Speedy Hire (SDY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/09/2015 30.50p 32.00p 30.00p 32.00p 10545801
28/09/2015 30.00p 33.00p 30.00p 31.25p 1085009
25/09/2015 37.25p 38.56p 36.75p 37.00p 2250813
24/09/2015 36.25p 36.75p 35.75p 36.50p 168012
23/09/2015 37.25p 37.25p 36.00p 36.25p 24117
22/09/2015 36.25p 36.74p 36.25p 36.50p 111329
21/09/2015 36.50p 37.25p 36.50p 36.75p 127438
18/09/2015 39.75p 40.29p 36.84p 37.75p 900014
17/09/2015 40.50p 41.25p 39.50p 39.75p 397038
16/09/2015 39.75p 41.75p 38.15p 40.00p 6348551
15/09/2015 37.00p 39.75p 36.17p 39.25p 350074
14/09/2015 35.00p 37.25p 34.89p 36.00p 1103860
11/09/2015 39.00p 39.19p 34.00p 35.75p 939752
10/09/2015 41.25p 41.25p 39.25p 39.25p 773259
09/09/2015 42.75p 43.75p 41.00p 41.00p 325962
08/09/2015 44.50p 44.62p 43.00p 43.00p 278462
07/09/2015 46.25p 46.75p 44.00p 45.00p 1043737
04/09/2015 47.00p 47.00p 46.00p 46.00p 143169
03/09/2015 48.50p 48.50p 46.54p 46.75p 192966
02/09/2015 48.00p 48.25p 46.82p 47.75p 231386
01/09/2015 47.75p 47.75p 46.50p 47.00p 71635
28/08/2015 49.00p 49.00p 45.80p 47.75p 361340
27/08/2015 48.00p 48.00p 46.75p 46.75p 124147
26/08/2015 47.50p 49.50p 47.00p 47.25p 718173
25/08/2015 47.00p 50.00p 47.00p 49.75p 188882
24/08/2015 48.00p 48.63p 46.75p 48.25p 561299
21/08/2015 49.00p 50.75p 48.00p 50.00p 957594
20/08/2015 52.00p 52.00p 49.00p 50.00p 512740
19/08/2015 50.00p 51.75p 50.00p 51.00p 81204
18/08/2015 51.00p 52.00p 49.65p 51.75p 226679
17/08/2015 49.00p 50.75p 49.00p 50.25p 206141
14/08/2015 51.00p 51.00p 49.19p 50.00p 92300
13/08/2015 49.00p 50.25p 49.00p 49.75p 557993
12/08/2015 50.00p 50.50p 49.00p 50.00p 672961
11/08/2015 52.00p 52.00p 50.00p 50.00p 511644
10/08/2015 51.50p 51.50p 50.25p 50.50p 754697
07/08/2015 50.00p 51.00p 50.00p 50.00p 334762
06/08/2015 51.25p 51.35p 50.00p 50.25p 551072
05/08/2015 50.00p 51.60p 50.00p 51.00p 719695
04/08/2015 53.00p 53.00p 50.75p 51.25p 584328
03/08/2015 53.00p 53.00p 50.52p 52.00p 369220
31/07/2015 53.00p 53.00p 50.00p 51.75p 457005
30/07/2015 53.00p 53.00p 51.33p 51.75p 123880
29/07/2015 50.50p 52.75p 50.50p 52.00p 468884
28/07/2015 51.25p 52.31p 50.75p 50.75p 472473
27/07/2015 51.75p 52.50p 51.00p 51.25p 127297
24/07/2015 52.75p 52.75p 51.00p 51.50p 169867
23/07/2015 51.00p 53.00p 51.00p 52.50p 119517
22/07/2015 51.00p 53.00p 51.00p 52.00p 273840
21/07/2015 54.00p 54.00p 51.61p 52.25p 233415
20/07/2015 52.50p 53.63p 51.49p 52.50p 1451271
17/07/2015 51.50p 53.81p 51.50p 52.50p 265795
16/07/2015 54.00p 54.00p 52.50p 52.75p 392629
15/07/2015 53.25p 53.25p 51.75p 52.75p 935987
14/07/2015 54.50p 56.58p 51.50p 51.75p 656564
13/07/2015 57.00p 57.00p 54.50p 55.25p 390847
10/07/2015 55.25p 57.25p 55.25p 55.50p 902345
09/07/2015 52.00p 57.25p 52.00p 56.00p 947128
08/07/2015 52.00p 53.88p 52.00p 53.00p 686845
07/07/2015 51.75p 53.50p 51.75p 52.25p 9822013
