Speedy Hire (SDY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/12/2020 67.00p 67.00p 65.00p 66.20p 359601
16/12/2020 68.20p 69.00p 66.40p 66.40p 243770
15/12/2020 68.40p 69.00p 66.00p 69.00p 158942
14/12/2020 66.00p 67.80p 64.00p 67.40p 245610
11/12/2020 65.00p 66.00p 63.65p 65.00p 310563
10/12/2020 68.00p 69.80p 63.80p 64.80p 471829
09/12/2020 69.00p 72.00p 68.00p 68.80p 137088
08/12/2020 70.60p 71.40p 70.00p 70.40p 394735
07/12/2020 70.20p 71.00p 68.20p 70.00p 2483740
04/12/2020 68.20p 72.40p 68.20p 72.40p 120666
03/12/2020 69.20p 70.43p 68.20p 69.00p 211446
02/12/2020 70.60p 71.00p 68.20p 68.20p 194157
01/12/2020 68.20p 70.00p 66.99p 69.20p 75192
30/11/2020 67.60p 70.00p 66.06p 68.80p 129968
27/11/2020 68.60p 69.51p 65.00p 68.20p 978223
26/11/2020 67.00p 69.00p 67.00p 67.60p 85486
25/11/2020 64.60p 70.00p 63.31p 68.40p 286335
24/11/2020 69.00p 70.00p 64.80p 67.60p 806896
23/11/2020 69.60p 72.97p 68.00p 69.80p 931246
20/11/2020 72.00p 74.80p 68.20p 69.40p 361427
19/11/2020 69.80p 77.20p 67.60p 71.00p 4474636
18/11/2020 66.00p 70.00p 64.41p 68.40p 1387494
17/11/2020 63.80p 65.80p 62.00p 65.80p 293929
16/11/2020 63.00p 66.40p 61.60p 61.60p 214460
13/11/2020 61.40p 63.00p 61.00p 63.00p 215938
12/11/2020 62.00p 64.20p 60.00p 62.00p 438723
10/11/2020 58.00p 62.00p 58.00p 61.40p 508989
09/11/2020 55.20p 58.00p 54.46p 58.00p 468746
06/11/2020 53.00p 55.80p 53.00p 54.80p 50246
05/11/2020 54.80p 56.00p 53.40p 54.00p 1096165
04/11/2020 54.60p 55.00p 53.40p 54.00p 20599
03/11/2020 52.60p 54.80p 51.20p 54.00p 359062
02/11/2020 53.00p 54.36p 51.85p 53.00p 2210008
30/10/2020 51.00p 53.00p 50.75p 53.00p 144911
29/10/2020 51.40p 52.80p 49.60p 52.40p 1288469
28/10/2020 51.20p 52.16p 50.50p 51.80p 187936
27/10/2020 49.40p 52.80p 49.30p 51.00p 92776
26/10/2020 50.60p 51.00p 49.78p 50.60p 241564
23/10/2020 49.00p 50.80p 49.00p 49.50p 208105
22/10/2020 48.00p 50.60p 47.61p 49.30p 2876709
21/10/2020 49.60p 50.40p 48.60p 48.60p 66095
20/10/2020 50.00p 51.54p 48.72p 50.00p 136265
19/10/2020 50.20p 53.60p 50.00p 50.60p 502691
16/10/2020 51.80p 53.80p 50.20p 51.00p 93210
15/10/2020 53.20p 54.00p 50.00p 50.00p 1939599
14/10/2020 53.00p 54.34p 52.40p 52.40p 60169
13/10/2020 54.00p 54.64p 53.60p 53.80p 407620
12/10/2020 53.60p 55.00p 53.40p 55.00p 484615
09/10/2020 53.80p 54.00p 52.60p 54.00p 317555
08/10/2020 52.40p 54.20p 52.40p 53.80p 581776
07/10/2020 53.40p 54.40p 52.00p 52.00p 99441
06/10/2020 52.20p 53.40p 50.82p 52.80p 30248
05/10/2020 50.60p 51.60p 49.44p 51.60p 66251
02/10/2020 49.00p 50.80p 49.00p 49.50p 337561
01/10/2020 50.40p 51.56p 49.20p 49.50p 177286
30/09/2020 50.80p 52.80p 50.29p 51.80p 55093
29/09/2020 50.00p 51.60p 49.50p 51.00p 197141
28/09/2020 50.40p 52.36p 50.40p 50.60p 404643
25/09/2020 50.40p 51.40p 49.20p 50.00p 131249
24/09/2020 52.00p 52.22p 50.80p 50.80p 61214
23/09/2020 54.00p 54.00p 52.00p 52.00p 31837
22/09/2020 53.60p 54.24p 53.00p 53.00p 428295
21/09/2020 53.60p 55.00p 53.40p 54.40p 106967
18/09/2020 55.00p 55.60p 53.00p 55.60p 825275
17/09/2020 54.00p 55.00p 52.20p 54.00p 497600
16/09/2020 53.80p 54.60p 53.20p 54.60p 662703
