Superdry (SDRY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
19/11/2010 1,484.00p 1,493.42p 1,460.00p 1,475.00p 214996
18/11/2010 1,453.00p 1,491.99p 1,443.00p 1,478.00p 363673
17/11/2010 1,426.00p 1,467.82p 1,424.75p 1,449.00p 95065
16/11/2010 1,425.00p 1,465.00p 1,400.00p 1,450.00p 143811
15/11/2010 1,402.00p 1,428.45p 1,379.00p 1,401.00p 144569
12/11/2010 1,330.00p 1,443.00p 1,321.00p 1,419.00p 365587
11/11/2010 1,190.00p 1,365.00p 1,175.93p 1,350.00p 377156
10/11/2010 1,222.00p 1,279.00p 1,168.48p 1,200.00p 268197
09/11/2010 1,235.00p 1,242.40p 1,211.00p 1,211.00p 57630
08/11/2010 1,250.00p 1,277.00p 1,204.00p 1,236.00p 187886
05/11/2010 1,215.00p 1,267.00p 1,215.00p 1,260.00p 46254
04/11/2010 1,170.00p 1,235.00p 1,168.70p 1,230.00p 105905
03/11/2010 1,155.00p 1,171.00p 1,155.00p 1,163.00p 278298
02/11/2010 1,165.00p 1,179.66p 1,148.00p 1,158.00p 234567
01/11/2010 1,125.00p 1,170.00p 1,125.00p 1,160.00p 104101
29/10/2010 1,109.00p 1,143.00p 1,106.10p 1,130.00p 105028
28/10/2010 1,120.00p 1,123.36p 1,054.00p 1,105.00p 253772
27/10/2010 1,100.00p 1,110.00p 1,062.85p 1,100.00p 80207
26/10/2010 1,071.00p 1,078.00p 1,041.00p 1,078.00p 46348
25/10/2010 1,060.00p 1,111.00p 1,048.00p 1,057.00p 67724
22/10/2010 1,093.00p 1,093.00p 1,040.00p 1,056.00p 353125
21/10/2010 1,076.00p 1,099.00p 1,048.90p 1,068.00p 112950
20/10/2010 1,051.00p 1,064.30p 1,032.37p 1,061.00p 70590
19/10/2010 1,114.00p 1,114.00p 1,068.00p 1,073.00p 40862
18/10/2010 1,093.00p 1,129.00p 1,085.00p 1,112.00p 255391
15/10/2010 1,100.00p 1,100.00p 1,049.80p 1,096.00p 214279
14/10/2010 1,140.00p 1,140.00p 1,065.00p 1,076.00p 109461
13/10/2010 1,122.00p 1,144.00p 1,110.00p 1,129.00p 111674
12/10/2010 1,115.00p 1,130.56p 1,040.44p 1,118.00p 286570
11/10/2010 1,170.00p 1,174.00p 1,054.69p 1,090.00p 234006
08/10/2010 1,170.00p 1,186.00p 1,125.00p 1,132.00p 102850
07/10/2010 1,197.00p 1,227.00p 1,175.00p 1,175.00p 122358
06/10/2010 1,241.00p 1,241.00p 1,200.00p 1,226.00p 123147
05/10/2010 1,192.00p 1,241.59p 1,192.00p 1,225.00p 83295
04/10/2010 1,254.00p 1,254.00p 1,217.40p 1,237.00p 46531
01/10/2010 1,226.00p 1,241.00p 1,187.00p 1,224.00p 164213
30/09/2010 1,182.00p 1,225.00p 1,182.00p 1,215.00p 102920
29/09/2010 1,185.00p 1,198.28p 1,177.00p 1,185.00p 33540
28/09/2010 1,220.00p 1,226.00p 1,198.60p 1,200.00p 44126
27/09/2010 1,240.00p 1,240.00p 1,187.20p 1,223.00p 24804
24/09/2010 1,220.00p 1,236.00p 1,194.00p 1,230.00p 42288
23/09/2010 1,249.00p 1,249.00p 1,183.00p 1,206.00p 81335
22/09/2010 1,281.00p 1,292.00p 1,214.56p 1,221.00p 123046
21/09/2010 1,284.00p 1,312.00p 1,260.25p 1,292.00p 200515
20/09/2010 1,240.00p 1,295.00p 1,210.00p 1,290.00p 235309
17/09/2010 1,133.00p 1,277.00p 1,130.00p 1,277.00p 285533
16/09/2010 1,105.00p 1,140.00p 1,090.00p 1,140.00p 43281
15/09/2010 1,125.00p 1,133.40p 1,080.00p 1,111.00p 163282
14/09/2010 1,120.00p 1,130.00p 1,090.00p 1,107.00p 340027
13/09/2010 1,104.00p 1,150.00p 1,067.00p 1,149.00p 261320
10/09/2010 1,034.00p 1,076.00p 1,028.00p 1,076.00p 165680
