Speedy Hire (SDY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/11/2013 67.50p 68.00p 66.75p 67.50p 482673
07/11/2013 66.50p 67.75p 65.75p 67.75p 638410
06/11/2013 65.50p 67.00p 65.50p 66.75p 1146517
05/11/2013 66.00p 66.25p 65.50p 65.75p 283252
04/11/2013 65.25p 66.50p 64.50p 66.25p 815958
01/11/2013 64.00p 65.00p 64.00p 65.00p 206910
31/10/2013 65.50p 65.62p 64.00p 65.00p 499523
30/10/2013 64.00p 66.34p 63.73p 65.75p 733679
29/10/2013 63.50p 64.25p 63.25p 64.00p 312170
28/10/2013 64.00p 64.34p 62.54p 63.50p 456594
25/10/2013 64.50p 64.79p 63.00p 63.75p 459352
24/10/2013 65.75p 65.75p 63.38p 64.00p 647588
23/10/2013 64.25p 65.75p 64.00p 65.25p 447140
22/10/2013 66.00p 66.50p 63.97p 64.75p 704718
21/10/2013 66.75p 67.00p 64.75p 66.50p 944110
18/10/2013 66.50p 67.00p 65.50p 67.00p 494649
17/10/2013 65.25p 68.00p 62.00p 66.50p 3401914
16/10/2013 69.75p 71.00p 67.00p 68.00p 2221192
15/10/2013 67.00p 71.88p 66.33p 70.00p 2601722
14/10/2013 65.75p 66.50p 65.75p 66.50p 339028
11/10/2013 66.00p 66.50p 65.50p 66.00p 737535
10/10/2013 66.50p 68.25p 66.25p 66.25p 694176
09/10/2013 65.00p 67.00p 65.00p 66.25p 11013576
08/10/2013 64.50p 65.25p 64.50p 65.00p 1076508
07/10/2013 65.00p 65.50p 65.00p 65.25p 590056
04/10/2013 65.75p 65.75p 65.00p 65.25p 278388
03/10/2013 65.25p 65.50p 65.00p 65.50p 349247
02/10/2013 65.00p 66.00p 65.00p 65.00p 551479
01/10/2013 65.00p 65.50p 65.00p 65.00p 339159
30/09/2013 64.75p 65.25p 64.50p 65.00p 734807
27/09/2013 65.50p 65.75p 64.63p 65.00p 649773
26/09/2013 65.00p 65.25p 64.50p 65.00p 512026
25/09/2013 65.00p 65.50p 65.00p 65.00p 596096
24/09/2013 64.50p 65.25p 64.13p 65.25p 624765
23/09/2013 64.75p 65.00p 64.00p 64.25p 435640
20/09/2013 64.75p 65.50p 64.25p 65.00p 477576
19/09/2013 65.75p 66.07p 64.75p 64.75p 5286451
18/09/2013 65.00p 65.50p 64.75p 65.25p 2416474
17/09/2013 65.50p 65.50p 64.75p 65.00p 6068649
16/09/2013 65.50p 65.50p 64.00p 65.25p 657192
13/09/2013 65.25p 65.50p 64.00p 64.50p 716726
12/09/2013 65.75p 65.75p 63.76p 64.75p 20508488
11/09/2013 63.00p 66.00p 62.12p 65.50p 3625618
10/09/2013 59.50p 62.81p 59.50p 62.75p 3277265
09/09/2013 58.50p 60.50p 58.31p 60.00p 3073460
06/09/2013 58.50p 58.75p 57.98p 58.50p 166604
05/09/2013 59.00p 59.00p 57.75p 58.25p 289889
04/09/2013 57.75p 59.75p 57.50p 59.00p 737856
03/09/2013 56.00p 58.00p 56.00p 57.50p 711524
02/09/2013 56.50p 58.00p 55.70p 56.00p 980986
30/08/2013 58.75p 58.75p 56.75p 56.75p 253519
29/08/2013 58.50p 59.00p 58.25p 58.25p 209969
28/08/2013 58.75p 59.50p 58.25p 59.00p 238429
27/08/2013 58.25p 59.25p 58.00p 59.25p 205513
23/08/2013 58.25p 58.75p 57.43p 58.25p 418575
22/08/2013 57.75p 58.12p 57.00p 57.50p 246734
21/08/2013 57.50p 58.46p 57.00p 57.25p 406071
20/08/2013 58.25p 58.88p 56.75p 57.50p 808379
19/08/2013 58.50p 59.65p 58.00p 58.50p 832561
16/08/2013 58.25p 58.50p 57.50p 58.50p 389855
15/08/2013 59.50p 60.25p 57.59p 57.75p 556103
14/08/2013 60.00p 60.25p 59.75p 60.25p 770910
13/08/2013 58.00p 60.00p 58.00p 59.75p 709486
12/08/2013 58.75p 59.25p 58.28p 59.00p 278701
09/08/2013 58.75p 59.25p 58.25p 58.25p 523517
08/08/2013 58.75p 59.75p 58.75p 59.00p 1057886
