Speedy Hire (SDY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/09/2010 23.75p 23.75p 22.33p 23.75p 233374
08/09/2010 22.50p 23.35p 22.50p 23.00p 104053
07/09/2010 22.50p 23.25p 22.17p 23.25p 440780
06/09/2010 23.50p 24.03p 22.43p 23.75p 3353513
03/09/2010 22.75p 23.66p 21.33p 23.50p 3612737
02/09/2010 22.50p 22.75p 21.33p 22.75p 446084
01/09/2010 21.00p 22.50p 21.00p 22.25p 621006
31/08/2010 20.25p 20.75p 20.16p 20.50p 86525
27/08/2010 20.00p 21.00p 19.61p 20.25p 244811
26/08/2010 19.50p 20.00p 19.25p 20.00p 1307929
25/08/2010 20.25p 20.25p 18.25p 19.25p 1261964
24/08/2010 20.75p 20.92p 20.14p 20.25p 1128130
23/08/2010 21.25p 21.25p 20.50p 20.75p 1588823
20/08/2010 20.50p 21.00p 20.25p 21.00p 836871
19/08/2010 21.50p 21.95p 20.50p 21.25p 4359842
18/08/2010 22.75p 23.00p 21.00p 21.75p 1703834
17/08/2010 23.25p 23.25p 22.36p 22.50p 408455
16/08/2010 23.50p 23.50p 22.25p 22.75p 510573
13/08/2010 23.75p 23.75p 22.75p 23.00p 4624448
12/08/2010 23.00p 23.00p 22.50p 22.75p 250221
11/08/2010 22.75p 23.00p 22.34p 22.75p 911964
10/08/2010 23.00p 23.49p 22.75p 23.00p 163048
09/08/2010 23.00p 23.90p 22.90p 23.50p 3720170
06/08/2010 23.25p 23.25p 22.95p 23.00p 785717
05/08/2010 23.50p 23.50p 22.86p 23.00p 298355
04/08/2010 23.00p 23.50p 22.92p 23.00p 243709
03/08/2010 24.00p 24.00p 22.75p 23.00p 548658
02/08/2010 23.00p 23.45p 23.00p 23.25p 1303061
30/07/2010 23.75p 23.75p 23.15p 23.25p 91716
29/07/2010 24.25p 24.25p 23.00p 23.25p 1256655
28/07/2010 23.75p 24.20p 23.50p 23.75p 2560914
27/07/2010 23.25p 24.55p 23.11p 24.00p 3075710
26/07/2010 23.75p 23.75p 22.75p 23.75p 1129989
23/07/2010 23.50p 23.50p 22.75p 23.00p 675322
22/07/2010 23.50p 24.00p 23.03p 23.50p 2317355
21/07/2010 23.00p 23.50p 22.75p 23.50p 6631648
20/07/2010 23.00p 23.50p 22.55p 23.00p 3594029
19/07/2010 23.50p 23.50p 22.25p 22.50p 491017
16/07/2010 23.50p 23.50p 23.00p 23.00p 628895
15/07/2010 23.50p 23.50p 22.50p 23.00p 382927
14/07/2010 24.50p 24.50p 23.25p 23.50p 1348962
13/07/2010 24.00p 24.00p 23.00p 24.00p 339137
12/07/2010 23.50p 24.05p 23.13p 24.00p 522245
09/07/2010 23.25p 23.95p 23.13p 23.50p 504752
08/07/2010 24.00p 24.75p 23.25p 24.25p 767705
07/07/2010 23.75p 24.43p 23.00p 23.75p 1123640
06/07/2010 23.75p 24.30p 23.50p 24.00p 1194836
05/07/2010 24.25p 24.50p 23.75p 24.00p 142031
02/07/2010 23.50p 24.30p 23.50p 24.00p 223691
01/07/2010 23.50p 24.75p 23.50p 24.00p 1212361
30/06/2010 24.50p 25.25p 23.50p 24.25p 407848
29/06/2010 25.50p 25.74p 24.50p 24.50p 565064
28/06/2010 25.50p 26.00p 24.78p 26.00p 1043530
25/06/2010 26.50p 26.75p 26.00p 26.00p 1012525
24/06/2010 26.50p 27.00p 26.20p 26.50p 175301
23/06/2010 27.50p 27.50p 26.54p 27.00p 268629
22/06/2010 27.25p 27.74p 26.75p 27.00p 606692
21/06/2010 28.00p 28.25p 27.25p 27.25p 711343
18/06/2010 28.00p 28.00p 27.00p 27.00p 629719
17/06/2010 28.00p 28.22p 27.25p 27.50p 679638
16/06/2010 28.00p 28.00p 27.50p 27.50p 204761
15/06/2010 27.75p 28.00p 27.53p 28.00p 1316646
14/06/2010 28.00p 29.25p 27.50p 28.00p 533647
11/06/2010 27.75p 27.79p 27.00p 27.50p 538155
10/06/2010 27.75p 28.01p 27.05p 27.75p 767952
09/06/2010 29.00p 29.00p 27.75p 28.00p 934687
