Speedy Hire (SDY) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Speedy Hire

Date Open High Low Close* Volume
21/11/2024 28.05p 29.45p 25.95p 27.80p 6701496
20/11/2024 30.00p 31.15p 28.80p 29.00p 1095348
19/11/2024 29.30p 29.70p 28.25p 29.25p 582613
18/11/2024 29.85p 30.30p 28.98p 29.25p 883533
15/11/2024 30.05p 30.45p 29.42p 30.05p 526772
14/11/2024 29.60p 30.55p 29.55p 30.50p 498746
13/11/2024 30.30p 30.95p 29.20p 29.60p 660215
12/11/2024 31.00p 31.45p 30.10p 30.70p 299237
11/11/2024 30.50p 31.80p 29.30p 31.55p 821279
08/11/2024 31.30p 31.90p 29.50p 30.00p 1586932
07/11/2024 32.80p 33.50p 31.48p 31.95p 318558
06/11/2024 33.25p 33.55p 31.70p 32.15p 761450
05/11/2024 32.60p 33.45p 31.80p 33.00p 1070103
04/11/2024 33.30p 34.45p 32.60p 32.80p 833940
01/11/2024 32.85p 33.65p 32.75p 33.10p 330619
31/10/2024 34.00p 34.95p 32.83p 33.10p 1085330
30/10/2024 35.50p 36.12p 32.61p 32.85p 1632256
29/10/2024 36.45p 37.47p 35.50p 35.50p 383325
28/10/2024 36.15p 36.90p 35.81p 36.00p 873263
25/10/2024 36.35p 36.70p 36.12p 36.50p 191487
24/10/2024 36.10p 36.40p 35.95p 36.00p 450119
23/10/2024 36.00p 36.35p 35.59p 36.00p 952721
22/10/2024 36.50p 36.95p 35.78p 35.80p 773643
21/10/2024 36.45p 38.20p 36.00p 36.50p 201054
18/10/2024 36.00p 36.55p 36.00p 36.50p 410756
17/10/2024 36.15p 37.95p 35.00p 36.00p 798644
16/10/2024 36.55p 37.50p 36.49p 37.50p 643004
15/10/2024 35.60p 36.55p 35.35p 36.55p 2214135
14/10/2024 35.35p 36.30p 35.12p 35.60p 359437
11/10/2024 36.00p 36.00p 34.80p 35.40p 153040
10/10/2024 35.10p 35.45p 34.50p 35.00p 371639
09/10/2024 35.45p 35.70p 35.00p 35.25p 462654
08/10/2024 35.45p 36.90p 34.83p 35.40p 807513
07/10/2024 35.50p 35.85p 35.05p 35.35p 2468288
04/10/2024 36.50p 37.05p 35.17p 35.50p 809263
03/10/2024 36.20p 37.65p 36.00p 36.20p 307760
02/10/2024 36.20p 37.35p 36.00p 36.20p 469450
01/10/2024 36.25p 37.02p 36.20p 36.20p 130649
30/09/2024 36.60p 37.05p 36.10p 36.20p 541241
27/09/2024 38.00p 38.00p 36.30p 36.70p 96426
26/09/2024 36.10p 36.95p 36.10p 36.20p 280842
25/09/2024 36.20p 37.35p 36.10p 36.50p 369779
24/09/2024 36.35p 36.89p 36.10p 36.30p 740092
23/09/2024 36.50p 37.95p 36.10p 36.20p 431931
20/09/2024 36.40p 37.70p 36.40p 36.50p 627453
19/09/2024 36.90p 36.95p 36.21p 36.60p 899833
18/09/2024 36.40p 37.26p 36.35p 36.65p 580542
17/09/2024 36.05p 37.25p 36.00p 36.50p 78251
16/09/2024 36.45p 36.90p 36.02p 36.20p 313438
13/09/2024 36.00p 36.70p 36.00p 36.65p 383129
12/09/2024 36.20p 37.05p 36.00p 36.00p 456380
11/09/2024 37.45p 38.02p 36.13p 36.20p 337894
10/09/2024 37.20p 37.95p 36.90p 37.20p 267717
09/09/2024 37.10p 38.45p 36.85p 37.00p 826040
06/09/2024 37.65p 38.15p 37.10p 37.10p 888314
05/09/2024 37.75p 38.18p 37.65p 37.65p 808187
04/09/2024 37.50p 38.25p 36.84p 37.85p 552698
03/09/2024 37.95p 38.35p 37.90p 38.25p 771048
02/09/2024 36.50p 38.20p 36.50p 37.75p 214197
30/08/2024 37.05p 39.80p 37.05p 38.00p 664172
29/08/2024 37.75p 39.80p 37.75p 38.00p 557715
28/08/2024 38.00p 39.75p 37.34p 37.90p 303613
27/08/2024 37.65p 38.45p 37.55p 37.95p 230892
23/08/2024 37.60p 38.10p 37.60p 37.85p 197853
22/08/2024 37.40p 38.25p 37.05p 37.60p 782463
21/08/2024 37.25p 37.99p 37.25p 37.50p 128919