07/08/2013 59.50p 59.50p 59.00p 59.25p 183871
06/08/2013 60.00p 60.50p 59.11p 59.50p 487390
05/08/2013 59.50p 60.00p 59.44p 59.50p 376834
02/08/2013 60.00p 60.00p 59.00p 60.00p 611000
01/08/2013 59.50p 60.50p 58.68p 60.00p 968621
31/07/2013 59.25p 59.25p 58.35p 59.00p 300666
30/07/2013 59.00p 59.50p 58.20p 59.00p 321168
29/07/2013 58.25p 58.75p 58.00p 58.00p 210594
26/07/2013 59.50p 59.50p 58.20p 58.25p 486632
25/07/2013 59.50p 60.00p 58.92p 59.25p 788621
24/07/2013 59.00p 60.25p 58.35p 59.75p 1167337
23/07/2013 58.50p 59.75p 57.64p 59.00p 3709550
22/07/2013 59.50p 59.50p 57.50p 58.25p 846361
19/07/2013 59.50p 59.50p 58.77p 59.25p 926148
18/07/2013 60.50p 61.75p 58.07p 59.00p 2656370
17/07/2013 62.75p 62.98p 61.50p 61.75p 1145950
16/07/2013 64.00p 64.00p 62.50p 62.75p 544201
15/07/2013 64.25p 64.81p 63.50p 64.00p 1132864
12/07/2013 64.50p 66.00p 64.00p 64.50p 1751146
11/07/2013 64.00p 64.75p 63.50p 64.75p 597176
10/07/2013 64.75p 65.25p 62.75p 63.50p 994037
09/07/2013 63.00p 64.75p 62.58p 64.50p 1435439
08/07/2013 62.75p 63.25p 62.00p 62.75p 1810896
05/07/2013 62.00p 62.50p 61.25p 62.25p 1574248
04/07/2013 60.00p 62.00p 60.00p 61.75p 1836578
03/07/2013 59.00p 60.94p 58.50p 60.25p 1370067
02/07/2013 61.00p 61.50p 59.20p 60.00p 1136522
01/07/2013 59.50p 61.25p 58.96p 60.50p 1739850
28/06/2013 60.25p 61.00p 59.00p 59.50p 1356230
27/06/2013 57.00p 60.83p 56.88p 59.75p 4244352
26/06/2013 56.25p 57.75p 56.00p 57.00p 971438
25/06/2013 55.50p 56.25p 54.75p 56.00p 653061
24/06/2013 57.50p 58.00p 53.54p 54.75p 2058390
21/06/2013 58.50p 60.00p 57.50p 58.00p 1387732
20/06/2013 56.75p 58.50p 55.67p 58.00p 1302636
19/06/2013 55.50p 57.00p 55.00p 56.75p 362417
18/06/2013 54.25p 55.75p 53.88p 55.25p 1217945
17/06/2013 53.50p 54.75p 53.41p 54.00p 1760794
14/06/2013 52.25p 53.00p 50.75p 52.25p 2927121
13/06/2013 53.00p 54.00p 50.75p 50.75p 2160107
12/06/2013 54.00p 54.75p 53.44p 54.00p 183337
11/06/2013 54.50p 54.83p 53.25p 54.00p 864379
10/06/2013 55.25p 55.64p 54.50p 54.50p 229071
07/06/2013 54.75p 55.58p 54.25p 54.75p 751837
06/06/2013 54.75p 55.00p 53.75p 54.50p 476089
05/06/2013 55.00p 55.00p 53.01p 54.50p 1378112
04/06/2013 57.00p 57.25p 54.87p 55.00p 1008418
03/06/2013 57.25p 57.66p 56.25p 57.00p 436128
31/05/2013 57.50p 57.50p 56.43p 57.25p 614261
30/05/2013 57.50p 57.50p 56.50p 57.25p 490448
29/05/2013 59.00p 59.00p 57.00p 57.00p 410187
28/05/2013 57.75p 59.75p 57.25p 58.75p 2978410
24/05/2013 59.50p 59.50p 56.25p 57.25p 2582575
23/05/2013 61.00p 61.25p 57.16p 58.25p 2101477
22/05/2013 59.50p 62.67p 58.50p 61.50p 9213989
21/05/2013 55.25p 59.08p 54.50p 59.00p 2370559
20/05/2013 53.25p 55.37p 53.25p 55.00p 1577983
17/05/2013 53.50p 54.95p 53.16p 54.00p 1498109
16/05/2013 52.50p 54.25p 52.25p 54.25p 1564945
15/05/2013 52.00p 54.00p 51.15p 52.50p 2183077
14/05/2013 50.25p 53.39p 50.25p 53.25p 1257551
13/05/2013 48.75p 51.03p 48.00p 51.00p 1665404
10/05/2013 47.75p 48.75p 47.00p 48.00p 1720684
09/05/2013 47.50p 47.50p 46.60p 47.00p 681864
08/05/2013 47.00p 47.25p 46.25p 47.00p 1280141
07/05/2013 48.25p 48.50p 46.00p 47.00p 2776185
03/05/2013 48.00p 48.75p 47.50p 47.50p 546251
02/05/2013 49.00p 49.00p 47.25p 48.50p 472455
