Speedy Hire (SDY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/05/2019 61.00p 62.60p 61.00p 61.60p 422376
24/05/2019 61.60p 62.80p 61.60p 62.80p 586081
23/05/2019 63.00p 63.00p 61.60p 61.60p 208262
22/05/2019 62.80p 62.80p 62.00p 62.20p 1203992
21/05/2019 63.00p 63.58p 61.70p 62.40p 290268
20/05/2019 64.00p 64.00p 62.96p 64.00p 144020
17/05/2019 63.00p 64.00p 63.00p 63.60p 501566
16/05/2019 63.00p 64.00p 62.68p 63.00p 159541
15/05/2019 63.00p 65.00p 62.00p 63.20p 1392969
14/05/2019 58.80p 62.40p 58.80p 62.40p 140118
13/05/2019 59.80p 60.00p 58.60p 59.00p 817598
10/05/2019 59.00p 59.60p 58.60p 59.00p 367559
09/05/2019 59.80p 60.00p 58.20p 58.80p 521817
08/05/2019 58.00p 60.00p 58.00p 58.20p 190474
07/05/2019 58.40p 59.00p 58.00p 58.00p 86569
03/05/2019 58.80p 59.00p 58.10p 58.60p 95366
02/05/2019 58.40p 58.80p 58.00p 58.20p 89690
01/05/2019 58.80p 58.80p 58.60p 58.60p 47933
30/04/2019 58.60p 59.00p 58.03p 59.00p 120683
29/04/2019 58.00p 58.80p 56.80p 58.40p 132569
26/04/2019 56.00p 57.80p 56.00p 57.80p 155829
25/04/2019 55.60p 56.80p 55.60p 56.00p 514164
24/04/2019 55.00p 56.20p 55.00p 55.60p 532130
23/04/2019 54.80p 56.00p 54.65p 55.80p 125174
18/04/2019 54.00p 54.45p 53.82p 54.00p 40554
17/04/2019 54.20p 54.40p 53.40p 54.00p 141114
16/04/2019 54.60p 54.60p 53.29p 53.80p 170521
15/04/2019 54.60p 55.00p 53.60p 55.00p 150943
12/04/2019 55.00p 55.00p 54.00p 54.20p 457864
11/04/2019 56.00p 56.00p 54.20p 54.20p 24224
10/04/2019 54.20p 55.80p 54.20p 54.40p 178135
09/04/2019 54.00p 55.00p 53.54p 55.00p 71395
08/04/2019 55.00p 55.59p 54.00p 54.00p 304090
05/04/2019 55.20p 56.40p 54.20p 54.40p 139116
04/04/2019 55.60p 55.70p 54.95p 55.00p 243120
03/04/2019 56.20p 56.80p 55.40p 56.00p 274037
02/04/2019 55.00p 56.20p 55.00p 55.40p 252878
01/04/2019 54.40p 55.98p 54.40p 55.20p 63177
29/03/2019 54.40p 55.20p 54.00p 54.20p 266490
28/03/2019 55.20p 56.00p 54.00p 54.00p 240329
27/03/2019 56.00p 56.00p 55.10p 55.20p 49593
26/03/2019 55.80p 56.00p 55.00p 55.00p 140321
25/03/2019 56.00p 56.80p 55.20p 55.60p 131623
22/03/2019 57.00p 57.00p 56.04p 56.20p 79002
21/03/2019 56.60p 56.80p 55.80p 56.20p 465980
20/03/2019 56.80p 57.00p 56.40p 56.60p 270721
19/03/2019 56.00p 56.54p 55.20p 56.20p 412330
18/03/2019 56.00p 56.54p 56.00p 56.20p 56242
15/03/2019 56.80p 57.00p 56.00p 56.00p 945579
14/03/2019 56.20p 57.00p 56.20p 56.20p 323318
13/03/2019 56.00p 57.00p 56.00p 57.00p 975596
12/03/2019 56.20p 56.20p 56.00p 56.00p 272600
11/03/2019 56.20p 57.00p 56.01p 56.20p 39211
08/03/2019 57.00p 57.80p 56.00p 56.20p 203608
07/03/2019 56.80p 58.00p 56.80p 58.00p 1289115
06/03/2019 55.20p 57.33p 55.20p 56.80p 3560591
05/03/2019 56.00p 56.60p 55.40p 55.60p 105293
04/03/2019 56.40p 56.80p 56.00p 56.00p 155738
01/03/2019 56.80p 57.00p 55.80p 56.40p 101766
28/02/2019 58.00p 58.00p 56.00p 57.00p 126518
27/02/2019 56.20p 57.40p 56.00p 57.00p 59968
26/02/2019 56.20p 57.00p 56.00p 56.80p 529758
25/02/2019 56.00p 57.20p 56.00p 56.00p 217550
22/02/2019 57.40p 57.40p 56.20p 56.40p 249809
21/02/2019 58.00p 58.00p 56.46p 57.00p 22962
20/02/2019 58.00p 58.72p 57.00p 57.00p 176049
