Speedy Hire (SDY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/02/2024 26.10p 27.38p 25.80p 26.30p 3570622
07/02/2024 27.90p 27.90p 25.65p 25.65p 1104766
06/02/2024 28.35p 28.80p 25.90p 27.05p 545953
05/02/2024 28.80p 29.00p 28.35p 28.35p 6464772
02/02/2024 28.80p 29.95p 28.50p 28.80p 5542911
01/02/2024 28.50p 30.00p 28.40p 28.55p 10687518
31/01/2024 29.55p 29.90p 28.20p 28.20p 1879780
30/01/2024 31.25p 32.00p 28.70p 29.50p 7062970
29/01/2024 36.00p 36.00p 35.40p 36.00p 469895
26/01/2024 35.65p 36.79p 35.55p 35.60p 945273
25/01/2024 36.00p 36.00p 35.00p 35.55p 440755
24/01/2024 34.40p 36.30p 34.10p 35.20p 638018
23/01/2024 34.20p 34.80p 34.00p 34.30p 602257
22/01/2024 33.50p 34.20p 33.50p 34.15p 12616087
19/01/2024 33.95p 34.30p 33.20p 33.95p 666280
18/01/2024 33.20p 34.15p 33.00p 33.05p 409420
17/01/2024 33.00p 33.95p 32.80p 33.45p 271465
16/01/2024 34.30p 34.30p 33.20p 33.20p 183109
15/01/2024 34.30p 34.30p 33.45p 33.90p 1563862
12/01/2024 33.05p 34.30p 33.05p 33.50p 787592
11/01/2024 34.00p 34.00p 33.10p 33.90p 1358576
10/01/2024 33.00p 33.95p 32.20p 33.40p 180871
09/01/2024 33.10p 34.45p 31.90p 32.00p 318794
08/01/2024 33.75p 34.45p 32.80p 32.80p 457683
05/01/2024 33.30p 34.00p 33.05p 34.00p 346324
04/01/2024 33.80p 33.80p 32.65p 33.00p 267490
03/01/2024 33.65p 33.80p 32.85p 33.35p 136964
02/01/2024 32.00p 33.80p 32.00p 33.65p 253282
29/12/2023 32.80p 33.60p 32.80p 32.90p 191295
28/12/2023 33.40p 33.60p 32.45p 33.25p 210443
27/12/2023 32.40p 33.60p 32.40p 33.05p 176477
22/12/2023 32.00p 32.10p 32.00p 32.00p 523141
21/12/2023 31.60p 32.95p 31.60p 32.25p 180439
20/12/2023 31.40p 33.65p 30.61p 32.40p 989033
19/12/2023 31.90p 31.90p 30.25p 31.10p 103871
18/12/2023 31.90p 31.90p 30.05p 31.40p 371653
15/12/2023 31.00p 31.90p 30.50p 31.00p 2285114
14/12/2023 30.20p 30.95p 29.90p 30.70p 147682
13/12/2023 31.90p 31.90p 29.85p 30.00p 183410
12/12/2023 31.90p 31.90p 30.65p 31.00p 122024
11/12/2023 30.50p 31.85p 30.50p 30.80p 137491
08/12/2023 31.90p 31.90p 30.05p 30.75p 858237
07/12/2023 31.00p 31.50p 30.40p 31.10p 1471233
06/12/2023 31.25p 31.45p 30.45p 30.70p 365946
05/12/2023 31.90p 31.90p 31.00p 31.25p 217472
04/12/2023 30.20p 31.85p 30.20p 30.85p 627531
01/12/2023 32.50p 34.35p 29.92p 30.20p 734809
30/11/2023 33.45p 34.00p 31.55p 31.55p 379171
29/11/2023 33.95p 34.31p 33.40p 33.80p 5527811
28/11/2023 34.05p 34.95p 33.50p 33.50p 914340
27/11/2023 33.75p 34.95p 33.75p 33.75p 2101656
24/11/2023 34.10p 34.65p 33.80p 34.10p 132218
23/11/2023 34.00p 34.55p 33.50p 34.10p 1996535
22/11/2023 34.00p 34.70p 31.22p 34.00p 1128349
21/11/2023 37.85p 38.00p 35.75p 35.75p 389769
20/11/2023 38.00p 38.20p 36.50p 37.80p 450793
17/11/2023 35.50p 38.95p 33.30p 36.90p 1005882
16/11/2023 34.95p 35.55p 33.20p 35.55p 197953
15/11/2023 34.05p 34.95p 32.98p 34.70p 473406
14/11/2023 30.95p 34.70p 29.20p 34.70p 2914827
13/11/2023 29.25p 30.80p 29.11p 29.80p 450568
10/11/2023 30.80p 30.80p 28.70p 29.30p 912089
09/11/2023 30.75p 30.75p 29.06p 30.00p 155687
08/11/2023 30.05p 30.75p 28.55p 29.35p 368591
07/11/2023 30.80p 30.80p 28.81p 30.00p 239584
06/11/2023 30.00p 30.80p 28.55p 30.55p 157242