15/09/2020 52.20p 55.00p 52.00p 55.00p 52129
14/09/2020 53.00p 54.00p 53.00p 53.40p 11927
11/09/2020 52.20p 54.00p 52.00p 53.20p 115162
10/09/2020 54.00p 54.76p 53.00p 54.00p 212297
09/09/2020 52.40p 53.00p 51.40p 52.40p 100367
08/09/2020 51.80p 52.13p 50.79p 51.00p 186068
07/09/2020 52.00p 53.80p 51.40p 52.00p 16987
04/09/2020 52.80p 53.80p 52.00p 52.00p 94063
03/09/2020 52.60p 53.60p 52.00p 53.00p 254977
02/09/2020 52.00p 52.40p 51.80p 52.20p 88967
01/09/2020 52.60p 53.40p 51.50p 52.20p 105885
31/08/2020 51.80p 53.60p 51.60p 51.60p 218555
28/08/2020 51.80p 53.60p 51.60p 51.60p 218555
27/08/2020 52.00p 52.00p 50.20p 52.00p 176815
26/08/2020 52.00p 53.60p 51.00p 51.60p 142096
25/08/2020 51.80p 53.60p 51.40p 52.00p 104454
24/08/2020 51.40p 52.80p 50.40p 51.80p 84363
21/08/2020 53.00p 53.60p 50.00p 50.20p 129093
20/08/2020 52.80p 52.90p 50.00p 50.40p 156458
19/08/2020 50.20p 52.20p 50.00p 50.20p 104165
18/08/2020 52.40p 53.53p 50.20p 50.20p 186363
17/08/2020 53.00p 53.00p 50.00p 50.20p 93658
14/08/2020 52.60p 52.91p 50.80p 51.40p 131866
13/08/2020 52.40p 54.00p 51.32p 52.00p 264831
12/08/2020 51.00p 52.80p 50.60p 50.60p 158187
11/08/2020 53.80p 53.80p 50.20p 50.20p 127872
10/08/2020 52.60p 53.60p 51.40p 51.80p 242316
07/08/2020 51.00p 53.40p 50.00p 52.40p 243614
06/08/2020 49.60p 50.40p 49.60p 50.20p 163664
05/08/2020 50.00p 51.00p 49.50p 50.20p 135924
04/08/2020 51.00p 51.22p 49.80p 50.00p 68832
03/08/2020 51.60p 51.64p 49.00p 49.80p 107608
31/07/2020 49.40p 50.93p 49.30p 50.00p 127277
30/07/2020 51.80p 51.80p 49.00p 49.40p 1277617
29/07/2020 52.00p 52.00p 49.10p 50.00p 172290
28/07/2020 51.00p 51.80p 48.29p 50.00p 111651
27/07/2020 51.00p 52.33p 49.00p 49.30p 158023
24/07/2020 50.00p 52.40p 49.70p 49.70p 154906
23/07/2020 50.20p 52.60p 50.00p 50.20p 206473
22/07/2020 53.80p 55.59p 50.00p 50.00p 225773
21/07/2020 54.60p 55.80p 53.11p 53.60p 156658
20/07/2020 51.20p 56.00p 51.20p 54.60p 267664
17/07/2020 53.00p 53.02p 51.00p 51.60p 332771
16/07/2020 52.80p 54.00p 51.20p 52.80p 254772
15/07/2020 54.00p 54.59p 51.40p 51.40p 156602
14/07/2020 54.00p 54.80p 52.00p 52.80p 115145
13/07/2020 53.00p 54.80p 52.12p 54.80p 567378
10/07/2020 54.80p 54.80p 51.60p 51.60p 392618
09/07/2020 56.80p 56.80p 52.80p 54.00p 197788
08/07/2020 55.60p 55.60p 53.60p 54.00p 64848
07/07/2020 54.20p 58.00p 54.00p 54.00p 174555
06/07/2020 57.80p 57.80p 55.00p 55.00p 167688
03/07/2020 57.00p 58.00p 55.80p 55.80p 110352
02/07/2020 54.00p 56.80p 54.00p 55.60p 691239
01/07/2020 59.40p 59.40p 53.40p 53.40p 596173
30/06/2020 56.80p 57.80p 56.16p 56.60p 407038
29/06/2020 58.20p 59.31p 55.60p 56.00p 290410
26/06/2020 58.00p 60.80p 58.00p 59.40p 124007
25/06/2020 60.80p 60.80p 59.00p 59.60p 109134
24/06/2020 56.80p 62.00p 56.80p 60.80p 339222
23/06/2020 58.00p 59.80p 56.00p 59.80p 649597
22/06/2020 60.80p 60.80p 55.20p 55.80p 759401
19/06/2020 57.00p 60.60p 53.20p 60.60p 1815675
18/06/2020 56.00p 58.66p 55.20p 55.20p 72037
17/06/2020 53.00p 58.60p 53.00p 54.80p 171034
16/06/2020 56.20p 58.24p 53.00p 54.00p 212770
15/06/2020 54.00p 59.47p 53.00p 53.20p 126792
12/06/2020 55.80p 55.80p 52.01p 55.00p 314985
