Speedy Hire (SDY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/03/2020 69.60p 70.80p 65.20p 70.00p 954932
06/03/2020 71.00p 73.00p 68.57p 73.00p 472646
05/03/2020 76.60p 76.60p 71.30p 72.40p 537762
04/03/2020 76.20p 77.38p 73.60p 74.00p 426743
03/03/2020 76.80p 77.88p 75.80p 75.80p 355670
02/03/2020 75.60p 78.40p 73.19p 76.60p 4652045
28/02/2020 74.80p 76.20p 69.60p 76.20p 1101046
27/02/2020 79.80p 79.80p 74.62p 75.60p 2146086
26/02/2020 81.80p 81.80p 78.02p 79.20p 476990
25/02/2020 84.00p 84.92p 80.60p 80.60p 299007
24/02/2020 87.20p 87.20p 83.72p 84.00p 306677
21/02/2020 85.80p 88.00p 85.00p 88.00p 8140040
20/02/2020 84.60p 87.60p 84.00p 86.00p 195310
19/02/2020 84.20p 86.00p 84.20p 84.60p 170347
18/02/2020 86.00p 87.00p 84.80p 84.80p 486916
17/02/2020 86.00p 87.40p 84.60p 85.60p 884542
14/02/2020 83.00p 86.80p 82.00p 86.00p 5745640
13/02/2020 79.20p 84.40p 79.20p 84.00p 422523
12/02/2020 79.60p 80.80p 78.20p 80.80p 2307547
11/02/2020 79.00p 81.00p 76.80p 79.60p 2034094
10/02/2020 80.80p 80.80p 78.18p 78.80p 246835
07/02/2020 79.00p 80.20p 76.20p 79.60p 153167
06/02/2020 81.00p 81.00p 76.54p 80.00p 225090
05/02/2020 79.80p 80.80p 78.20p 80.80p 269271
04/02/2020 80.00p 80.00p 77.90p 79.40p 153203
03/02/2020 78.80p 80.00p 76.72p 79.80p 13428084
31/01/2020 81.80p 81.80p 79.00p 79.60p 221451
30/01/2020 81.00p 82.00p 79.20p 80.40p 260823
29/01/2020 79.00p 82.00p 79.00p 82.00p 1853325
28/01/2020 79.80p 81.20p 78.60p 80.20p 25048756
27/01/2020 77.00p 80.00p 76.72p 80.00p 4584913
24/01/2020 77.00p 79.00p 76.50p 78.20p 5279213
23/01/2020 75.00p 78.00p 74.84p 78.00p 3713633
22/01/2020 73.00p 75.00p 72.24p 74.60p 262799
21/01/2020 73.00p 73.00p 70.82p 73.00p 212987
20/01/2020 73.00p 73.00p 71.38p 71.80p 439749
17/01/2020 73.20p 73.80p 72.00p 73.00p 308539
16/01/2020 73.00p 74.20p 70.52p 73.00p 588965
15/01/2020 76.00p 76.00p 73.00p 74.20p 155560
14/01/2020 76.60p 77.00p 75.40p 76.00p 329981
13/01/2020 75.00p 77.40p 75.00p 77.40p 222299
10/01/2020 80.00p 80.00p 75.60p 75.60p 438469
09/01/2020 80.00p 80.00p 77.74p 79.00p 315667
08/01/2020 76.80p 79.80p 76.71p 78.00p 334741
07/01/2020 76.40p 78.95p 75.80p 77.20p 1322513
06/01/2020 77.60p 78.41p 75.00p 76.40p 416063
03/01/2020 77.00p 77.00p 74.60p 75.80p 753643
02/01/2020 77.20p 78.60p 74.20p 74.20p 438888
31/12/2019 77.00p 77.80p 75.20p 77.00p 51917
30/12/2019 74.00p 78.80p 74.00p 77.00p 242220
27/12/2019 74.20p 78.80p 74.00p 74.00p 119254
24/12/2019 76.00p 77.00p 74.80p 74.80p 58236
23/12/2019 75.00p 77.00p 73.60p 74.60p 184306
20/12/2019 76.00p 77.00p 73.00p 74.00p 246552
19/12/2019 74.80p 76.08p 73.80p 73.80p 1903897
18/12/2019 74.60p 75.00p 72.80p 73.60p 2123629
17/12/2019 73.20p 74.20p 73.15p 74.20p 263985
16/12/2019 72.80p 75.47p 72.67p 75.00p 5082798
13/12/2019 67.60p 72.80p 67.60p 72.40p 8756500
12/12/2019 64.60p 65.00p 64.00p 65.00p 192235
11/12/2019 64.60p 65.80p 63.80p 64.20p 2116355
10/12/2019 64.60p 64.60p 62.50p 64.20p 1498219
09/12/2019 64.80p 64.80p 62.37p 63.00p 3443948
06/12/2019 64.00p 64.60p 63.00p 64.00p 137607
05/12/2019 63.40p 64.80p 63.20p 64.00p 80110
04/12/2019 63.60p 64.80p 63.00p 63.60p 168413
