,183.00p 1,188.49p 1,159.00p 1,167.00p 60794
28/10/2013 1,175.00p 1,193.95p 1,156.00p 1,180.00p 70413
25/10/2013 1,178.00p 1,187.95p 1,167.00p 1,171.00p 93622
24/10/2013 1,198.00p 1,205.00p 1,174.00p 1,185.00p 194649
23/10/2013 1,143.00p 1,193.29p 1,136.00p 1,186.00p 262454
22/10/2013 1,107.00p 1,159.49p 1,107.00p 1,148.00p 221345
21/10/2013 1,072.00p 1,109.00p 1,063.00p 1,109.00p 156423
18/10/2013 1,073.00p 1,089.00p 1,061.50p 1,069.00p 67231
17/10/2013 1,060.00p 1,083.00p 1,060.00p 1,073.00p 68764
16/10/2013 1,067.00p 1,071.00p 1,051.00p 1,065.00p 134124
15/10/2013 1,053.00p 1,085.00p 1,031.00p 1,072.00p 124377
14/10/2013 1,074.00p 1,090.00p 1,049.00p 1,052.00p 84930
11/10/2013 1,091.00p 1,091.00p 1,047.00p 1,078.00p 115860
10/10/2013 1,074.00p 1,080.00p 1,025.00p 1,064.00p 212129
09/10/2013 1,108.00p 1,113.00p 1,065.00p 1,069.00p 124271
08/10/2013 1,119.00p 1,127.00p 1,101.00p 1,113.00p 106434
07/10/2013 1,169.00p 1,169.00p 1,083.30p 1,115.00p 153167
04/10/2013 1,184.00p 1,187.00p 1,165.00p 1,176.00p 111974
03/10/2013 1,138.00p 1,191.00p 1,127.00p 1,182.00p 80326
02/10/2013 1,133.00p 1,158.00p 1,133.00p 1,141.00p 47774
01/10/2013 1,145.00p 1,150.00p 1,132.00p 1,144.00p 101703
30/09/2013 1,140.00p 1,148.00p 1,122.00p 1,146.00p 91466
27/09/2013 1,161.00p 1,166.00p 1,142.00p 1,147.00p 44403
26/09/2013 1,169.00p 1,179.00p 1,154.00p 1,163.00p 68868
25/09/2013 1,156.00p 1,163.00p 1,150.00p 1,160.00p 75249
24/09/2013 1,160.00p 1,168.00p 1,148.00p 1,160.00p 111976
23/09/2013 1,170.00p 1,176.88p 1,154.00p 1,157.00p 96523
20/09/2013 1,164.00p 1,183.00p 1,161.00p 1,171.00p 169943
19/09/2013 1,156.00p 1,193.00p 1,152.20p 1,169.00p 124221
18/09/2013 1,193.00p 1,195.00p 1,140.00p 1,148.00p 151807
17/09/2013 1,194.00p 1,203.00p 1,181.00p 1,195.00p 115036
16/09/2013 1,226.00p 1,233.00p 1,199.00p 1,203.00p 141018
13/09/2013 1,225.00p 1,234.00p 1,219.00p 1,219.00p 76581
12/09/2013 1,227.00p 1,233.00p 1,203.00p 1,230.00p 119157
11/09/2013 1,236.00p 1,248.00p 1,220.00p 1,231.00p 107985
10/09/2013 1,206.00p 1,247.00p 1,200.00p 1,234.00p 243618
09/09/2013 1,187.00p 1,214.00p 1,185.00p 1,200.00p 201858
06/09/2013 1,222.00p 1,240.63p 1,179.00p 1,197.00p 340986
05/09/2013 1,210.00p 1,247.00p 1,192.00p 1,227.00p 641943
04/09/2013 1,126.00p 1,177.00p 1,110.00p 1,159.00p 252472
03/09/2013 1,139.00p 1,150.14p 1,124.00p 1,127.00p 132044
02/09/2013 1,105.00p 1,143.00p 1,105.00p 1,130.00p 141377
30/08/2013 1,125.00p 1,127.00p 1,086.25p 1,105.00p 183766
29/08/2013 1,128.00p 1,135.25p 1,114.00p 1,123.00p 105119