03/11/2023 30.10p 30.65p 29.05p 30.00p 813982
02/11/2023 30.10p 30.10p 28.55p 29.40p 2633034
01/11/2023 30.45p 30.45p 28.55p 29.00p 228916
31/10/2023 29.95p 30.45p 28.95p 30.25p 2456135
30/10/2023 28.80p 30.45p 28.05p 29.80p 433088
27/10/2023 28.20p 29.00p 27.05p 28.50p 730391
26/10/2023 29.05p 29.95p 26.00p 27.75p 3237798
25/10/2023 30.65p 32.55p 28.80p 28.80p 533600
24/10/2023 31.25p 32.65p 30.55p 30.60p 299548
23/10/2023 31.55p 32.65p 31.40p 31.40p 279220
20/10/2023 32.85p 32.85p 31.18p 32.85p 1390373
19/10/2023 31.95p 32.65p 31.15p 31.85p 62532
18/10/2023 31.50p 31.95p 31.36p 31.95p 82361
17/10/2023 32.00p 32.00p 31.50p 31.70p 194550
16/10/2023 31.45p 31.95p 31.10p 31.80p 216041
13/10/2023 31.50p 31.95p 31.22p 31.50p 223488
12/10/2023 31.05p 32.05p 31.05p 31.55p 2227913
11/10/2023 31.95p 31.95p 31.05p 31.95p 74312
10/10/2023 32.65p 32.65p 31.05p 31.90p 499999
09/10/2023 31.35p 32.65p 31.30p 31.30p 112980
06/10/2023 31.50p 32.65p 31.15p 31.15p 296266
05/10/2023 31.65p 32.65p 30.80p 30.80p 126379
04/10/2023 31.90p 33.10p 31.30p 31.30p 227515
04/10/2023 31.90p 33.10p 31.30p 31.30p 227515
03/10/2023 32.00p 32.95p 31.69p 32.65p 369383
02/10/2023 32.30p 32.95p 31.60p 31.95p 165024
29/09/2023 32.05p 33.75p 31.63p 31.95p 508704
28/09/2023 35.00p 35.00p 32.15p 32.35p 690123
27/09/2023 34.25p 35.85p 34.05p 34.25p 88818
26/09/2023 34.50p 35.85p 34.16p 34.50p 169817
25/09/2023 35.40p 35.85p 34.21p 34.60p 397396
22/09/2023 34.50p 35.95p 34.05p 34.05p 681841
21/09/2023 34.35p 35.95p 34.35p 34.60p 131042
20/09/2023 34.85p 35.90p 34.68p 35.00p 116489
19/09/2023 35.00p 35.95p 34.40p 35.00p 35178
18/09/2023 34.30p 35.95p 34.05p 35.00p 189236
15/09/2023 34.75p 35.95p 34.35p 34.65p 401980
14/09/2023 34.80p 35.95p 34.43p 34.75p 4155518
13/09/2023 34.90p 35.90p 34.80p 34.90p 31503
12/09/2023 35.00p 35.60p 34.83p 35.00p 63514
11/09/2023 34.70p 35.45p 34.52p 34.70p 321896
08/09/2023 35.00p 36.05p 34.45p 34.45p 706999
07/09/2023 35.00p 35.00p 34.40p 35.00p 106240
06/09/2023 34.95p 35.00p 34.19p 34.70p 24279
05/09/2023 34.50p 35.00p 33.78p 34.90p 206765
04/09/2023 35.00p 35.00p 33.25p 34.15p 68279
01/09/2023 34.95p 35.40p 34.05p 35.40p 70999
31/08/2023 34.50p 35.00p 33.70p 35.00p 270913
30/08/2023 34.30p 34.80p 33.45p 34.45p 174782
29/08/2023 33.60p 34.00p 33.45p 34.00p 2110807
25/08/2023 33.50p 33.95p 33.00p 33.00p 276381
24/08/2023 33.35p 33.95p 33.35p 33.35p 160931
23/08/2023 33.25p 33.65p 33.00p 33.35p 4024428
22/08/2023 33.30p 33.90p 33.00p 33.20p 167133
21/08/2023 33.00p 33.90p 33.00p 33.40p 91438
18/08/2023 33.20p 33.80p 33.05p 33.05p 369348
17/08/2023 35.10p 35.10p 31.50p 33.00p 787830
16/08/2023 34.40p 36.00p 34.00p 34.00p 128754
15/08/2023 34.50p 36.55p 34.30p 34.55p 158631
14/08/2023 35.20p 36.75p 34.20p 34.40p 358138
11/08/2023 36.00p 37.00p 35.00p 35.00p 321476
10/08/2023 35.95p 35.95p 34.25p 35.10p 446955
09/08/2023 37.10p 37.75p 36.50p 36.95p 899646
08/08/2023 37.05p 37.75p 36.60p 36.80p 183266
07/08/2023 37.00p 37.49p 36.70p 37.00p 768973
04/08/2023 37.00p 37.20p 36.70p 37.00p 449879
03/08/2023 36.90p 37.75p 36.80p 36.90p 488263
02/08/2023 37.00p 37.30p 36.89p 37.00p 172340