20/08/2024 37.85p 38.40p 37.20p 37.20p 234282
19/08/2024 38.15p 38.40p 37.95p 38.15p 138708
16/08/2024 38.50p 38.50p 37.55p 38.15p 256873
15/08/2024 38.50p 38.50p 37.65p 38.15p 190207
14/08/2024 37.80p 38.45p 37.37p 37.85p 479485
13/08/2024 37.65p 38.00p 37.40p 37.40p 403819
12/08/2024 36.00p 37.95p 36.00p 37.65p 440166
09/08/2024 37.70p 37.95p 36.10p 36.10p 186355
08/08/2024 39.00p 39.40p 36.25p 37.50p 860562
07/08/2024 39.00p 40.52p 38.25p 39.50p 1006936
06/08/2024 37.30p 38.80p 37.25p 38.80p 713964
05/08/2024 37.55p 38.45p 35.19p 37.30p 3869389
02/08/2024 38.35p 39.41p 37.80p 38.25p 642340
01/08/2024 39.15p 39.80p 38.30p 38.30p 406931
31/07/2024 39.10p 39.80p 39.10p 39.20p 378205
30/07/2024 39.50p 39.75p 39.00p 39.20p 228899
29/07/2024 38.90p 39.55p 38.75p 39.15p 315561
26/07/2024 38.80p 39.00p 38.71p 39.00p 676300
25/07/2024 38.05p 39.00p 38.00p 38.85p 547730
24/07/2024 38.60p 38.60p 37.96p 38.10p 3142348
23/07/2024 39.50p 40.80p 38.00p 38.35p 860754
22/07/2024 40.05p 40.85p 39.20p 39.40p 1323144
19/07/2024 39.95p 41.44p 39.20p 40.15p 516821
18/07/2024 39.60p 40.85p 38.55p 40.00p 567557
17/07/2024 39.80p 40.85p 38.55p 40.00p 589374
16/07/2024 39.40p 39.90p 38.85p 39.80p 496160
15/07/2024 40.90p 40.90p 38.80p 39.50p 406451
12/07/2024 40.00p 41.00p 38.27p 39.15p 1571026
11/07/2024 38.65p 40.10p 37.90p 40.10p 5678038
10/07/2024 37.50p 38.41p 36.50p 38.15p 1510928
09/07/2024 37.15p 37.45p 36.05p 36.30p 2537694
08/07/2024 37.00p 38.05p 36.55p 37.15p 908032
05/07/2024 36.00p 37.00p 35.25p 36.35p 1280125
04/07/2024 36.50p 36.50p 35.00p 35.75p 3411098
03/07/2024 35.50p 36.35p 34.78p 35.10p 1829332
02/07/2024 34.50p 35.20p 34.05p 35.00p 1559176
01/07/2024 34.00p 34.55p 33.85p 34.50p 1307844
28/06/2024 33.75p 34.00p 33.37p 34.00p 341732
27/06/2024 33.40p 34.18p 32.55p 33.50p 9679277
26/06/2024 33.35p 34.50p 32.62p 32.80p 1191586
25/06/2024 33.50p 33.85p 32.64p 33.00p 930452
24/06/2024 33.00p 34.40p 33.00p 33.50p 2576205
21/06/2024 33.05p 34.00p 31.55p 34.00p 3043978
20/06/2024 30.80p 35.00p 30.45p 32.80p 4520859
19/06/2024 28.70p 30.80p 28.32p 30.75p 2301355
18/06/2024 28.60p 29.00p 28.20p 28.60p 749121
17/06/2024 29.45p 29.50p 28.25p 29.00p 855227
14/06/2024 28.50p 28.90p 28.05p 28.25p 888211
13/06/2024 29.50p 29.50p 28.50p 28.50p 414929
12/06/2024 28.55p 28.95p 28.05p 28.55p 433719
11/06/2024 29.00p 29.30p 28.62p 29.00p 1105539
10/06/2024 28.10p 29.35p 27.90p 28.90p 11924221
07/06/2024 27.55p 28.20p 27.50p 27.65p 161818
06/06/2024 28.00p 28.00p 27.75p 27.90p 722237
05/06/2024 27.95p 28.05p 27.50p 27.85p 597897
04/06/2024 27.70p 27.95p 27.45p 27.60p 792678
03/06/2024 28.00p 28.00p 27.50p 27.80p 1185808
31/05/2024 27.50p 27.95p 27.36p 27.75p 646178
30/05/2024 27.00p 27.75p 26.85p 27.50p 2777715
29/05/2024 28.20p 28.20p 26.91p 27.40p 1814860
28/05/2024 27.95p 28.25p 27.90p 28.05p 619508
24/05/2024 28.00p 28.50p 27.45p 27.85p 762214
23/05/2024 27.85p 28.35p 27.45p 28.00p 940864
22/05/2024 28.00p 28.20p 27.55p 27.80p 570075
21/05/2024 28.50p 28.50p 27.60p 28.00p 2431230
20/05/2024 28.65p 28.80p 28.05p 28.30p 1160129
17/05/2024 28.40p 28.70p 27.60p 28.40p 334626
