Speedy Hire (SDY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/04/2018 50.20p 51.00p 49.50p 49.50p 321109
09/04/2018 52.60p 52.60p 50.20p 50.20p 28111
06/04/2018 50.60p 52.00p 50.60p 50.60p 21662
05/04/2018 50.40p 52.40p 50.40p 51.00p 230013
04/04/2018 50.40p 52.00p 50.40p 50.40p 272075
03/04/2018 52.40p 52.60p 51.28p 52.00p 359059
29/03/2018 52.00p 52.80p 51.40p 52.00p 264648
28/03/2018 51.00p 52.00p 50.00p 50.00p 682176
27/03/2018 51.20p 52.45p 50.60p 50.60p 239316
26/03/2018 52.00p 53.00p 50.82p 52.20p 2873072
23/03/2018 49.00p 49.00p 47.00p 48.30p 689970
22/03/2018 49.00p 51.00p 48.50p 49.50p 1414739
21/03/2018 50.40p 52.00p 48.44p 48.50p 955075
20/03/2018 53.80p 53.80p 50.00p 50.00p 907574
19/03/2018 52.00p 55.00p 52.00p 52.40p 22097
16/03/2018 52.00p 55.00p 52.00p 53.40p 20570
15/03/2018 52.00p 54.80p 52.00p 52.80p 15204
14/03/2018 54.00p 54.00p 52.00p 52.00p 91457
13/03/2018 52.00p 54.80p 52.00p 52.00p 123778
12/03/2018 55.00p 55.00p 52.40p 52.40p 124560
09/03/2018 54.80p 54.80p 52.20p 52.40p 30414
08/03/2018 55.00p 55.00p 52.00p 52.40p 60423
07/03/2018 54.40p 54.60p 52.40p 52.60p 140625
06/03/2018 54.80p 54.80p 52.40p 52.40p 15510
05/03/2018 54.80p 54.80p 53.00p 53.40p 235545
02/03/2018 53.80p 55.80p 53.00p 53.00p 136901
01/03/2018 55.00p 56.20p 52.80p 53.40p 157387
28/02/2018 55.20p 56.40p 55.00p 55.00p 51587
27/02/2018 56.20p 56.20p 55.00p 55.20p 92767
26/02/2018 55.00p 55.54p 55.00p 55.00p 211872
23/02/2018 56.20p 56.40p 54.60p 55.00p 79058
22/02/2018 55.20p 56.40p 55.00p 55.20p 40484
21/02/2018 55.20p 56.20p 55.00p 55.60p 50876
20/02/2018 56.20p 56.40p 55.00p 55.00p 326318
19/02/2018 56.40p 56.40p 55.00p 55.00p 17970
16/02/2018 55.00p 56.40p 55.00p 56.40p 45014
15/02/2018 55.00p 56.20p 55.00p 55.00p 178777
14/02/2018 53.80p 55.00p 53.80p 54.20p 995792
13/02/2018 55.00p 56.00p 53.75p 54.00p 67187
12/02/2018 52.40p 55.44p 52.40p 55.00p 102689
09/02/2018 54.00p 55.00p 53.40p 54.80p 110153
08/02/2018 51.00p 54.80p 51.00p 54.00p 355182
07/02/2018 50.40p 53.40p 50.00p 50.00p 378799
06/02/2018 51.60p 52.40p 50.20p 52.00p 679954
05/02/2018 53.00p 55.00p 51.60p 51.80p 195712
02/02/2018 55.00p 55.60p 52.68p 53.00p 654035
01/02/2018 56.40p 56.40p 53.80p 54.40p 138682
31/01/2018 55.00p 55.15p 54.00p 54.80p 142731
30/01/2018 56.40p 57.00p 54.60p 54.60p 144930
29/01/2018 58.00p 58.00p 56.20p 56.20p 369166
26/01/2018 57.60p 58.00p 57.00p 57.00p 137305
25/01/2018 58.00p 58.00p 57.00p 57.00p 251904
24/01/2018 57.20p 58.00p 55.00p 57.20p 349873
23/01/2018 57.20p 57.20p 55.00p 55.00p 310897
22/01/2018 57.20p 57.80p 55.00p 55.00p 220744
19/01/2018 58.60p 58.60p 57.00p 57.80p 187903
18/01/2018 58.60p 58.60p 57.00p 57.40p 149569
17/01/2018 58.00p 58.40p 57.40p 57.40p 1373836
16/01/2018 58.60p 59.00p 56.00p 58.00p 1688037
15/01/2018 59.00p 59.00p 53.00p 56.80p 2198825
12/01/2018 60.60p 61.00p 59.50p 60.20p 882568
11/01/2018 60.40p 61.80p 59.00p 60.00p 372447
10/01/2018 62.60p 62.60p 60.40p 61.40p 132594
09/01/2018 62.80p 62.80p 61.00p 61.60p 178666
08/01/2018 63.00p 63.20p 61.70p 62.00p 668708