09/09/2010 1,010.00p 1,038.71p 990.00p 1,022.00p 106242
08/09/2010 1,000.00p 1,020.00p 983.20p 1,020.00p 17266
07/09/2010 996.00p 1,000.00p 976.29p 982.50p 42250
06/09/2010 1,007.00p 1,020.00p 978.95p 1,007.00p 22251
03/09/2010 1,000.00p 1,009.86p 971.00p 1,000.00p 46824
02/09/2010 998.00p 1,020.00p 975.50p 1,008.00p 104033
01/09/2010 989.00p 989.00p 975.00p 981.00p 44841
31/08/2010 986.50p 991.50p 964.32p 986.00p 42568
27/08/2010 978.50p 995.00p 954.10p 984.00p 50319
26/08/2010 964.00p 995.00p 946.42p 995.00p 78819
25/08/2010 1,000.00p 1,000.00p 934.17p 952.00p 76027
24/08/2010 1,003.00p 1,015.00p 970.00p 972.50p 89636
23/08/2010 995.00p 1,014.80p 995.00p 1,000.00p 27988
20/08/2010 996.00p 1,041.00p 981.00p 1,009.00p 107998
19/08/2010 1,076.00p 1,080.00p 997.78p 1,008.00p 49662
18/08/2010 1,050.00p 1,100.00p 998.70p 1,064.00p 57035
17/08/2010 984.00p 1,047.00p 984.00p 1,047.00p 181450
16/08/2010 965.00p 993.12p 960.00p 992.50p 15247
13/08/2010 937.50p 981.00p 937.50p 971.50p 316708
12/08/2010 943.50p 967.00p 943.50p 965.00p 37732
11/08/2010 966.50p 998.00p 950.50p 953.00p 33903
10/08/2010 980.00p 1,000.00p 968.52p 976.00p 65660
09/08/2010 924.00p 997.00p 924.00p 987.50p 49452
06/08/2010 916.00p 950.00p 916.00p 940.50p 20176
05/08/2010 910.50p 950.00p 910.50p 921.50p 190104
04/08/2010 935.00p 948.70p 915.00p 918.00p 55099
03/08/2010 931.00p 976.00p 931.00p 944.50p 103519
02/08/2010 952.00p 969.00p 941.00p 950.00p 72323
30/07/2010 951.00p 979.00p 930.50p 943.00p 107359
29/07/2010 985.00p 1,012.00p 972.00p 979.00p 20355
28/07/2010 964.00p 1,020.00p 937.00p 988.00p 84090
27/07/2010 952.00p 952.00p 904.87p 950.00p 173824
26/07/2010 998.00p 998.00p 940.00p 952.00p 116506
23/07/2010 1,021.00p 1,021.00p 968.07p 990.00p 130872
22/07/2010 1,014.00p 1,030.00p 993.00p 1,021.00p 143561
21/07/2010 992.50p 1,018.00p 992.50p 1,010.00p 61430
20/07/2010 1,023.00p 1,027.00p 990.00p 1,005.00p 83421
19/07/2010 985.00p 1,010.87p 966.00p 1,001.00p 114338
16/07/2010 921.00p 1,010.00p 905.05p 1,006.00p 417992
15/07/2010 797.00p 925.00p 795.00p 920.00p 651941
14/07/2010 802.00p 808.00p 796.00p 800.00p 183746
13/07/2010 797.00p 805.00p 780.00p 800.00p 131711
12/07/2010 822.00p 838.00p 802.50p 809.50p 255886
09/07/2010 801.50p 825.00p 801.50p 819.50p 146317
08/07/2010 801.00p 825.00p 800.00p 820.00p 167517
07/07/2010 771.00p 805.00p 770.00p 805.00p 486024
06/07/2010 770.00p 799.00p 755.00p 785.00p 337519
05/07/2010 723.00p 770.00p 723.00p 769.00p 147468
02/07/2010 725.00p 745.00p 713.00p 745.00p 161667
01/07/2010 740.00p 746.80p 715.50p 720.00p 493896
30/06/2010 734.00p 764.00p 734.00p 745.00p 65600
29/06/2010 715.50p 750.00p 715.50p 747.00p 535904
28/06/2010 733.00p 733.00p 714.00p 733.00p 65586
25/06/2010 716.00p 732.03p 712.00p 725.00p 811942
24/06/2010 718.00p 736.00p 700.00p 733.00p 694417
23/06/2010 685.00p 720.00p 685.00p 710.00p 90496
22/06/2010 650.00p 700.00p 650.00p 696.00p 242240
21/06/2010 660.00p 678.50p 660.00p 673.50p 219886