16/05/2024 28.00p 28.50p 27.60p 27.75p 989271
15/05/2024 27.80p 28.25p 27.32p 28.00p 998951
14/05/2024 27.40p 27.72p 26.40p 27.40p 4339797
13/05/2024 29.30p 29.85p 25.85p 27.50p 2502445
10/05/2024 30.35p 30.84p 28.90p 29.10p 2512898
09/05/2024 28.75p 30.45p 28.75p 30.35p 1521229
08/05/2024 28.80p 29.25p 28.60p 28.75p 875256
07/05/2024 28.30p 28.70p 27.83p 28.50p 9471490
03/05/2024 28.00p 28.25p 27.30p 27.75p 553998
02/05/2024 27.85p 27.95p 27.15p 27.50p 528041
01/05/2024 27.60p 27.90p 27.03p 27.20p 349838
30/04/2024 27.90p 28.02p 27.45p 27.65p 551678
29/04/2024 27.95p 28.00p 27.50p 27.75p 774378
26/04/2024 26.55p 27.95p 26.45p 27.80p 272906
25/04/2024 27.40p 27.95p 26.50p 26.55p 277874
24/04/2024 27.00p 27.95p 26.70p 27.45p 969710
23/04/2024 25.75p 27.10p 25.75p 26.80p 1578226
22/04/2024 23.70p 25.85p 23.45p 25.85p 20232094
19/04/2024 23.85p 24.00p 23.25p 24.00p 8108067
18/04/2024 24.20p 24.40p 23.65p 23.65p 502184
17/04/2024 24.75p 24.90p 24.20p 24.20p 975843
16/04/2024 25.00p 25.45p 24.44p 24.70p 1097359
15/04/2024 25.20p 25.65p 25.00p 25.10p 987711
12/04/2024 24.95p 25.95p 24.95p 25.20p 492104
11/04/2024 25.50p 25.95p 24.55p 25.00p 1275060
10/04/2024 24.50p 26.00p 22.50p 25.75p 9964559
09/04/2024 25.70p 25.90p 25.25p 25.35p 802362
08/04/2024 25.50p 25.90p 25.26p 25.80p 640430
05/04/2024 25.40p 25.75p 25.25p 25.50p 286823
04/04/2024 25.75p 25.75p 25.00p 25.50p 1047147
03/04/2024 25.00p 25.75p 24.80p 25.00p 849262
02/04/2024 25.25p 25.75p 24.50p 24.95p 840265
28/03/2024 25.00p 25.90p 24.50p 25.40p 2160633
27/03/2024 24.00p 25.00p 23.75p 25.00p 1102536
26/03/2024 24.40p 25.35p 23.65p 24.00p 437207
25/03/2024 25.00p 25.30p 24.20p 24.40p 194571
22/03/2024 24.60p 25.35p 23.79p 24.05p 1538019
21/03/2024 25.00p 25.35p 24.50p 24.50p 322550
20/03/2024 25.10p 25.10p 25.00p 24.55p 214760
19/03/2024 25.10p 25.54p 24.50p 25.00p 1111512
18/03/2024 23.90p 25.35p 23.90p 24.50p 773633
15/03/2024 25.00p 25.35p 23.40p 23.40p 3822989
14/03/2024 25.00p 25.95p 23.55p 25.00p 930609
13/03/2024 25.50p 26.40p 25.00p 25.00p 722031
12/03/2024 25.70p 26.55p 25.10p 25.20p 227172
11/03/2024 26.15p 27.35p 25.10p 25.50p 471673
08/03/2024 26.00p 26.90p 25.20p 25.55p 370629
07/03/2024 25.95p 26.73p 25.95p 26.05p 607214
06/03/2024 26.00p 26.65p 25.35p 26.15p 208241
05/03/2024 26.30p 26.70p 25.70p 25.90p 672333
04/03/2024 27.00p 28.28p 26.50p 26.50p 230340
01/03/2024 26.70p 27.65p 26.66p 27.05p 289996
29/02/2024 26.85p 27.20p 26.60p 26.60p 371229
28/02/2024 27.45p 28.20p 26.65p 26.85p 149570
27/02/2024 27.60p 27.60p 26.60p 26.70p 679675
26/02/2024 28.00p 29.10p 27.25p 27.25p 250101
23/02/2024 28.40p 29.15p 27.50p 28.25p 426186
22/02/2024 28.20p 28.91p 27.45p 27.55p 524659
21/02/2024 28.65p 29.00p 27.55p 28.30p 302625
20/02/2024 28.40p 29.00p 27.80p 28.50p 382652
19/02/2024 27.40p 28.70p 26.98p 28.40p 1553003
16/02/2024 27.20p 28.00p 26.70p 26.80p 704337
15/02/2024 27.25p 28.00p 26.20p 27.10p 807465
14/02/2024 26.25p 26.89p 25.95p 26.55p 3565459
13/02/2024 26.40p 27.95p 25.80p 26.15p 876986
12/02/2024 26.60p 26.60p 26.00p 26.20p 667898
09/02/2024 26.50p 26.50p 26.08p 26.20p 2813599

*Close Price adjusted for both dividends and splits