Speedy Hire (SDY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/06/2011 30.25p 30.50p 30.00p 30.00p 1264153
28/06/2011 30.25p 30.58p 29.75p 29.75p 1182440
27/06/2011 30.50p 31.00p 30.00p 30.00p 220397
24/06/2011 30.50p 30.65p 30.25p 30.50p 295160
23/06/2011 30.00p 30.25p 30.00p 30.00p 848884
22/06/2011 30.25p 30.50p 30.00p 30.00p 321119
21/06/2011 30.50p 30.50p 30.01p 30.25p 241867
20/06/2011 30.00p 30.87p 30.00p 30.00p 268459
17/06/2011 30.50p 31.00p 30.25p 30.50p 642976
16/06/2011 32.00p 32.00p 30.50p 30.50p 909612
15/06/2011 32.00p 32.75p 32.00p 32.00p 95876
14/06/2011 32.75p 33.00p 32.25p 32.25p 415011
13/06/2011 32.50p 32.80p 32.25p 32.25p 150240
10/06/2011 32.50p 32.88p 32.25p 32.75p 112299
09/06/2011 33.00p 33.00p 32.50p 32.75p 454691
08/06/2011 32.50p 32.75p 32.25p 32.50p 154970
07/06/2011 33.00p 33.45p 32.50p 32.50p 549931
06/06/2011 33.75p 33.75p 32.75p 33.00p 324412
03/06/2011 33.00p 33.75p 32.95p 33.00p 570648
02/06/2011 33.00p 33.00p 32.00p 33.00p 771758
01/06/2011 33.25p 33.25p 32.03p 32.50p 273794
31/05/2011 32.75p 34.29p 32.50p 32.50p 1163010
27/05/2011 33.50p 34.00p 33.00p 33.25p 1213571
26/05/2011 30.75p 33.50p 30.75p 33.50p 2907778
25/05/2011 32.00p 32.53p 30.73p 30.75p 1839391
24/05/2011 33.50p 33.90p 32.15p 32.25p 4053751
23/05/2011 34.00p 34.17p 33.50p 33.75p 1945836
20/05/2011 33.25p 34.50p 32.50p 34.00p 2829895
19/05/2011 31.50p 33.00p 31.50p 33.00p 1064899
18/05/2011 32.00p 32.75p 30.25p 32.50p 1718192
17/05/2011 32.00p 34.00p 31.67p 32.75p 2651603
16/05/2011 31.50p 32.41p 31.00p 31.50p 401353
13/05/2011 31.50p 31.75p 31.00p 31.00p 986520
12/05/2011 30.00p 31.25p 30.00p 31.00p 1540931
11/05/2011 30.00p 30.39p 29.53p 30.00p 6111790
10/05/2011 30.00p 30.39p 29.60p 30.25p 10614024
09/05/2011 29.75p 29.89p 29.50p 29.50p 889314
06/05/2011 30.00p 30.00p 29.50p 29.75p 1377974
05/05/2011 29.75p 30.02p 29.15p 30.00p 1085104
04/05/2011 30.50p 30.50p 29.00p 29.00p 1720719
03/05/2011 30.00p 30.83p 30.00p 30.00p 1919122
28/04/2011 31.00p 31.33p 30.00p 31.25p 1881133
27/04/2011 29.00p 31.75p 28.15p 30.75p 7370106
26/04/2011 28.25p 29.15p 27.00p 28.75p 1264214
21/04/2011 27.00p 27.25p 26.75p 27.00p 167222
20/04/2011 27.00p 27.30p 26.80p 27.00p 1559627
19/04/2011 27.00p 27.49p 26.82p 27.25p 589837
18/04/2011 28.25p 28.25p 27.00p 27.00p 490684
15/04/2011 28.75p 28.75p 27.50p 28.00p 493564
14/04/2011 28.75p 28.75p 27.25p 28.25p 140982
13/04/2011 28.25p 28.50p 27.00p 28.25p 392546
12/04/2011 28.00p 28.50p 27.63p 28.25p 329002
11/04/2011 29.00p 29.00p 27.75p 28.25p 1629533
08/04/2011 29.00p 29.00p 28.33p 28.75p 390775
07/04/2011 28.75p 29.00p 28.30p 29.00p 229848
06/04/2011 29.25p 29.45p 28.79p 29.00p 358489
05/04/2011 29.00p 29.25p 28.75p 29.25p 2724118
04/04/2011 28.00p 28.85p 28.00p 28.25p 118488
01/04/2011 28.50p 29.00p 28.50p 28.75p 455644
31/03/2011 28.50p 29.28p 28.15p 28.75p 521953
30/03/2011 28.75p 28.85p 28.12p 28.75p 351085
29/03/2011 29.00p 29.10p 28.25p 28.25p 1564554
28/03/2011 27.75p 29.00p 27.00p 29.00p 381175
25/03/2011 27.00p 28.00p 27.00p 27.75p 215673
24/03/2011 28.25p 28.25p 27.00p 27.50p 756692
23/03/2011 27.84p 28.00p 27.05p 28.00p 354642
