Speedy Hire (SDY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/01/2017 51.25p 52.25p 51.00p 51.50p 631679
26/01/2017 51.25p 52.25p 50.75p 51.50p 283211
25/01/2017 51.00p 52.11p 50.50p 50.75p 157214
24/01/2017 51.00p 51.84p 51.00p 51.50p 42354
23/01/2017 51.25p 52.48p 51.00p 51.50p 111026
20/01/2017 51.00p 52.75p 51.00p 51.25p 93017
19/01/2017 51.50p 52.25p 51.35p 51.63p 147805
18/01/2017 53.00p 53.00p 51.50p 51.50p 722302
17/01/2017 51.75p 53.00p 51.75p 52.50p 164361
16/01/2017 53.00p 53.00p 51.00p 52.00p 168072
13/01/2017 53.00p 53.00p 51.75p 52.00p 93547
12/01/2017 51.50p 54.00p 51.50p 52.25p 129141
11/01/2017 53.50p 53.50p 51.58p 52.25p 167198
10/01/2017 52.50p 53.50p 51.50p 52.00p 196716
09/01/2017 53.00p 53.75p 51.50p 53.75p 354456
06/01/2017 52.25p 53.00p 51.50p 52.25p 176188
05/01/2017 50.50p 52.50p 50.50p 51.75p 258789
04/01/2017 50.50p 50.50p 50.00p 50.50p 40855
03/01/2017 50.00p 51.30p 49.25p 50.25p 352364
30/12/2016 50.50p 52.00p 50.00p 51.00p 119881
29/12/2016 52.00p 52.74p 50.50p 50.50p 251493
28/12/2016 54.00p 54.00p 52.75p 53.25p 107421
23/12/2016 54.00p 54.00p 53.00p 53.75p 51610
22/12/2016 53.00p 53.50p 52.72p 53.50p 290213
21/12/2016 52.00p 53.50p 52.00p 53.00p 262227
20/12/2016 54.00p 54.00p 52.00p 53.00p 248124
19/12/2016 53.50p 54.00p 52.37p 54.00p 292143
16/12/2016 52.00p 53.50p 52.00p 52.00p 380214
15/12/2016 52.00p 53.50p 51.50p 53.50p 493643
14/12/2016 50.50p 52.75p 50.50p 52.00p 590657
13/12/2016 51.25p 51.25p 49.50p 51.25p 316201
12/12/2016 52.00p 52.00p 49.25p 50.50p 223035
09/12/2016 51.50p 52.00p 49.75p 52.00p 579913
08/12/2016 50.00p 51.50p 49.15p 51.00p 603685
07/12/2016 49.00p 50.00p 48.10p 49.75p 813479
06/12/2016 47.00p 49.00p 47.00p 48.25p 177185
05/12/2016 46.25p 49.00p 46.25p 49.00p 1029411
02/12/2016 44.50p 48.06p 44.00p 46.25p 662150
01/12/2016 44.00p 44.25p 43.00p 44.25p 261242
30/11/2016 42.25p 44.00p 42.00p 44.00p 5772691
29/11/2016 42.25p 43.50p 42.00p 42.50p 472508
28/11/2016 43.50p 43.75p 42.25p 42.50p 1028369
25/11/2016 42.25p 44.00p 42.25p 42.50p 647058
24/11/2016 44.50p 44.50p 42.25p 42.75p 328152
23/11/2016 43.00p 45.21p 42.50p 44.50p 832990
22/11/2016 41.50p 43.00p 40.85p 43.00p 1039126
21/11/2016 41.50p 41.50p 39.50p 40.00p 1529190
18/11/2016 44.00p 44.00p 40.25p 40.25p 892092
17/11/2016 43.75p 44.90p 42.00p 42.50p 2860431
16/11/2016 40.50p 42.75p 40.00p 42.25p 3023309
15/11/2016 37.25p 37.81p 36.25p 36.75p 508216
14/11/2016 38.50p 39.75p 37.25p 37.25p 411085
11/11/2016 38.25p 38.75p 38.00p 38.00p 465833
10/11/2016 38.00p 39.75p 37.19p 38.75p 1566974
09/11/2016 37.25p 37.56p 36.50p 37.00p 199179
08/11/2016 39.00p 39.00p 37.11p 38.00p 156989
07/11/2016 37.00p 37.46p 37.00p 37.25p 123441
04/11/2016 38.00p 38.02p 37.00p 37.25p 248706
03/11/2016 38.00p 38.50p 38.00p 38.00p 251617
02/11/2016 38.00p 38.50p 38.00p 38.00p 202561
01/11/2016 38.25p 39.22p 38.05p 38.25p 95717
31/10/2016 38.25p 38.75p 38.00p 38.25p 488186
28/10/2016 38.25p 38.75p 38.00p 38.25p 245016
27/10/2016 38.00p 38.50p 38.00p 38.00p 564965
26/10/2016 38.50p 38.57p 37.50p 38.00p 1100319
25/10/2016 40.00p 40.00p 38.50p 38.75p 210325