03/12/2019 63.60p 64.60p 63.00p 64.20p 46023
02/12/2019 61.60p 64.60p 61.60p 63.60p 150054
29/11/2019 64.00p 64.00p 61.60p 61.60p 161168
28/11/2019 64.00p 64.00p 62.00p 62.00p 221354
27/11/2019 62.00p 63.00p 61.20p 63.00p 147988
26/11/2019 61.00p 63.00p 61.00p 63.00p 184270
25/11/2019 61.40p 62.00p 61.00p 61.20p 169978
22/11/2019 62.00p 62.00p 60.48p 61.00p 1869991
21/11/2019 61.00p 62.00p 60.00p 61.00p 236441
20/11/2019 60.00p 61.60p 59.60p 61.00p 169257
19/11/2019 59.00p 60.60p 58.80p 60.00p 254990
18/11/2019 60.00p 60.80p 59.00p 59.00p 1198672
15/11/2019 57.00p 60.00p 57.00p 60.00p 373088
14/11/2019 56.00p 56.60p 55.20p 56.00p 2656081
13/11/2019 53.00p 55.80p 53.00p 55.20p 477755
12/11/2019 54.80p 54.80p 53.18p 54.60p 496861
11/11/2019 53.80p 54.80p 53.00p 54.20p 420274
08/11/2019 53.00p 54.40p 53.00p 54.00p 106884
07/11/2019 54.40p 54.80p 53.27p 54.60p 155889
06/11/2019 53.80p 54.46p 53.10p 54.40p 1248216
05/11/2019 54.00p 54.00p 52.80p 53.00p 66365
04/11/2019 53.80p 54.00p 53.00p 53.60p 133290
01/11/2019 54.00p 55.00p 53.12p 53.40p 134702
31/10/2019 55.00p 55.00p 53.10p 53.80p 162012
30/10/2019 56.20p 56.20p 54.20p 55.00p 160508
29/10/2019 56.80p 58.00p 55.00p 55.00p 395258
28/10/2019 55.20p 57.00p 55.20p 55.60p 216947
25/10/2019 57.20p 57.20p 55.20p 56.00p 226448
24/10/2019 56.40p 57.80p 56.12p 57.00p 233982
23/10/2019 56.20p 57.80p 56.20p 56.20p 280285
22/10/2019 56.20p 57.80p 56.20p 57.00p 282589
21/10/2019 57.40p 57.80p 56.00p 57.00p 4609021
18/10/2019 56.00p 57.60p 55.38p 56.20p 118570
17/10/2019 55.80p 56.00p 54.50p 56.00p 259820
16/10/2019 55.80p 55.80p 54.50p 55.80p 153990
15/10/2019 54.20p 55.80p 54.20p 55.00p 99537
14/10/2019 55.40p 56.00p 55.40p 55.80p 206522
11/10/2019 51.80p 56.00p 51.80p 55.40p 6517751
10/10/2019 51.20p 52.80p 51.20p 51.80p 1095194
09/10/2019 51.20p 51.80p 51.00p 51.00p 259139
08/10/2019 51.80p 52.28p 50.80p 51.00p 369357
07/10/2019 54.80p 54.80p 50.69p 51.40p 678145
04/10/2019 53.40p 53.80p 52.40p 53.60p 1052879
03/10/2019 52.00p 53.86p 52.00p 53.00p 1016682
02/10/2019 54.00p 54.00p 51.60p 51.60p 162287
01/10/2019 51.40p 54.00p 51.20p 52.80p 191470
30/09/2019 52.80p 52.80p 51.40p 51.40p 82967
27/09/2019 50.20p 53.00p 50.20p 53.00p 545985
26/09/2019 51.00p 51.80p 50.00p 50.20p 70170
25/09/2019 52.00p 52.20p 50.20p 50.60p 149238
24/09/2019 53.00p 53.00p 51.20p 52.00p 649830
23/09/2019 53.00p 54.60p 51.80p 52.20p 195783
20/09/2019 53.80p 54.40p 53.00p 53.60p 152647
19/09/2019 55.00p 56.20p 53.00p 54.00p 329215
18/09/2019 55.40p 55.80p 54.20p 54.80p 628199
17/09/2019 55.80p 55.80p 54.00p 54.60p 195889
16/09/2019 54.60p 55.47p 53.91p 55.20p 151922
13/09/2019 52.60p 54.00p 52.00p 54.00p 28107164
12/09/2019 52.40p 53.40p 50.40p 53.00p 254449
11/09/2019 51.00p 52.40p 50.20p 52.00p 11026426
10/09/2019 50.80p 51.34p 50.40p 50.60p 150747
09/09/2019 51.40p 51.56p 50.20p 50.20p 197851
06/09/2019 51.00p 51.60p 50.80p 51.40p 53115
05/09/2019 50.00p 51.00p 50.00p 51.00p 562156
04/09/2019 50.20p 50.80p 49.50p 49.50p 238380
03/09/2019 48.70p 50.28p 47.50p 49.00p 4408846
02/09/2019 46.10p 48.00p 46.10p 47.30p 160579