19/02/2019 59.20p 59.20p 58.00p 58.00p 346183
18/02/2019 59.00p 59.00p 58.00p 58.00p 57314
15/02/2019 60.00p 60.00p 58.40p 58.40p 1089360
14/02/2019 60.00p 60.00p 59.00p 59.00p 79305
13/02/2019 59.20p 59.72p 58.80p 58.80p 2003487
12/02/2019 58.40p 59.60p 58.40p 59.20p 1542650
11/02/2019 60.00p 60.00p 58.40p 58.40p 1615208
08/02/2019 61.40p 61.40p 59.20p 60.00p 78080
07/02/2019 61.40p 61.40p 59.00p 59.40p 71224
06/02/2019 60.00p 60.00p 59.00p 59.00p 50052
05/02/2019 58.00p 59.40p 58.00p 59.00p 536808
04/02/2019 61.00p 61.00p 57.50p 58.20p 1516479
01/02/2019 58.00p 60.05p 58.00p 59.00p 169819
31/01/2019 60.00p 60.20p 58.40p 59.00p 65176
30/01/2019 60.00p 60.00p 58.60p 59.20p 24866
29/01/2019 59.40p 59.76p 59.01p 59.60p 113206
28/01/2019 60.00p 60.00p 58.60p 59.20p 1979086
25/01/2019 60.00p 61.00p 59.20p 59.40p 197395
24/01/2019 60.00p 60.00p 57.98p 59.00p 806495
23/01/2019 59.00p 59.00p 57.80p 59.00p 8188
22/01/2019 57.80p 60.00p 57.60p 58.30p 117912
21/01/2019 58.80p 60.00p 56.76p 57.00p 129845
18/01/2019 58.00p 58.00p 56.00p 58.00p 70344
17/01/2019 57.40p 57.60p 56.20p 56.80p 318174
16/01/2019 55.60p 57.60p 55.20p 57.20p 125843
15/01/2019 58.60p 58.60p 56.00p 56.00p 212138
14/01/2019 57.40p 59.00p 57.20p 57.20p 58199
11/01/2019 57.60p 59.00p 57.00p 57.60p 93389
10/01/2019 60.00p 60.00p 57.60p 59.00p 65491
09/01/2019 59.80p 59.80p 57.96p 58.60p 317116
08/01/2019 57.40p 59.80p 57.40p 59.00p 23031
07/01/2019 57.40p 60.00p 57.40p 60.00p 5940
04/01/2019 60.00p 60.00p 57.60p 59.10p 21385
03/01/2019 57.40p 59.60p 57.40p 59.60p 49368
02/01/2019 59.00p 60.20p 57.40p 60.20p 180264
31/12/2018 59.00p 59.50p 59.00p 59.50p 10548
28/12/2018 59.00p 60.40p 57.00p 60.40p 64222
27/12/2018 56.80p 59.00p 56.80p 58.80p 45246
24/12/2018 57.60p 59.00p 57.20p 59.00p 16278
21/12/2018 56.80p 58.40p 55.44p 58.40p 380350
20/12/2018 57.80p 57.80p 55.00p 55.00p 105875
19/12/2018 57.80p 58.00p 56.00p 56.00p 933110
18/12/2018 55.20p 57.40p 55.00p 56.00p 160111
17/12/2018 55.00p 57.80p 55.00p 56.00p 41644
14/12/2018 56.40p 56.80p 55.01p 56.00p 186686
13/12/2018 57.60p 58.00p 56.18p 57.00p 67826
12/12/2018 57.80p 57.80p 55.80p 55.80p 37629
11/12/2018 56.00p 58.00p 55.00p 56.20p 533677
10/12/2018 58.20p 59.60p 55.70p 56.20p 146390
07/12/2018 58.40p 58.52p 58.00p 58.00p 32792
06/12/2018 58.00p 58.60p 58.00p 58.00p 123443
05/12/2018 58.60p 59.10p 58.00p 58.40p 496042
04/12/2018 57.80p 59.00p 57.80p 58.40p 51119
03/12/2018 57.60p 59.00p 57.40p 57.60p 74916
30/11/2018 58.80p 58.80p 57.40p 57.40p 37033
29/11/2018 58.40p 59.40p 57.40p 57.40p 91660
28/11/2018 58.80p 59.40p 58.50p 59.00p 1395809
27/11/2018 58.60p 60.00p 58.60p 59.00p 977841
26/11/2018 57.20p 58.89p 55.00p 58.60p 338409
23/11/2018 58.80p 58.80p 57.40p 58.80p 54660
22/11/2018 58.80p 59.00p 57.45p 59.00p 820454
21/11/2018 58.20p 58.20p 55.40p 55.40p 229744
20/11/2018 60.40p 60.40p 56.89p 58.00p 164687
19/11/2018 60.60p 60.60p 59.00p 59.40p 105889
16/11/2018 61.00p 61.40p 59.20p 59.20p 3477726
15/11/2018 60.00p 61.00p 59.20p 60.20p 4639496
14/11/2018 58.80p 59.43p 58.40p 59.00p 1791128
13/11/2018 59.00p 60.00p 58.20p 58.20p 116151