24/10/2016 39.00p 39.50p 38.50p 38.50p 239557
21/10/2016 39.00p 39.25p 38.50p 39.25p 125887
20/10/2016 38.00p 39.00p 37.50p 39.00p 336470
19/10/2016 38.50p 38.50p 37.50p 38.25p 53878
18/10/2016 37.50p 38.00p 37.25p 37.50p 367018
17/10/2016 38.50p 38.50p 37.25p 37.25p 340248
14/10/2016 37.50p 38.50p 36.75p 37.50p 122067
13/10/2016 39.25p 39.25p 36.75p 37.00p 373076
12/10/2016 39.50p 39.50p 37.75p 38.00p 140662
11/10/2016 38.50p 39.25p 37.50p 38.25p 152347
10/10/2016 39.25p 39.28p 38.07p 38.50p 155391
07/10/2016 39.25p 39.50p 38.75p 39.00p 239561
06/10/2016 40.00p 40.00p 39.00p 39.00p 451395
05/10/2016 37.75p 40.00p 37.63p 39.50p 678518
04/10/2016 37.25p 39.50p 37.05p 38.00p 1142157
03/10/2016 36.00p 37.00p 35.12p 36.25p 406147
30/09/2016 35.75p 36.29p 35.16p 35.75p 551660
29/09/2016 34.00p 34.43p 33.75p 33.75p 182245
28/09/2016 34.00p 34.50p 33.75p 33.75p 142991
27/09/2016 33.75p 34.25p 33.75p 34.00p 238729
26/09/2016 33.25p 33.90p 33.25p 33.50p 93367
23/09/2016 33.50p 34.05p 33.00p 33.50p 847810
22/09/2016 34.00p 34.20p 33.00p 33.50p 74711
21/09/2016 34.50p 34.89p 33.75p 33.75p 144220
20/09/2016 34.00p 35.00p 34.00p 35.00p 25928
19/09/2016 34.50p 34.75p 33.50p 34.75p 144077
16/09/2016 31.00p 34.49p 31.00p 33.50p 6618248
15/09/2016 33.50p 33.50p 31.00p 31.00p 458548
14/09/2016 34.50p 34.75p 32.25p 32.25p 446401
13/09/2016 36.00p 36.04p 33.50p 33.50p 468257
12/09/2016 36.75p 36.75p 34.50p 34.75p 1039010
09/09/2016 37.00p 37.67p 35.00p 35.50p 363380
08/09/2016 36.25p 36.75p 35.50p 36.50p 480879
07/09/2016 36.75p 37.25p 36.00p 36.75p 412027
06/09/2016 36.75p 37.75p 36.00p 36.00p 385300
05/09/2016 37.00p 37.63p 36.50p 36.50p 179018
02/09/2016 37.75p 38.06p 36.50p 36.50p 408504
01/09/2016 40.00p 40.00p 37.75p 38.00p 568819
31/08/2016 39.25p 40.00p 38.25p 38.25p 246093
30/08/2016 37.50p 38.75p 37.50p 38.00p 77554
26/08/2016 38.00p 39.25p 37.63p 38.00p 183301
25/08/2016 37.50p 37.50p 36.25p 37.25p 43252
24/08/2016 37.75p 37.75p 36.94p 37.75p 23371
23/08/2016 37.50p 37.50p 37.15p 37.50p 134799
22/08/2016 37.00p 38.50p 36.55p 37.75p 180124
19/08/2016 36.00p 38.28p 36.00p 37.75p 313704
18/08/2016 38.00p 38.00p 36.50p 36.50p 49543
17/08/2016 38.00p 38.00p 36.50p 36.75p 76508
16/08/2016 38.00p 39.36p 37.00p 37.00p 246444
15/08/2016 39.00p 39.70p 38.50p 38.75p 126374
12/08/2016 39.25p 39.85p 38.25p 38.62p 215915
11/08/2016 36.00p 39.00p 34.85p 39.00p 527651
10/08/2016 35.00p 36.00p 34.28p 35.75p 430931
09/08/2016 34.75p 35.37p 34.40p 34.50p 237932
08/08/2016 35.00p 35.00p 34.50p 34.75p 169683
05/08/2016 35.50p 35.50p 34.95p 35.50p 60224
04/08/2016 35.00p 35.50p 34.42p 35.50p 107082
03/08/2016 34.50p 35.50p 33.50p 35.50p 61049
02/08/2016 33.75p 34.75p 33.75p 34.00p 73377
01/08/2016 35.00p 35.00p 33.36p 35.00p 41103
29/07/2016 35.00p 35.00p 33.50p 34.50p 37167
28/07/2016 35.00p 35.00p 33.70p 34.75p 121555
27/07/2016 34.25p 35.00p 33.25p 35.00p 178687
26/07/2016 34.25p 34.25p 33.75p 34.00p 189823
25/07/2016 33.25p 34.00p 33.14p 33.50p 538595
22/07/2016 33.00p 33.75p 33.00p 33.00p 85726
21/07/2016 33.75p 33.78p 33.06p 33.50p 3753
20/07/2016 33.00p 33.75p 32.62p 33.75p 32219