30/08/2019 46.50p 46.90p 45.95p 46.00p 26891
29/08/2019 46.60p 46.80p 45.00p 46.00p 126062
28/08/2019 48.60p 48.60p 47.00p 47.00p 114117
27/08/2019 48.10p 49.17p 47.30p 47.50p 47812
23/08/2019 49.70p 49.70p 48.00p 48.00p 282520
22/08/2019 48.00p 49.81p 48.00p 49.70p 54383
21/08/2019 48.50p 49.00p 48.25p 48.30p 699230
20/08/2019 48.20p 50.00p 48.20p 48.50p 61073
19/08/2019 49.90p 50.00p 48.20p 50.00p 81855
16/08/2019 49.60p 50.00p 48.00p 48.00p 88389
15/08/2019 48.00p 50.80p 48.00p 48.30p 158335
14/08/2019 50.00p 50.40p 48.30p 48.30p 121628
13/08/2019 51.00p 51.00p 50.00p 50.00p 180376
12/08/2019 50.00p 50.80p 50.00p 50.00p 129841
09/08/2019 50.80p 52.80p 50.40p 51.20p 343458
08/08/2019 48.60p 50.40p 48.60p 49.20p 42854
07/08/2019 51.80p 51.80p 48.60p 49.00p 191316
06/08/2019 51.00p 51.47p 49.50p 49.80p 251955
05/08/2019 51.20p 51.20p 49.40p 49.40p 195285
02/08/2019 51.40p 52.40p 51.00p 51.00p 28904
01/08/2019 52.80p 53.28p 51.60p 51.60p 124281
31/07/2019 52.60p 53.00p 51.41p 52.00p 240787
30/07/2019 53.60p 53.80p 51.00p 51.00p 179354
29/07/2019 53.20p 54.83p 52.80p 52.80p 306075
26/07/2019 55.80p 55.80p 53.20p 54.00p 357945
25/07/2019 56.40p 56.43p 55.00p 55.80p 238674
24/07/2019 57.00p 57.60p 55.80p 57.40p 39963
23/07/2019 57.40p 57.60p 55.84p 57.00p 21823
22/07/2019 55.60p 57.60p 55.60p 57.60p 79121
19/07/2019 57.40p 57.60p 56.26p 57.00p 540880
18/07/2019 58.40p 58.40p 56.00p 56.00p 162355
17/07/2019 60.00p 60.00p 57.00p 57.00p 161118
16/07/2019 60.00p 60.00p 58.20p 59.20p 76493
15/07/2019 60.00p 60.00p 58.58p 59.80p 100232
12/07/2019 60.00p 60.80p 58.00p 58.20p 108098
11/07/2019 59.80p 60.78p 58.18p 59.40p 415618
10/07/2019 59.00p 59.92p 57.18p 59.00p 184436
09/07/2019 60.20p 60.80p 59.00p 59.00p 120973
08/07/2019 61.00p 62.00p 60.00p 60.00p 236896
05/07/2019 62.80p 62.80p 61.20p 61.40p 19047
04/07/2019 61.20p 62.80p 61.00p 62.00p 88538
03/07/2019 62.40p 63.00p 62.07p 62.40p 133071
02/07/2019 63.00p 63.70p 62.19p 62.60p 103164
01/07/2019 63.00p 63.60p 63.00p 63.20p 131658
28/06/2019 64.40p 64.40p 63.00p 63.00p 206384
27/06/2019 65.00p 65.00p 63.20p 63.20p 284764
26/06/2019 64.20p 65.00p 63.94p 64.20p 162447
25/06/2019 64.80p 65.00p 64.00p 64.20p 103915
24/06/2019 64.80p 65.00p 63.67p 65.00p 406989
21/06/2019 62.60p 65.00p 62.50p 65.00p 1334896
20/06/2019 62.00p 62.60p 62.00p 62.60p 66344
19/06/2019 62.00p 62.80p 62.00p 62.60p 120527
18/06/2019 62.00p 62.60p 62.00p 62.20p 86533
17/06/2019 62.60p 62.69p 62.00p 62.20p 77065
14/06/2019 61.60p 62.60p 61.60p 62.00p 119410
13/06/2019 62.40p 62.60p 61.00p 61.40p 2590744
12/06/2019 62.20p 62.80p 62.20p 62.50p 112023
11/06/2019 62.00p 63.00p 62.00p 62.40p 110149
10/06/2019 62.00p 62.60p 61.20p 61.40p 358353
07/06/2019 62.40p 62.80p 62.40p 62.40p 23242
06/06/2019 61.20p 62.00p 61.20p 61.80p 217990
05/06/2019 62.40p 62.50p 61.00p 61.00p 16627
04/06/2019 60.80p 62.24p 60.80p 61.00p 132960
03/06/2019 64.00p 64.00p 60.69p 60.80p 225647
31/05/2019 62.00p 64.00p 62.00p 62.80p 80679
30/05/2019 63.00p 64.00p 62.71p 64.00p 263366
29/05/2019 63.00p 63.00p 62.30p 63.00p 194521

*Close Price adjusted for both dividends and splits