22/03/2011 27.00p 28.00p 27.00p 27.50p 296459
21/03/2011 27.00p 27.89p 27.00p 27.50p 245393
18/03/2011 27.75p 27.75p 26.75p 27.25p 746605
17/03/2011 27.75p 27.75p 26.50p 27.25p 391451
16/03/2011 27.50p 28.25p 27.00p 27.75p 1398199
15/03/2011 27.50p 28.25p 26.75p 27.00p 1072054
14/03/2011 28.00p 28.75p 28.00p 28.25p 415062
11/03/2011 29.00p 29.00p 27.50p 28.50p 730729
10/03/2011 29.00p 29.00p 28.00p 28.75p 854434
09/03/2011 28.50p 28.90p 28.03p 28.75p 514742
08/03/2011 28.50p 29.20p 28.50p 28.75p 991868
07/03/2011 29.00p 29.00p 28.50p 29.00p 550451
04/03/2011 28.75p 29.25p 28.50p 29.00p 1369234
03/03/2011 28.00p 28.25p 27.75p 28.00p 558065
02/03/2011 28.00p 28.49p 27.75p 28.00p 261053
01/03/2011 29.00p 29.00p 27.75p 28.25p 490964
28/02/2011 27.25p 28.50p 27.25p 28.50p 790656
25/02/2011 27.75p 28.12p 27.00p 27.75p 303646
24/02/2011 27.00p 27.58p 26.75p 27.25p 649811
23/02/2011 27.25p 27.50p 27.00p 27.25p 293494
22/02/2011 28.00p 28.50p 27.00p 27.25p 795629
21/02/2011 28.75p 29.54p 28.25p 28.25p 521083
18/02/2011 28.50p 30.00p 28.50p 29.00p 10740104
17/02/2011 30.00p 30.00p 28.25p 28.25p 994829
16/02/2011 29.35p 30.00p 29.35p 30.00p 1683633
15/02/2011 30.25p 30.25p 29.20p 29.50p 717357
14/02/2011 30.95p 31.50p 29.50p 30.00p 3852574
11/02/2011 29.25p 30.75p 29.10p 29.50p 1545349
10/02/2011 30.25p 31.37p 28.75p 29.50p 4179424
09/02/2011 30.50p 31.00p 30.03p 30.25p 3063073
08/02/2011 30.00p 30.50p 29.00p 30.25p 2615560
07/02/2011 29.75p 30.00p 29.00p 29.75p 1649114
04/02/2011 28.50p 29.25p 28.25p 29.00p 827610
03/02/2011 29.25p 29.25p 28.25p 28.75p 398550
02/02/2011 29.25p 29.25p 28.50p 28.50p 489431
01/02/2011 29.25p 29.50p 28.55p 29.25p 603342
31/01/2011 27.75p 28.75p 27.50p 28.75p 326228
28/01/2011 28.00p 29.25p 27.81p 28.50p 848306
27/01/2011 29.00p 29.00p 27.75p 28.00p 1843018
26/01/2011 29.00p 29.60p 28.31p 28.50p 1811608
25/01/2011 28.25p 29.25p 28.25p 29.00p 580678
24/01/2011 28.50p 29.30p 28.25p 28.25p 890158
21/01/2011 29.75p 30.00p 27.25p 27.75p 1169470
20/01/2011 28.50p 29.29p 28.25p 28.75p 888252
19/01/2011 29.75p 29.75p 28.50p 28.75p 681667
18/01/2011 28.00p 29.25p 27.75p 29.25p 1492261
17/01/2011 27.00p 28.00p 26.25p 28.00p 836348
14/01/2011 26.50p 27.00p 26.20p 26.75p 656324
13/01/2011 27.00p 27.04p 25.75p 26.50p 1373983
12/01/2011 27.25p 27.97p 27.00p 27.25p 396363
11/01/2011 28.25p 28.25p 26.75p 27.25p 686809
10/01/2011 27.25p 28.17p 27.00p 27.00p 454687
07/01/2011 28.25p 28.75p 27.00p 27.25p 303265
06/01/2011 28.75p 29.50p 28.50p 29.00p 349493
05/01/2011 28.75p 29.25p 28.25p 28.75p 3522003
04/01/2011 28.75p 29.50p 28.25p 29.00p 745128
31/12/2010 28.00p 28.25p 27.60p 28.25p 262872
30/12/2010 28.50p 28.75p 27.75p 28.25p 351266
29/12/2010 29.50p 29.50p 28.00p 28.50p 495449
24/12/2010 29.00p 29.00p 28.30p 28.75p 167790
23/12/2010 29.00p 29.25p 28.50p 29.00p 741998
22/12/2010 29.25p 29.25p 28.50p 29.25p 469983
21/12/2010 28.75p 29.25p 28.55p 29.25p 634487
20/12/2010 29.00p 29.75p 28.06p 29.50p 580060
17/12/2010 28.50p 29.50p 28.13p 29.00p 1837117
16/12/2010 28.50p 28.75p 28.00p 28.75p 622053
15/12/2010 29.00p 29.00p 28.48p 28.75p 490535
14/12/2010 28.00p 29.12p 28.00p 29.00p 548545