19/07/2016 33.50p 34.13p 32.61p 33.00p 341663
18/07/2016 33.75p 34.07p 33.50p 33.50p 19952
15/07/2016 34.50p 34.50p 33.25p 33.25p 80126
14/07/2016 33.75p 34.37p 33.75p 33.75p 106115
13/07/2016 35.00p 35.00p 32.95p 33.50p 1253216
12/07/2016 30.75p 32.62p 29.80p 31.25p 453820
11/07/2016 30.00p 31.50p 29.50p 31.50p 98938
08/07/2016 31.00p 31.00p 29.50p 30.00p 442323
07/07/2016 31.00p 31.00p 29.75p 30.00p 105529
06/07/2016 31.00p 31.65p 29.83p 30.00p 224029
05/07/2016 32.75p 33.00p 31.50p 32.00p 223487
04/07/2016 33.00p 33.25p 32.00p 32.50p 160135
01/07/2016 33.50p 34.13p 32.50p 33.00p 371004
30/06/2016 35.75p 35.75p 33.25p 33.25p 106344
29/06/2016 34.75p 35.47p 34.00p 34.00p 135872
28/06/2016 34.50p 36.00p 32.71p 34.75p 212857
27/06/2016 35.00p 35.18p 32.75p 32.75p 470744
24/06/2016 32.50p 36.00p 32.44p 34.50p 849378
23/06/2016 35.00p 36.00p 34.50p 36.00p 114232
22/06/2016 35.50p 36.35p 35.00p 35.50p 159182
21/06/2016 36.50p 36.50p 35.00p 36.25p 177249
20/06/2016 35.25p 36.50p 34.50p 36.50p 156108
17/06/2016 35.75p 36.00p 33.50p 33.75p 660044
16/06/2016 36.25p 37.48p 35.25p 35.25p 206411
15/06/2016 36.75p 38.00p 36.00p 37.00p 157837
14/06/2016 38.50p 38.50p 36.00p 36.50p 419505
13/06/2016 39.25p 40.00p 38.50p 38.50p 913225
10/06/2016 39.00p 39.50p 39.00p 39.00p 248341
09/06/2016 39.25p 40.00p 39.25p 39.25p 30860
08/06/2016 39.25p 39.50p 39.25p 39.50p 91314
07/06/2016 39.25p 39.50p 39.00p 39.50p 212538
06/06/2016 40.00p 40.00p 39.00p 39.00p 131293
03/06/2016 39.50p 39.76p 39.00p 39.00p 138259
02/06/2016 39.00p 39.50p 39.00p 39.50p 297375
01/06/2016 39.75p 39.75p 39.00p 39.25p 244170
31/05/2016 39.25p 40.00p 39.00p 39.25p 1180761
27/05/2016 40.00p 40.00p 39.25p 39.25p 38398
26/05/2016 39.00p 39.50p 39.00p 39.00p 55680
25/05/2016 39.00p 39.75p 39.00p 39.25p 264226
24/05/2016 38.75p 39.75p 38.75p 39.00p 183306
23/05/2016 39.75p 39.84p 39.00p 39.75p 114592
20/05/2016 39.00p 39.75p 39.00p 39.75p 16938
19/05/2016 40.50p 40.50p 39.00p 39.00p 2669543
18/05/2016 39.50p 40.50p 38.60p 40.50p 678119
17/05/2016 37.00p 40.00p 37.00p 38.50p 7610722
16/05/2016 37.50p 37.50p 36.50p 36.50p 220773
13/05/2016 37.50p 37.50p 36.38p 36.75p 53473
12/05/2016 36.75p 37.13p 36.25p 36.50p 9748709
11/05/2016 36.75p 37.00p 36.00p 36.00p 1742912
10/05/2016 36.00p 37.50p 36.00p 36.00p 60107
09/05/2016 37.50p 37.50p 36.15p 36.25p 41275
06/05/2016 37.00p 38.00p 36.60p 37.25p 232014
05/05/2016 36.00p 36.75p 36.00p 36.50p 103993
04/05/2016 36.75p 38.00p 35.75p 36.50p 284580
03/05/2016 37.00p 37.13p 36.00p 36.75p 435907
29/04/2016 36.00p 37.25p 35.00p 36.75p 184114
28/04/2016 37.00p 37.00p 35.50p 35.50p 207324
27/04/2016 36.00p 36.55p 35.75p 36.25p 6200102
26/04/2016 37.00p 37.00p 35.65p 36.25p 200550
25/04/2016 35.50p 37.00p 35.50p 35.75p 156849
22/04/2016 37.00p 37.00p 36.00p 36.25p 3072760
21/04/2016 35.75p 36.75p 35.75p 36.50p 4793868
20/04/2016 36.50p 37.00p 36.00p 36.75p 115950
19/04/2016 37.00p 37.00p 35.79p 36.50p 135051
18/04/2016 37.00p 37.00p 35.50p 36.50p 196825
15/04/2016 37.00p 37.00p 36.00p 36.50p 79430

*Close Price adjusted for both dividends and splits