01/08/2023 36.90p 37.70p 36.72p 36.90p 1369791
31/07/2023 36.95p 37.45p 36.80p 36.80p 2326990
28/07/2023 37.00p 37.20p 36.65p 36.75p 954081
27/07/2023 37.30p 37.85p 36.75p 36.75p 565311
26/07/2023 37.50p 37.90p 37.00p 37.50p 685498
25/07/2023 37.15p 37.95p 37.00p 37.00p 205053
24/07/2023 36.80p 37.85p 36.80p 37.50p 231912
21/07/2023 37.25p 37.95p 36.75p 36.80p 293328
20/07/2023 37.70p 38.00p 36.65p 37.50p 660942
19/07/2023 37.45p 37.75p 36.79p 36.90p 912194
18/07/2023 37.45p 37.55p 36.75p 37.45p 99834
17/07/2023 37.00p 37.55p 36.55p 36.85p 154833
14/07/2023 36.60p 37.14p 36.40p 36.90p 184141
13/07/2023 37.40p 37.75p 36.65p 36.80p 640628
12/07/2023 36.95p 37.40p 36.05p 36.60p 390563
11/07/2023 35.85p 37.75p 35.30p 37.00p 718049
10/07/2023 34.20p 35.95p 34.20p 34.85p 202159
07/07/2023 35.00p 35.80p 34.20p 34.40p 829385
06/07/2023 36.00p 36.90p 34.25p 34.35p 687664
05/07/2023 36.00p 36.95p 35.70p 36.00p 200082
04/07/2023 36.00p 36.95p 35.55p 35.70p 780133
03/07/2023 36.15p 36.50p 35.38p 36.20p 3592136
30/06/2023 36.10p 36.50p 36.00p 36.10p 873466
29/06/2023 35.85p 36.47p 35.35p 36.15p 696677
28/06/2023 33.85p 36.25p 33.05p 35.60p 715708
27/06/2023 34.05p 34.95p 33.50p 33.75p 676902
26/06/2023 32.50p 33.95p 32.40p 32.40p 2052939
23/06/2023 33.25p 33.70p 31.05p 33.20p 1704929
22/06/2023 30.80p 33.30p 29.75p 33.00p 7562845
21/06/2023 31.00p 31.00p 30.45p 30.45p 359935
20/06/2023 30.70p 31.00p 30.70p 31.00p 106860
19/06/2023 31.00p 31.85p 30.70p 30.70p 863533
16/06/2023 31.00p 31.95p 30.70p 31.00p 403680
15/06/2023 32.00p 32.45p 31.10p 31.10p 246494
14/06/2023 31.75p 32.45p 31.20p 31.45p 92006
13/06/2023 32.40p 32.75p 31.00p 31.00p 416719
12/06/2023 33.00p 33.00p 31.62p 32.70p 235750
09/06/2023 32.95p 33.50p 32.90p 33.00p 123161
08/06/2023 33.00p 33.40p 32.80p 33.10p 68591
07/06/2023 33.00p 33.35p 32.60p 33.15p 723020
06/06/2023 33.00p 33.00p 32.45p 33.00p 42980
05/06/2023 32.60p 33.00p 32.35p 32.55p 271899
02/06/2023 32.50p 33.00p 32.30p 32.60p 286066
01/06/2023 32.20p 32.55p 31.50p 32.35p 703677
31/05/2023 33.05p 34.65p 30.15p 30.90p 1818962
30/05/2023 33.85p 34.20p 33.50p 33.60p 122738
26/05/2023 34.00p 34.25p 33.85p 33.95p 279329
25/05/2023 34.00p 34.65p 33.95p 34.00p 67447
24/05/2023 34.55p 34.55p 32.70p 34.55p 220986
23/05/2023 33.85p 34.05p 33.59p 34.00p 704048
22/05/2023 33.85p 34.45p 32.65p 33.85p 2331983
19/05/2023 32.75p 33.95p 32.25p 33.60p 468265
18/05/2023 32.10p 33.95p 32.05p 32.60p 1715858
17/05/2023 32.80p 33.00p 32.08p 32.10p 1019213
16/05/2023 33.70p 34.00p 32.80p 33.10p 383372
15/05/2023 34.95p 35.45p 33.20p 33.85p 195651
12/05/2023 34.20p 35.35p 33.65p 33.85p 253352
11/05/2023 34.35p 34.95p 33.70p 33.85p 221560
10/05/2023 34.25p 35.00p 33.65p 33.75p 545218
09/05/2023 33.00p 34.12p 32.28p 34.00p 2326212
05/05/2023 32.70p 33.00p 32.46p 32.80p 276764
04/05/2023 32.40p 32.95p 31.85p 32.65p 269145
03/05/2023 32.75p 33.00p 31.80p 32.10p 377333
02/05/2023 32.60p 33.00p 31.00p 32.65p 197390
28/04/2023 31.35p 33.00p 31.22p 32.15p 205369
27/04/2023 31.80p 32.45p 31.35p 31.35p 1057539

*Close Price adjusted for both dividends and splits