18/06/2010 690.00p 694.00p 631.50p 675.00p 1728965
17/06/2010 685.00p 694.00p 676.17p 687.00p 905444
16/06/2010 675.00p 696.08p 668.00p 690.00p 666639
15/06/2010 682.00p 695.00p 679.30p 690.00p 159361
14/06/2010 672.00p 691.59p 660.67p 685.00p 290002
11/06/2010 660.00p 688.00p 642.42p 670.00p 332187
10/06/2010 645.00p 670.00p 627.20p 659.50p 428706
09/06/2010 620.00p 644.06p 620.00p 636.50p 135090
08/06/2010 620.50p 623.00p 613.09p 620.00p 28258
07/06/2010 640.00p 640.00p 605.00p 630.00p 12777
04/06/2010 610.00p 637.00p 610.00p 637.00p 81975
03/06/2010 609.00p 609.00p 599.20p 609.00p 8779
02/06/2010 601.50p 609.00p 596.95p 609.00p 22896
01/06/2010 596.50p 605.00p 596.00p 605.00p 11736
28/05/2010 590.00p 620.00p 590.00p 620.00p 19541
27/05/2010 592.00p 610.00p 580.50p 610.00p 121212
26/05/2010 575.00p 597.00p 575.00p 597.00p 29001
25/05/2010 575.00p 581.00p 575.00p 575.00p 5443
24/05/2010 586.50p 595.00p 576.15p 590.00p 61931
21/05/2010 570.00p 595.00p 570.00p 595.00p 363924
20/05/2010 575.00p 575.00p 570.00p 570.00p 215837
19/05/2010 565.00p 575.00p 558.00p 575.00p 476503
18/05/2010 570.00p 570.00p 552.68p 565.00p 236970
17/05/2010 570.00p 570.00p 553.13p 565.00p 2325
14/05/2010 550.50p 569.50p 550.00p 569.00p 45999
13/05/2010 565.00p 565.00p 552.68p 565.00p 1146594
12/05/2010 565.00p 565.00p 555.00p 560.00p 373164
11/05/2010 555.00p 566.67p 549.87p 565.00p 106157
10/05/2010 565.00p 584.03p 558.33p 560.00p 129743
07/05/2010 552.00p 552.00p 535.00p 535.00p 53013
06/05/2010 585.00p 598.25p 560.00p 580.00p 37634
05/05/2010 600.00p 609.08p 571.25p 590.00p 151307
04/05/2010 620.00p 620.00p 590.00p 617.00p 167031
30/04/2010 610.00p 626.40p 607.60p 620.00p 165667
29/04/2010 600.00p 630.00p 595.65p 630.00p 55616
28/04/2010 600.00p 600.00p 591.30p 600.00p 148336
27/04/2010 600.00p 608.36p 591.45p 600.00p 210191
26/04/2010 602.00p 603.60p 592.65p 602.00p 76182
23/04/2010 590.00p 605.00p 589.56p 605.00p 72046
22/04/2010 590.00p 598.60p 586.60p 595.00p 3812
21/04/2010 590.00p 593.00p 585.55p 593.00p 26549
20/04/2010 590.00p 600.00p 586.50p 590.00p 81234
19/04/2010 580.00p 588.00p 580.00p 585.00p 260406
16/04/2010 580.00p 592.00p 575.10p 582.00p 166083
15/04/2010 570.00p 575.00p 566.80p 575.00p 36694
14/04/2010 570.00p 570.00p 565.00p 570.00p 111082
13/04/2010 570.00p 573.04p 565.08p 570.00p 4971
12/04/2010 575.00p 578.60p 565.10p 573.00p 20634
09/04/2010 574.00p 580.00p 565.00p 573.00p 39049
08/04/2010 577.00p 577.21p 570.00p 574.00p 57388
07/04/2010 580.00p 582.00p 571.00p 582.00p 61352
06/04/2010 580.00p 591.30p 578.50p 585.00p 186671
01/04/2010 580.00p 580.00p 564.21p 575.00p 32972
31/03/2010 570.00p 571.30p 561.68p 570.00p 188048
30/03/2010 565.00p 580.60p 564.19p 565.00p 25940
29/03/2010 564.00p 596.50p 562.60p 563.00p 421299
26/03/2010 550.00p 560.00p 544.90p 560.00p 161703
25/03/2010 538.00p 552.10p 535.00p 546.00p 369732
24/03/2010 502.00p 540.00p 498.25p 540.00p 3566346

*Close Price adjusted for both dividends and splits