05/01/2018 61.80p 63.00p 61.00p 61.60p 578640
04/01/2018 63.00p 63.00p 61.20p 61.20p 831129
03/01/2018 61.00p 62.80p 61.00p 61.40p 765119
02/01/2018 62.00p 62.00p 60.40p 62.00p 52711
29/12/2017 61.50p 61.75p 61.25p 61.50p 62130
28/12/2017 60.00p 61.50p 60.00p 61.50p 179257
27/12/2017 60.25p 61.25p 59.94p 61.25p 104436
22/12/2017 60.50p 61.11p 59.75p 60.50p 27844
21/12/2017 60.00p 61.33p 59.00p 61.00p 848777
20/12/2017 59.00p 60.00p 58.00p 60.00p 171562
19/12/2017 57.75p 59.00p 57.50p 58.50p 479047
18/12/2017 56.25p 57.75p 56.00p 57.00p 38394
15/12/2017 57.75p 57.75p 56.25p 56.25p 244297
14/12/2017 56.00p 57.50p 55.10p 57.25p 247643
13/12/2017 57.25p 57.25p 54.20p 56.50p 1070186
12/12/2017 57.50p 57.50p 56.00p 56.50p 63059
11/12/2017 57.00p 57.25p 56.25p 57.25p 99549
08/12/2017 57.50p 57.50p 56.00p 56.50p 282971
07/12/2017 56.00p 57.75p 55.50p 57.25p 326016
06/12/2017 57.25p 57.50p 55.50p 57.25p 306027
05/12/2017 56.50p 57.39p 56.00p 56.50p 111730
04/12/2017 56.75p 58.00p 55.00p 56.25p 562674
01/12/2017 57.50p 58.00p 55.50p 57.00p 205923
30/11/2017 57.00p 57.75p 56.00p 57.50p 157303
29/11/2017 56.50p 58.00p 55.71p 57.00p 989942
28/11/2017 56.50p 56.50p 55.21p 56.50p 65286
27/11/2017 56.50p 56.50p 55.00p 56.25p 196963
24/11/2017 56.00p 56.50p 55.00p 56.00p 314005
23/11/2017 56.00p 56.00p 54.75p 55.75p 118280
22/11/2017 55.50p 56.25p 55.00p 56.00p 301772
21/11/2017 56.00p 56.00p 55.00p 55.50p 229425
20/11/2017 55.50p 55.84p 55.50p 55.75p 484357
17/11/2017 55.00p 56.50p 55.00p 55.50p 259407
16/11/2017 57.25p 57.50p 55.00p 55.50p 333552
15/11/2017 57.00p 57.00p 55.50p 55.50p 202339
14/11/2017 56.50p 57.00p 56.13p 56.50p 5993029
13/11/2017 55.25p 55.93p 54.00p 54.25p 146518
10/11/2017 55.50p 56.50p 54.50p 54.50p 1513527
09/11/2017 55.50p 56.50p 54.75p 54.75p 98809
08/11/2017 55.50p 56.10p 54.50p 54.50p 82961
07/11/2017 55.50p 56.14p 55.50p 55.75p 6290920
06/11/2017 56.25p 56.41p 55.50p 55.50p 75583
03/11/2017 55.50p 56.75p 55.50p 55.50p 145078
02/11/2017 55.50p 56.90p 55.50p 55.75p 143915
01/11/2017 55.50p 57.00p 54.26p 56.00p 4555589
31/10/2017 54.75p 55.75p 53.25p 55.25p 498843
30/10/2017 51.50p 54.50p 51.38p 54.50p 386431
27/10/2017 51.50p 52.25p 51.50p 51.50p 135594
26/10/2017 51.50p 51.97p 51.13p 51.50p 42509
25/10/2017 51.00p 52.22p 51.00p 51.25p 264648
24/10/2017 50.25p 51.26p 50.25p 51.25p 620737
23/10/2017 50.00p 51.00p 50.00p 50.50p 46770
20/10/2017 51.25p 51.50p 50.13p 50.75p 117906
19/10/2017 50.50p 51.00p 50.00p 51.00p 138588
18/10/2017 50.75p 51.25p 50.50p 50.75p 183885
17/10/2017 50.50p 51.00p 50.50p 50.75p 34966
16/10/2017 51.25p 51.50p 50.50p 51.25p 6362154
13/10/2017 51.75p 51.75p 51.00p 51.25p 33453
12/10/2017 51.25p 51.50p 51.25p 51.25p 1573
11/10/2017 51.25p 51.50p 51.25p 51.50p 1331
10/10/2017 51.00p 52.00p 51.00p 51.50p 2780
09/10/2017 51.75p 51.75p 50.75p 51.50p 27906
06/10/2017 51.25p 51.50p 51.25p 51.50p 4375
05/10/2017 51.50p 52.00p 51.25p 51.25p 59953
04/10/2017 51.50p 51.50p 51.25p 51.50p 279574
03/10/2017 52.00p 52.00p 51.25p 51.25p 97908
02/10/2017 50.50p 52.00p 50.50p 52.00p 52391
29/09/2017 51.00p 52.00p 51.00p 51.25p 15996