13/12/2010 28.00p 28.75p 27.75p 28.25p 517912
10/12/2010 29.00p 29.70p 27.75p 27.75p 415160
09/12/2010 29.50p 29.65p 28.56p 29.00p 757630
08/12/2010 29.25p 29.60p 28.50p 28.75p 577948
07/12/2010 28.50p 30.52p 27.05p 29.00p 2006633
06/12/2010 28.00p 29.00p 27.75p 28.25p 949205
03/12/2010 24.25p 28.38p 24.25p 27.75p 44153476
02/12/2010 26.50p 27.00p 24.25p 24.75p 2855969
01/12/2010 28.75p 28.80p 26.00p 26.00p 944547
30/11/2010 28.25p 28.50p 27.75p 28.25p 847271
29/11/2010 26.75p 29.00p 26.00p 28.00p 1596880
26/11/2010 26.00p 26.75p 25.50p 26.75p 1394478
25/11/2010 25.00p 26.00p 25.00p 25.50p 557341
24/11/2010 26.25p 26.50p 25.32p 25.75p 252762
23/11/2010 25.50p 26.25p 25.25p 25.50p 1538665
22/11/2010 25.50p 26.50p 25.50p 26.50p 270597
19/11/2010 26.75p 27.00p 26.00p 26.00p 1132088
18/11/2010 26.75p 27.00p 26.36p 27.00p 1542356
17/11/2010 26.00p 26.75p 26.00p 26.25p 6205120
16/11/2010 24.75p 25.10p 24.25p 24.50p 269954
15/11/2010 26.25p 26.27p 24.85p 25.00p 650843
12/11/2010 26.75p 26.75p 26.00p 26.25p 4338306
11/11/2010 27.00p 27.75p 26.75p 27.25p 3631003
10/11/2010 27.00p 27.89p 27.00p 27.00p 365622
09/11/2010 27.50p 27.70p 26.75p 27.25p 1783420
08/11/2010 28.00p 28.42p 26.75p 27.25p 1251674
05/11/2010 27.50p 29.00p 27.24p 28.25p 896943
04/11/2010 28.00p 28.50p 26.75p 27.00p 700697
03/11/2010 26.25p 27.75p 25.48p 27.00p 722796
02/11/2010 25.25p 26.00p 24.75p 26.00p 531622
01/11/2010 25.25p 25.75p 25.00p 25.25p 447897
29/10/2010 25.00p 25.00p 24.75p 24.75p 1929319
28/10/2010 24.50p 25.50p 24.50p 25.00p 2307371
27/10/2010 25.00p 25.00p 24.25p 24.75p 556538
26/10/2010 24.75p 24.89p 24.25p 24.75p 666343
25/10/2010 24.50p 25.39p 24.50p 24.50p 374814
22/10/2010 25.00p 25.25p 24.00p 25.00p 424794
21/10/2010 25.00p 26.00p 24.75p 24.75p 1228551
20/10/2010 24.00p 24.75p 24.00p 24.50p 1058840
19/10/2010 25.00p 25.75p 24.50p 24.50p 663816
18/10/2010 24.50p 25.75p 24.09p 24.75p 744106
15/10/2010 25.00p 25.75p 24.25p 24.50p 2082531
14/10/2010 24.25p 24.75p 24.25p 24.50p 332344
13/10/2010 24.00p 24.55p 23.75p 24.50p 1014736
12/10/2010 23.75p 24.00p 23.50p 24.00p 2898401
11/10/2010 23.00p 23.75p 22.75p 23.75p 2451078
08/10/2010 20.75p 22.75p 19.75p 22.75p 5733881
07/10/2010 22.75p 22.92p 22.11p 22.75p 765233
06/10/2010 22.75p 23.00p 22.25p 22.25p 5616615
05/10/2010 22.00p 23.00p 22.00p 23.00p 132436
04/10/2010 23.00p 23.00p 22.61p 23.00p 733378
01/10/2010 22.75p 23.00p 22.42p 22.75p 775680
30/09/2010 22.75p 23.00p 22.75p 23.00p 845297
29/09/2010 23.00p 23.08p 22.56p 23.00p 479237
28/09/2010 23.00p 23.00p 22.50p 23.00p 493432
27/09/2010 23.00p 24.31p 22.86p 23.00p 167113
24/09/2010 23.00p 24.00p 22.75p 22.75p 342284
23/09/2010 23.00p 23.50p 22.30p 22.50p 144680
22/09/2010 23.25p 23.50p 22.00p 22.25p 516500
21/09/2010 23.00p 23.45p 22.66p 23.25p 371189
20/09/2010 23.50p 23.50p 22.00p 22.50p 1234664
17/09/2010 23.50p 24.10p 23.50p 23.75p 541507
16/09/2010 24.00p 24.25p 23.00p 24.00p 343748
15/09/2010 23.50p 24.25p 22.80p 24.25p 1115613
14/09/2010 24.00p 24.00p 22.55p 23.75p 632683
13/09/2010 23.75p 23.93p 23.35p 23.75p 268116

*Close Price adjusted for both dividends and splits