12/11/2018 60.60p 60.60p 59.55p 60.40p 60627
09/11/2018 60.40p 61.00p 58.48p 59.00p 49974
08/11/2018 59.80p 60.10p 59.20p 60.00p 547909
07/11/2018 58.60p 59.00p 58.20p 59.00p 31816
06/11/2018 59.80p 60.00p 58.80p 59.00p 170463
05/11/2018 58.80p 60.20p 58.80p 60.00p 61784
02/11/2018 57.60p 61.00p 56.76p 59.00p 1968438
01/11/2018 57.80p 57.80p 55.60p 57.00p 222370
31/10/2018 56.00p 57.00p 56.00p 56.00p 147171
30/10/2018 56.60p 57.00p 56.00p 56.60p 63251
29/10/2018 57.40p 57.40p 55.62p 56.00p 140236
26/10/2018 57.40p 58.68p 57.40p 57.40p 132884
25/10/2018 59.80p 59.80p 57.09p 57.60p 81501
24/10/2018 59.60p 60.00p 58.22p 60.00p 48135
23/10/2018 61.80p 61.80p 58.00p 58.00p 218003
22/10/2018 61.60p 62.60p 61.52p 62.40p 1486609
19/10/2018 63.40p 63.40p 62.00p 62.00p 457277
18/10/2018 63.40p 63.40p 62.92p 63.40p 43779
17/10/2018 64.80p 65.00p 63.00p 63.00p 1301653
16/10/2018 62.00p 64.80p 62.00p 64.80p 148929
15/10/2018 63.60p 63.84p 62.00p 62.40p 839424
12/10/2018 63.20p 63.80p 62.60p 63.80p 154505
11/10/2018 63.00p 64.80p 62.20p 62.20p 568585
10/10/2018 62.40p 66.00p 62.40p 65.60p 303219
09/10/2018 62.60p 64.00p 62.60p 63.00p 121738
08/10/2018 63.20p 64.00p 63.20p 63.20p 832453
05/10/2018 62.40p 64.58p 62.40p 63.20p 46631
04/10/2018 63.60p 64.80p 63.20p 63.20p 138991
03/10/2018 62.20p 64.20p 62.20p 63.20p 90692
02/10/2018 63.20p 64.80p 63.00p 63.00p 34863
01/10/2018 64.80p 64.80p 63.00p 63.00p 28840
28/09/2018 64.80p 64.80p 63.05p 64.60p 1851472
27/09/2018 64.00p 64.40p 63.20p 63.40p 228620
26/09/2018 62.60p 64.00p 62.60p 63.20p 716166
25/09/2018 63.00p 64.80p 63.00p 63.40p 115159
24/09/2018 63.80p 64.89p 63.00p 63.40p 222004
21/09/2018 63.00p 64.20p 62.80p 63.00p 642548
20/09/2018 62.00p 63.20p 62.00p 62.60p 885636
19/09/2018 63.00p 64.00p 62.80p 63.20p 268561
18/09/2018 62.00p 64.00p 62.00p 63.00p 144362
17/09/2018 62.60p 63.20p 61.60p 63.20p 182912
14/09/2018 61.00p 62.60p 60.60p 62.20p 169798
13/09/2018 60.00p 61.00p 60.00p 60.70p 197855
12/09/2018 58.20p 60.80p 58.20p 60.00p 186432
11/09/2018 58.20p 60.00p 58.20p 59.40p 266249
10/09/2018 59.20p 60.17p 58.80p 59.30p 96709
07/09/2018 58.20p 60.20p 58.00p 60.20p 631812
06/09/2018 58.00p 59.70p 58.00p 58.00p 68585
05/09/2018 58.00p 59.34p 58.00p 59.00p 107935
04/09/2018 58.60p 59.80p 58.60p 59.20p 82033
03/09/2018 60.40p 60.80p 58.60p 60.00p 164256
31/08/2018 60.80p 60.80p 58.80p 59.00p 82442
30/08/2018 58.20p 60.80p 58.20p 60.00p 39742
29/08/2018 59.20p 60.80p 59.06p 59.90p 83518
28/08/2018 60.80p 60.80p 58.85p 59.40p 45168
24/08/2018 59.20p 60.80p 59.00p 59.00p 128080
23/08/2018 59.20p 60.80p 59.00p 59.00p 89248
22/08/2018 60.80p 60.80p 59.39p 60.00p 425472
21/08/2018 60.80p 60.80p 59.20p 60.80p 22496
20/08/2018 59.20p 61.00p 59.14p 61.00p 379668
17/08/2018 59.80p 60.40p 58.20p 58.20p 175956
16/08/2018 59.00p 60.60p 58.60p 59.60p 72991
15/08/2018 59.60p 60.80p 59.40p 60.00p 73443
14/08/2018 61.00p 61.00p 58.69p 61.00p 107554
13/08/2018 59.00p 60.40p 58.11p 60.00p 135254
10/08/2018 62.00p 62.00p 58.01p 59.20p 796000

*Close Price adjusted for both dividends and splits