28/09/2017 51.00p 51.50p 51.00p 51.50p 9226
27/09/2017 50.00p 51.00p 50.00p 50.75p 9027
26/09/2017 52.75p 52.75p 50.00p 50.00p 94078
25/09/2017 51.25p 51.75p 51.00p 51.00p 91826
22/09/2017 53.50p 53.50p 51.00p 51.50p 105282
21/09/2017 52.00p 53.25p 52.00p 52.25p 29934
20/09/2017 52.00p 53.00p 52.00p 52.00p 129461
19/09/2017 53.25p 54.00p 51.75p 51.75p 228813
18/09/2017 51.00p 51.25p 51.00p 51.25p 367
15/09/2017 51.50p 51.75p 51.00p 51.00p 112724
14/09/2017 51.75p 51.75p 50.50p 50.75p 22024
13/09/2017 50.75p 51.25p 50.00p 50.88p 21199
12/09/2017 50.75p 51.25p 50.75p 50.75p 44870
11/09/2017 52.00p 52.00p 50.25p 50.75p 169866
08/09/2017 52.00p 52.00p 51.00p 52.00p 6700
07/09/2017 52.00p 52.25p 51.50p 52.00p 38937
06/09/2017 52.00p 52.00p 52.00p 52.00p 7853
05/09/2017 52.00p 53.00p 52.00p 52.00p 5176
04/09/2017 52.00p 52.75p 52.00p 52.75p 45434
01/09/2017 52.00p 52.88p 52.00p 52.88p 3227
31/08/2017 52.50p 54.00p 52.50p 53.50p 19020
30/08/2017 54.50p 54.50p 52.50p 53.00p 33977
29/08/2017 53.75p 54.75p 53.75p 54.12p 3955
25/08/2017 54.00p 54.37p 53.50p 54.37p 114287
24/08/2017 54.00p 55.50p 53.50p 53.50p 31777
23/08/2017 54.25p 55.00p 54.25p 55.00p 1713
22/08/2017 54.50p 54.62p 54.00p 54.62p 19634
21/08/2017 54.00p 54.25p 54.00p 54.25p 255
18/08/2017 55.50p 55.50p 54.00p 54.00p 99635
17/08/2017 55.25p 55.50p 55.00p 55.00p 42582
16/08/2017 54.50p 55.00p 54.00p 54.62p 322148
15/08/2017 55.00p 55.00p 54.50p 54.50p 51460
14/08/2017 54.50p 54.50p 54.25p 54.50p 2758
11/08/2017 54.50p 55.25p 54.50p 55.25p 13846
10/08/2017 56.00p 56.00p 54.50p 54.50p 26086
09/08/2017 55.25p 55.25p 55.25p 55.25p 17068
08/08/2017 54.75p 55.50p 54.50p 55.50p 8143
07/08/2017 56.25p 56.25p 55.50p 55.50p 2415
04/08/2017 56.00p 56.25p 56.00p 56.25p 62598
03/08/2017 55.75p 55.75p 55.75p 55.75p 97438
02/08/2017 54.25p 56.00p 54.25p 55.25p 1802
01/08/2017 55.00p 55.75p 54.25p 55.25p 20278
31/07/2017 54.25p 54.50p 54.25p 54.50p 5688
28/07/2017 54.50p 54.75p 54.50p 54.75p 10136
27/07/2017 54.50p 54.75p 54.50p 54.75p 16647
26/07/2017 54.50p 54.50p 54.25p 54.25p 101238
25/07/2017 54.50p 54.75p 54.25p 54.50p 420054
24/07/2017 54.75p 54.75p 54.00p 54.75p 66308
21/07/2017 54.75p 54.75p 54.75p 54.75p 707
20/07/2017 55.50p 55.50p 55.00p 55.00p 87199
19/07/2017 55.00p 55.50p 55.00p 55.50p 54930
18/07/2017 54.50p 54.75p 54.50p 54.75p 4609
17/07/2017 54.00p 54.62p 54.00p 54.62p 1598
14/07/2017 55.00p 55.25p 54.00p 54.62p 17965
13/07/2017 55.00p 55.25p 55.00p 55.25p 5585
12/07/2017 55.50p 56.00p 55.00p 56.00p 1430
11/07/2017 55.00p 55.00p 54.50p 55.00p 101913
10/07/2017 56.50p 56.50p 55.00p 55.00p 16300
07/07/2017 56.25p 56.25p 55.00p 55.62p 805
06/07/2017 56.00p 56.50p 54.50p 55.00p 143668
05/07/2017 58.00p 58.00p 56.50p 56.50p 655
04/07/2017 58.00p 58.00p 57.25p 57.25p 350
03/07/2017 58.00p 58.25p 56.50p 58.25p 20079
30/06/2017 57.25p 58.25p 56.00p 58.00p 58560
29/06/2017 57.25p 57.25p 55.25p 56.75p 27861
28/06/2017 57.25p 57.25p 55.25p 55.50p 208307
27/06/2017 57.00p 57.00p 55.50p 56.25p 37033

*Close Price adjusted for both dividends and splits