01/05/2013 47.75p 48.50p 47.50p 47.50p 169262
30/04/2013 49.25p 49.50p 47.75p 48.50p 648547
29/04/2013 48.25p 49.50p 48.25p 49.50p 618661
26/04/2013 49.50p 49.50p 48.50p 49.50p 419523
25/04/2013 49.00p 49.50p 47.50p 49.50p 589865
24/04/2013 49.25p 49.25p 47.75p 48.25p 8661003
23/04/2013 47.50p 49.50p 47.50p 49.25p 1372688
22/04/2013 47.00p 47.75p 47.00p 47.75p 538365
19/04/2013 47.50p 47.50p 47.00p 47.50p 468321
18/04/2013 47.25p 47.50p 46.00p 47.25p 1015259
17/04/2013 48.50p 48.75p 46.50p 46.75p 2755590
16/04/2013 49.75p 49.75p 48.25p 48.25p 1220546
15/04/2013 49.75p 50.00p 49.00p 49.50p 525415
12/04/2013 48.50p 50.00p 48.50p 49.75p 652044
11/04/2013 48.00p 50.20p 47.75p 50.00p 1002413
10/04/2013 48.50p 48.50p 47.50p 48.00p 1387032
09/04/2013 48.00p 48.50p 47.50p 48.50p 910745
08/04/2013 47.50p 48.46p 46.75p 47.50p 1069522
05/04/2013 47.25p 47.94p 46.25p 47.00p 799599
04/04/2013 50.75p 50.75p 47.25p 47.25p 1934402
03/04/2013 51.25p 51.50p 49.00p 49.25p 3371661
02/04/2013 49.25p 51.00p 48.25p 50.00p 3332598
28/03/2013 46.50p 49.00p 46.50p 48.75p 2222302
27/03/2013 45.50p 47.50p 45.14p 47.50p 2494238
26/03/2013 44.25p 44.50p 43.50p 44.50p 373237
25/03/2013 45.00p 45.00p 43.50p 44.00p 958852
22/03/2013 44.50p 45.50p 44.08p 44.50p 662896
21/03/2013 44.50p 45.75p 44.50p 44.50p 2101038
20/03/2013 45.50p 45.75p 45.00p 45.25p 216627
19/03/2013 45.00p 45.75p 44.75p 45.00p 628596
18/03/2013 45.00p 45.75p 45.00p 45.25p 522731
15/03/2013 46.00p 46.00p 45.25p 46.00p 982278
14/03/2013 45.50p 47.00p 45.25p 46.00p 1854583
13/03/2013 46.00p 46.00p 44.75p 45.25p 1088532
12/03/2013 45.75p 45.75p 44.44p 45.75p 526340
11/03/2013 45.75p 46.08p 45.25p 45.25p 1106465
08/03/2013 45.00p 45.75p 44.75p 45.50p 2117139
07/03/2013 44.75p 45.00p 44.25p 44.75p 492347
06/03/2013 43.50p 45.25p 42.85p 44.75p 1199478
05/03/2013 42.50p 44.00p 42.31p 43.25p 614002
04/03/2013 41.25p 42.00p 41.25p 42.00p 665200
01/03/2013 42.50p 42.75p 41.75p 41.75p 429673
28/02/2013 41.25p 42.25p 41.25p 41.75p 483585
27/02/2013 40.75p 42.00p 40.75p 41.50p 330603
26/02/2013 41.75p 42.50p 41.00p 41.25p 640108
25/02/2013 42.50p 42.81p 42.02p 42.50p 345234
22/02/2013 43.50p 43.50p 42.50p 42.50p 702658
21/02/2013 44.75p 44.75p 43.00p 43.50p 1481093
20/02/2013 44.00p 46.00p 43.96p 44.75p 3417806
19/02/2013 44.00p 44.50p 43.69p 44.00p 610283
18/02/2013 43.50p 44.00p 42.75p 44.00p 1147139
15/02/2013 42.25p 43.75p 42.00p 43.00p 2771630
14/02/2013 41.75p 42.50p 41.25p 42.00p 1491063
13/02/2013 41.75p 42.62p 41.20p 42.00p 10642826
12/02/2013 41.50p 41.90p 41.00p 41.50p 1490579
11/02/2013 41.50p 42.00p 40.50p 41.75p 929688
08/02/2013 40.50p 42.00p 40.50p 41.50p 1197405
07/02/2013 40.00p 42.46p 39.96p 41.25p 2931759
06/02/2013 38.75p 40.50p 38.75p 40.50p 9737766
05/02/2013 38.75p 39.00p 38.40p 39.00p 503160
04/02/2013 39.25p 39.75p 38.75p 39.00p 969147
01/02/2013 38.75p 40.00p 37.50p 39.75p 704321
31/01/2013 37.50p 39.00p 37.00p 38.50p 979109
30/01/2013 38.00p 38.50p 37.00p 37.75p 1026552
29/01/2013 38.25p 38.50p 37.50p 38.50p 1130293
28/01/2013 38.50p 38.75p 37.50p 38.75p 1336941

*Close Price adjusted for both dividends and splits