11/06/2020 59.00p 59.00p 52.00p 52.60p 1203040
10/06/2020 59.00p 59.00p 56.00p 56.20p 1556753
09/06/2020 54.20p 58.00p 54.19p 57.00p 391842
08/06/2020 59.00p 60.00p 55.35p 56.40p 1419655
05/06/2020 59.60p 61.80p 57.40p 60.00p 380958
04/06/2020 60.00p 61.10p 55.00p 57.40p 880681
03/06/2020 54.80p 60.00p 51.00p 57.60p 1151154
02/06/2020 51.60p 55.00p 51.42p 52.40p 508245
01/06/2020 54.80p 55.00p 50.55p 53.00p 58442
29/05/2020 53.00p 55.00p 52.16p 54.00p 323945
28/05/2020 52.20p 55.00p 52.20p 55.00p 1929749
27/05/2020 54.80p 55.00p 52.20p 52.20p 195573
26/05/2020 52.80p 54.80p 51.60p 54.80p 805635
25/05/2020 52.60p 52.60p 50.40p 52.40p 55426
22/05/2020 52.60p 52.60p 50.40p 52.40p 55426
21/05/2020 53.40p 53.46p 49.70p 50.80p 1535240
20/05/2020 54.00p 54.00p 52.20p 53.00p 1071192
19/05/2020 56.00p 56.00p 52.00p 52.80p 806403
18/05/2020 55.20p 56.00p 53.00p 55.00p 235555
15/05/2020 57.00p 57.20p 53.80p 55.80p 191157
14/05/2020 56.20p 58.60p 54.00p 54.20p 420591
13/05/2020 59.80p 59.80p 55.80p 58.60p 455599
12/05/2020 59.80p 59.80p 57.00p 57.80p 40673
11/05/2020 61.80p 61.80p 58.00p 58.60p 83166
08/05/2020 60.80p 60.80p 58.40p 59.80p 123137
07/05/2020 60.80p 60.80p 58.40p 59.80p 123137
06/05/2020 57.20p 59.40p 57.00p 59.40p 155647
05/05/2020 57.20p 59.79p 57.20p 57.40p 188833
04/05/2020 57.80p 60.93p 57.00p 58.60p 156304
01/05/2020 60.20p 61.31p 59.20p 60.00p 114605
30/04/2020 60.00p 63.00p 56.60p 62.00p 240350
29/04/2020 61.20p 63.00p 61.20p 61.60p 354053
28/04/2020 63.00p 63.00p 60.20p 62.00p 457109
27/04/2020 62.60p 64.00p 60.00p 60.00p 218853
24/04/2020 61.60p 61.60p 57.20p 59.00p 1166444
23/04/2020 56.80p 65.00p 53.58p 60.00p 741944
22/04/2020 55.80p 58.80p 52.20p 55.40p 2347637
21/04/2020 57.80p 57.80p 52.60p 54.00p 217410
20/04/2020 60.80p 60.80p 52.40p 56.20p 56432
17/04/2020 59.60p 60.80p 56.00p 60.00p 276723
16/04/2020 59.80p 60.20p 55.20p 55.80p 69801
15/04/2020 62.00p 63.45p 57.20p 59.80p 112677
14/04/2020 56.00p 66.26p 56.00p 62.00p 273380
09/04/2020 58.40p 62.60p 52.00p 59.20p 343598
08/04/2020 57.00p 57.00p 53.00p 55.00p 87124
07/04/2020 50.20p 57.60p 50.20p 54.20p 859974
06/04/2020 49.00p 49.20p 45.60p 48.50p 109370
03/04/2020 45.10p 47.00p 45.10p 46.70p 151687
02/04/2020 44.20p 49.00p 44.10p 48.80p 282680
01/04/2020 49.20p 50.40p 46.00p 47.50p 536356
31/03/2020 47.90p 51.80p 45.00p 49.10p 931057
30/03/2020 46.00p 47.20p 42.50p 46.20p 245805
27/03/2020 48.90p 49.00p 45.60p 47.50p 1930290
26/03/2020 45.90p 48.88p 45.32p 48.10p 195529
25/03/2020 41.90p 48.90p 41.90p 48.60p 563468
24/03/2020 43.60p 44.09p 39.50p 41.40p 557420
23/03/2020 46.00p 46.00p 34.60p 44.30p 718120
20/03/2020 45.00p 48.00p 40.90p 46.70p 1394287
19/03/2020 40.00p 42.90p 40.00p 42.70p 417461
18/03/2020 45.00p 45.00p 39.20p 39.20p 667868
17/03/2020 48.90p 48.90p 35.45p 43.00p 3205497
16/03/2020 59.20p 59.20p 45.50p 48.20p 2239667
13/03/2020 63.00p 65.00p 61.00p 62.00p 1611002
12/03/2020 63.00p 63.80p 58.00p 61.60p 735143
11/03/2020 69.80p 70.80p 65.20p 65.20p 358725
10/03/2020 68.00p 70.60p 66.40p 67.00p 947460

*Close Price adjusted for both dividends and splits