08/06/2010 28.75p 29.50p 28.50p 28.50p 1914612
07/06/2010 28.00p 29.75p 28.00p 29.25p 202334
04/06/2010 29.00p 29.09p 28.50p 29.00p 633739
03/06/2010 28.25p 29.00p 28.25p 29.00p 1263939
02/06/2010 28.50p 29.09p 28.25p 28.25p 1176617
01/06/2010 29.50p 29.74p 29.00p 29.00p 661409
28/05/2010 30.25p 30.50p 29.00p 29.00p 411478
27/05/2010 29.00p 30.00p 29.00p 30.00p 683711
26/05/2010 29.75p 30.50p 29.00p 30.00p 809685
25/05/2010 30.00p 30.25p 29.27p 29.50p 1042589
24/05/2010 31.75p 31.75p 30.50p 31.25p 1349862
21/05/2010 31.75p 32.21p 30.75p 31.50p 1337151
20/05/2010 30.25p 32.50p 29.66p 32.50p 2268205
19/05/2010 30.00p 30.50p 28.30p 30.00p 7631397
18/05/2010 33.50p 34.06p 32.00p 32.00p 1185192
17/05/2010 32.75p 34.00p 32.50p 33.50p 302985
14/05/2010 34.75p 34.75p 33.20p 33.50p 1539933
13/05/2010 32.75p 34.77p 32.75p 34.50p 650569
12/05/2010 32.00p 32.75p 31.95p 32.50p 317456
11/05/2010 32.25p 32.75p 31.50p 32.00p 491101
10/05/2010 31.50p 33.25p 30.50p 32.75p 1501569
07/05/2010 31.00p 31.75p 30.40p 31.00p 627469
06/05/2010 31.50p 32.50p 31.50p 32.00p 398904
05/05/2010 33.75p 33.76p 30.16p 31.75p 1590685
04/05/2010 35.25p 35.50p 32.50p 33.00p 1476917
30/04/2010 35.25p 35.25p 34.75p 35.25p 953892
29/04/2010 35.25p 35.25p 34.59p 35.00p 890790
28/04/2010 36.50p 36.50p 34.06p 35.25p 2410385
27/04/2010 35.75p 37.00p 35.20p 36.25p 1735976
26/04/2010 35.00p 35.75p 34.65p 35.75p 1190626
23/04/2010 34.50p 35.50p 34.25p 34.50p 855454
22/04/2010 34.50p 35.25p 34.00p 35.00p 1113859
21/04/2010 34.75p 35.50p 34.67p 35.50p 1601434
20/04/2010 34.50p 35.25p 34.50p 35.25p 2881000
19/04/2010 35.00p 35.10p 33.50p 35.00p 1307196
16/04/2010 33.00p 35.00p 32.50p 34.50p 1467196
15/04/2010 31.00p 33.50p 30.58p 33.50p 1622617
14/04/2010 30.75p 31.12p 30.25p 30.75p 1862706
13/04/2010 31.00p 31.01p 30.52p 31.00p 419179
12/04/2010 31.25p 31.72p 30.79p 31.00p 727305
09/04/2010 32.00p 32.00p 30.55p 31.50p 1708178
08/04/2010 31.00p 32.10p 31.00p 32.00p 1395697
07/04/2010 30.75p 31.93p 30.75p 30.75p 1797051
06/04/2010 30.50p 31.25p 29.87p 31.25p 844094
01/04/2010 30.75p 30.75p 30.24p 30.25p 2219639
31/03/2010 31.75p 32.15p 30.00p 30.25p 4166935
30/03/2010 29.50p 32.00p 29.00p 32.00p 8269231
29/03/2010 27.75p 29.00p 27.75p 29.00p 3062055
26/03/2010 27.50p 27.94p 27.25p 27.50p 1366463
25/03/2010 27.00p 27.50p 26.50p 27.50p 1407380
24/03/2010 26.75p 26.75p 26.25p 26.50p 650328
23/03/2010 26.75p 26.78p 26.25p 26.25p 904417
22/03/2010 26.25p 27.00p 26.25p 26.75p 1217533
19/03/2010 27.00p 27.00p 26.25p 26.25p 854663
18/03/2010 26.50p 27.00p 26.50p 26.75p 957901
17/03/2010 26.75p 26.75p 26.30p 26.75p 369150
16/03/2010 26.25p 26.75p 26.25p 26.75p 403015
15/03/2010 27.00p 27.00p 26.25p 26.75p 2829860
12/03/2010 26.75p 27.05p 26.50p 26.50p 7345267
11/03/2010 26.75p 26.75p 26.28p 26.50p 172426
10/03/2010 26.75p 26.75p 26.25p 26.75p 1436246
09/03/2010 27.00p 27.25p 25.75p 26.75p 1393175
08/03/2010 27.00p 27.00p 26.50p 27.00p 665645
05/03/2010 27.00p 27.00p 26.50p 27.00p 750556
04/03/2010 26.75p 27.00p 26.75p 27.00p 734931
03/03/2010 26.50p 26.97p 26.25p 26.75p 350023
02/03/2010 27.50p 27.50p 26.50p 27.00p 410618
01/03/2010 27.00p 27.75p 27.00p 27.50p 540170