28/08/2013 1,141.00p 1,147.00p 1,116.00p 1,118.00p 235103
27/08/2013 1,155.00p 1,164.00p 1,132.00p 1,147.00p 356547
23/08/2013 1,169.00p 1,183.80p 1,169.00p 1,177.00p 88437
22/08/2013 1,155.00p 1,185.00p 1,155.00p 1,172.00p 335377
21/08/2013 1,157.00p 1,181.00p 1,157.00p 1,165.00p 79695
20/08/2013 1,171.00p 1,187.00p 1,157.00p 1,170.00p 130433
19/08/2013 1,151.00p 1,194.06p 1,150.00p 1,187.00p 162343
16/08/2013 1,136.00p 1,159.00p 1,135.00p 1,154.00p 139875
15/08/2013 1,161.00p 1,162.00p 1,128.00p 1,135.00p 151779
14/08/2013 1,156.00p 1,171.00p 1,136.00p 1,162.00p 238869
13/08/2013 1,168.00p 1,179.00p 1,145.00p 1,158.00p 250886
12/08/2013 1,150.00p 1,170.00p 1,138.00p 1,169.00p 221538
09/08/2013 1,140.00p 1,150.00p 1,128.00p 1,145.00p 155049
08/08/2013 1,109.00p 1,137.00p 1,109.00p 1,135.00p 246670
07/08/2013 1,082.00p 1,115.00p 1,080.00p 1,111.00p 435427
06/08/2013 1,093.00p 1,100.00p 1,082.00p 1,087.00p 297189
05/08/2013 1,063.00p 1,103.80p 1,063.00p 1,096.00p 181513
02/08/2013 1,067.00p 1,082.00p 1,062.00p 1,065.00p 159746
01/08/2013 1,081.00p 1,102.00p 1,054.20p 1,063.00p 251946
31/07/2013 1,062.00p 1,086.00p 1,054.00p 1,076.00p 217147
30/07/2013 1,055.00p 1,073.40p 1,045.00p 1,066.00p 152334
29/07/2013 1,045.00p 1,060.00p 1,040.00p 1,056.00p 132517
26/07/2013 1,042.00p 1,048.00p 1,034.00p 1,046.00p 153076
25/07/2013 1,028.00p 1,048.00p 1,024.20p 1,041.00p 375417
24/07/2013 1,030.00p 1,044.00p 1,030.00p 1,032.00p 125811
23/07/2013 1,031.00p 1,037.00p 1,024.00p 1,031.00p 148277
22/07/2013 1,011.00p 1,045.00p 1,007.35p 1,033.00p 227080
19/07/2013 993.00p 1,036.00p 988.78p 1,021.00p 1252751
18/07/2013 994.00p 1,030.00p 988.50p 999.00p 5439658
17/07/2013 958.00p 1,014.00p 950.00p 1,000.00p 1515468
16/07/2013 941.00p 953.75p 935.00p 950.00p 813085
15/07/2013 896.00p 947.50p 895.75p 942.50p 843186
12/07/2013 861.00p 896.50p 853.75p 896.50p 894075
11/07/2013 824.00p 871.50p 809.00p 858.00p 3739597
10/07/2013 783.00p 809.00p 783.00p 809.00p 261687
09/07/2013 794.00p 807.50p 794.00p 795.50p 277469
08/07/2013 786.50p 804.00p 782.00p 788.50p 220325
05/07/2013 790.50p 805.00p 780.50p 782.00p 319139
04/07/2013 763.00p 799.50p 762.50p 792.00p 564489
03/07/2013 761.00p 765.00p 724.75p 759.50p 198253
02/07/2013 752.00p 774.00p 746.50p 761.00p 103225
01/07/2013 725.50p 756.00p 717.50p 755.00p 337771
28/06/2013 740.00p 744.00p 717.50p 717.50p 395969
27/06/2013 734.00p 747.25p 734.00p 737.50p 219828
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

*Close Price adjusted for both dividends and splits