Speedy Hire (SDY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
09/08/2018 61.80p 62.00p 60.00p 60.30p 191388
08/08/2018 62.00p 62.00p 60.20p 61.80p 152122
07/08/2018 61.00p 61.00p 60.00p 60.20p 55603
06/08/2018 60.00p 61.04p 60.00p 60.40p 98744
03/08/2018 60.40p 61.00p 60.00p 60.00p 931061
02/08/2018 60.00p 61.00p 60.00p 60.00p 83961
01/08/2018 61.00p 61.20p 60.00p 60.00p 189936
31/07/2018 61.60p 63.20p 60.00p 60.00p 964585
30/07/2018 62.00p 63.40p 61.40p 61.80p 194586
27/07/2018 64.40p 64.40p 61.40p 62.60p 201785
26/07/2018 62.40p 63.20p 61.61p 61.90p 123128
25/07/2018 62.60p 63.80p 61.60p 62.60p 719658
24/07/2018 64.40p 64.40p 61.60p 62.40p 402734
23/07/2018 63.00p 63.20p 62.00p 62.00p 219730
20/07/2018 64.20p 66.00p 60.60p 61.80p 1285953
19/07/2018 60.00p 63.90p 60.00p 63.40p 404290
18/07/2018 59.20p 61.00p 59.20p 60.50p 198407
17/07/2018 60.00p 61.00p 60.00p 61.00p 179901
16/07/2018 60.40p 61.00p 60.40p 61.00p 19591
13/07/2018 61.60p 61.60p 60.40p 60.80p 93636
12/07/2018 60.60p 60.80p 58.60p 60.80p 218069
11/07/2018 62.80p 62.80p 59.40p 60.60p 189744
10/07/2018 62.20p 63.00p 60.60p 61.80p 264716
09/07/2018 63.40p 64.80p 62.00p 62.00p 165752
06/07/2018 62.40p 64.80p 62.20p 63.20p 186130
05/07/2018 63.00p 63.60p 62.20p 62.20p 173620
04/07/2018 63.40p 65.00p 63.40p 65.00p 131625
03/07/2018 63.80p 64.20p 62.45p 63.00p 179788
02/07/2018 62.40p 63.60p 62.00p 62.00p 247549
29/06/2018 63.80p 63.80p 62.20p 62.60p 21809516
28/06/2018 61.20p 63.80p 60.90p 62.40p 2223248
27/06/2018 63.00p 63.80p 62.00p 62.40p 140976
26/06/2018 61.60p 63.00p 60.20p 62.20p 237328
25/06/2018 61.80p 62.17p 61.00p 61.60p 259534
22/06/2018 62.00p 63.96p 60.60p 61.20p 669387
21/06/2018 63.80p 64.32p 62.00p 63.00p 388929
20/06/2018 64.00p 64.00p 62.00p 62.40p 2398269
19/06/2018 64.00p 64.00p 61.00p 62.20p 359219
18/06/2018 63.00p 64.00p 62.00p 62.40p 878819
15/06/2018 63.00p 63.00p 62.20p 62.20p 100090
14/06/2018 62.00p 63.00p 61.40p 62.00p 315737
13/06/2018 61.40p 62.66p 61.40p 62.00p 211715
12/06/2018 62.20p 63.50p 62.00p 62.20p 2027771
11/06/2018 62.00p 63.80p 62.00p 63.00p 122159
08/06/2018 62.00p 63.05p 62.00p 62.00p 349547
07/06/2018 59.00p 66.02p 59.00p 63.00p 1163805
06/06/2018 59.60p 59.60p 58.20p 59.60p 103509
05/06/2018 57.60p 60.00p 57.60p 59.00p 229358
04/06/2018 58.20p 59.00p 56.80p 59.00p 263326
01/06/2018 58.60p 58.60p 56.60p 57.80p 808309
31/05/2018 57.40p 58.40p 56.44p 56.60p 242357
30/05/2018 58.60p 58.89p 57.38p 57.40p 135672
29/05/2018 59.40p 61.00p 58.60p 58.80p 87487
25/05/2018 60.00p 61.00p 59.60p 59.60p 68473
24/05/2018 59.80p 61.00p 59.35p 60.00p 292730
23/05/2018 60.60p 60.80p 58.76p 59.80p 348967
22/05/2018 61.00p 61.10p 59.40p 59.40p 299954
21/05/2018 60.20p 61.00p 59.48p 60.80p 414906
18/05/2018 58.60p 60.00p 58.40p 60.00p 1799768
17/05/2018 59.00p 59.00p 57.40p 58.00p 2699260
16/05/2018 59.00p 59.80p 57.40p 57.80p 1569067
15/05/2018 58.00p 59.00p 57.00p 59.00p 505453
14/05/2018 57.00p 57.60p 56.60p 57.60p 205188
11/05/2018 57.40p 57.40p 56.60p 56.80p 117678
10/05/2018 56.00p 57.60p 56.00p 56.60p 56481
09/05/2018 57.80p 57.80p 56.71p 57.60p 139751
08/05/2018 57.60p 57.80p 56.60p 57.80p 68607
04/05/2018 56.00p 57.20p 56.00p 56.60p 1200772
03/05/2018 55.40p 57.20p 54.68p 57.00p 1202778
02/05/2018 53.60p 55.00p 53.60p 54.40p 347954
01/05/2018 54.00p 54.40p 53.00p 53.60p 389412
30/04/2018 53.00p 54.40p 53.00p 53.60p 126827
27/04/2018 52.00p 54.00p 52.00p 54.00p 267052
26/04/2018 51.20p 53.00p 51.20p 52.40p 59029
25/04/2018 51.60p 54.00p 51.60p 52.40p 19570
24/04/2018 52.00p 54.00p 52.00p 53.00p 613344
23/04/2018 52.00p 54.00p 52.00p 53.20p 91873
20/04/2018 52.00p 54.00p 51.60p 52.00p 536085
19/04/2018 52.00p 53.60p 52.00p 52.60p 242708
18/04/2018 50.00p 54.00p 50.00p 53.60p 250846
17/04/2018 50.00p 51.80p 50.00p 51.00p 54689
16/04/2018 52.00p 52.00p 50.00p 51.00p 1232834
13/04/2018 50.00p 51.25p 50.00p 51.00p 353299
12/04/2018 50.00p 51.00p 50.00p 50.00p 81627
11/04/2018 49.60p 51.00p 49.60p 50.00p 209851

*Close Price adjusted for both dividends and splits