26/02/2010 26.50p 27.00p 26.50p 26.75p 257522
25/02/2010 27.00p 27.19p 26.50p 26.50p 215657
24/02/2010 27.00p 27.25p 26.75p 27.25p 436871
23/02/2010 27.00p 27.00p 26.50p 26.75p 230138
22/02/2010 26.75p 27.00p 26.32p 26.75p 790892
19/02/2010 26.50p 26.70p 26.08p 26.50p 1158445
18/02/2010 26.25p 26.50p 25.85p 26.50p 1653599
17/02/2010 26.75p 27.00p 25.75p 26.00p 2123637
16/02/2010 27.00p 27.25p 26.50p 26.50p 1021193
15/02/2010 27.00p 27.91p 26.50p 26.75p 2179736
12/02/2010 27.25p 27.25p 26.44p 26.50p 608949
11/02/2010 26.75p 27.25p 26.25p 27.25p 969588
10/02/2010 27.25p 27.25p 25.60p 26.25p 478342
09/02/2010 26.00p 26.71p 25.94p 26.50p 896875
08/02/2010 26.50p 27.25p 25.75p 25.75p 2311499
05/02/2010 27.00p 27.05p 26.00p 26.00p 694700
04/02/2010 27.25p 27.64p 27.00p 27.00p 961211
03/02/2010 28.00p 28.14p 27.00p 27.00p 1305753
02/02/2010 28.00p 28.25p 27.50p 27.75p 1915538
01/02/2010 29.25p 29.25p 27.50p 27.50p 1551691
29/01/2010 29.25p 29.75p 28.55p 29.00p 396977
28/01/2010 29.75p 29.78p 29.00p 29.00p 733531
27/01/2010 29.75p 30.00p 28.87p 29.00p 1204841
26/01/2010 30.00p 30.25p 29.24p 29.75p 588726
25/01/2010 30.00p 30.50p 29.19p 30.00p 925652
22/01/2010 30.50p 31.00p 29.06p 29.75p 1002764
21/01/2010 33.00p 33.00p 29.75p 30.25p 2494911
20/01/2010 32.75p 33.08p 32.00p 32.00p 1190872
19/01/2010 31.75p 32.50p 31.50p 32.50p 5312461
18/01/2010 33.50p 33.50p 30.75p 31.75p 2132873
15/01/2010 34.00p 34.50p 31.84p 33.00p 1655402
14/01/2010 34.00p 35.00p 33.50p 33.75p 5195850
13/01/2010 31.00p 33.74p 30.75p 33.50p 4291069
12/01/2010 32.00p 33.25p 30.00p 31.00p 4364306
11/01/2010 29.00p 30.25p 29.00p 30.25p 1109848
08/01/2010 29.00p 30.00p 28.74p 29.25p 673793
07/01/2010 29.50p 29.50p 28.50p 29.25p 486419
06/01/2010 30.00p 30.44p 28.84p 29.25p 1753461
05/01/2010 28.50p 30.00p 28.20p 29.75p 1816549
04/01/2010 27.25p 28.00p 27.00p 28.00p 464634
31/12/2009 28.00p 28.25p 27.00p 27.25p 538878
30/12/2009 27.25p 27.98p 26.25p 27.25p 394589
29/12/2009 27.75p 27.75p 26.25p 27.50p 223261
24/12/2009 27.00p 27.25p 25.60p 27.25p 21644
23/12/2009 26.75p 26.90p 26.00p 26.50p 738799
22/12/2009 27.00p 27.90p 26.78p 27.25p 181849
21/12/2009 28.00p 28.00p 27.00p 27.00p 514212
18/12/2009 27.50p 28.26p 26.50p 27.00p 1061480
17/12/2009 27.25p 28.50p 27.00p 27.00p 664823
16/12/2009 27.00p 28.25p 26.60p 27.75p 846593
15/12/2009 27.75p 28.00p 26.25p 26.50p 1011105
14/12/2009 27.00p 28.30p 26.61p 28.00p 1191489
11/12/2009 27.50p 28.00p 26.00p 26.75p 861549
10/12/2009 26.75p 27.15p 26.29p 27.00p 543474
09/12/2009 26.75p 27.50p 26.00p 27.00p 17463328
08/12/2009 26.50p 27.00p 26.00p 26.00p 5100861
07/12/2009 27.00p 27.25p 26.50p 26.75p 732699
04/12/2009 28.25p 28.25p 26.00p 27.25p 2675313
03/12/2009 28.00p 28.50p 27.03p 28.00p 22463542
02/12/2009 28.00p 28.00p 26.75p 27.00p 2815060
01/12/2009 27.00p 27.75p 25.43p 27.50p 1005558
30/11/2009 28.00p 28.00p 25.15p 25.75p 2163583
27/11/2009 28.00p 29.25p 26.75p 27.75p 5809392
26/11/2009 30.50p 30.50p 28.25p 28.25p 1699663
25/11/2009 27.75p 30.50p 27.75p 30.00p 9696458
24/11/2009 32.50p 33.28p 31.00p 31.00p 11078731

*Close Price adjusted for both dividends and splits