06/07/2015 51.00p 53.22p 50.50p 52.25p 7420947
03/07/2015 50.75p 52.50p 50.75p 51.50p 7213166
02/07/2015 48.75p 53.68p 48.01p 51.25p 1871888
01/07/2015 49.00p 55.00p 45.75p 49.00p 8688357
30/06/2015 72.50p 72.50p 70.75p 70.75p 495011
29/06/2015 69.50p 72.75p 67.75p 72.25p 416664
26/06/2015 71.00p 73.00p 71.00p 72.50p 360035
25/06/2015 71.00p 73.25p 71.00p 72.25p 436152
24/06/2015 71.00p 72.19p 71.00p 71.00p 122451
23/06/2015 71.50p 73.25p 71.00p 71.25p 111796
22/06/2015 73.00p 74.81p 71.00p 71.25p 381369
19/06/2015 75.00p 75.25p 72.25p 72.25p 688181
18/06/2015 74.75p 75.50p 73.25p 75.50p 178707
17/06/2015 71.50p 75.00p 71.50p 75.00p 308695
16/06/2015 70.75p 71.75p 70.25p 71.50p 177535
15/06/2015 72.75p 72.75p 70.50p 71.00p 257095
12/06/2015 75.25p 75.25p 71.25p 72.00p 142067
11/06/2015 73.00p 74.00p 73.00p 73.75p 68011
10/06/2015 75.50p 75.50p 73.25p 74.00p 135095
09/06/2015 76.00p 76.00p 73.15p 73.75p 123748
08/06/2015 75.00p 75.75p 74.00p 74.25p 87643
05/06/2015 74.00p 76.00p 74.00p 75.50p 91630
04/06/2015 77.00p 77.00p 74.75p 75.75p 145907
03/06/2015 74.50p 77.00p 74.50p 76.00p 372713
02/06/2015 77.00p 77.00p 75.75p 76.25p 158367
01/06/2015 75.00p 76.75p 75.00p 76.50p 158440
29/05/2015 77.00p 77.00p 75.69p 76.50p 806369
28/05/2015 77.00p 77.00p 75.00p 76.25p 6311856
27/05/2015 76.75p 76.75p 75.00p 76.75p 226609
26/05/2015 75.75p 76.50p 75.25p 75.25p 82058
22/05/2015 76.00p 76.60p 75.00p 75.50p 270196
21/05/2015 75.25p 76.00p 74.00p 75.50p 3298361
20/05/2015 76.50p 76.50p 74.38p 75.00p 221925
19/05/2015 75.00p 76.00p 73.50p 75.75p 8024659
18/05/2015 75.00p 75.00p 73.50p 74.00p 1617554
15/05/2015 73.00p 75.00p 71.75p 74.50p 396892
14/05/2015 72.00p 73.30p 71.00p 71.25p 270547
13/05/2015 72.75p 73.92p 72.00p 72.00p 289597
12/05/2015 76.50p 77.00p 72.00p 73.50p 1762814
11/05/2015 75.00p 77.30p 74.37p 76.50p 1691244
08/05/2015 73.00p 74.77p 73.00p 73.50p 298062
07/05/2015 73.50p 74.75p 72.50p 73.25p 233324
06/05/2015 74.50p 75.47p 73.75p 74.50p 99327
05/05/2015 74.75p 76.50p 73.00p 75.50p 600928
01/05/2015 73.00p 74.15p 72.95p 73.25p 156326
30/04/2015 72.50p 74.25p 72.50p 74.00p 118683
29/04/2015 73.25p 74.00p 72.78p 73.75p 59819
28/04/2015 72.75p 75.00p 72.75p 75.00p 199298
27/04/2015 72.50p 74.50p 72.50p 74.00p 257212
24/04/2015 74.50p 75.00p 73.25p 73.50p 617864
23/04/2015 75.00p 75.00p 73.62p 74.25p 49511
22/04/2015 72.00p 74.75p 72.00p 74.00p 86809
21/04/2015 72.50p 74.00p 71.75p 73.00p 988385
20/04/2015 70.25p 73.00p 70.25p 71.75p 584331
17/04/2015 71.00p 71.85p 70.50p 71.25p 227961
16/04/2015 73.50p 73.50p 71.50p 72.00p 1336482
15/04/2015 72.00p 73.75p 71.50p 72.00p 1788117
14/04/2015 72.00p 72.00p 70.00p 71.25p 159735
13/04/2015 72.75p 72.75p 69.65p 70.75p 1221174
10/04/2015 73.00p 73.00p 71.00p 71.00p 125495
09/04/2015 73.00p 73.25p 72.00p 72.25p 373508
08/04/2015 74.25p 74.50p 72.00p 72.25p 716546
07/04/2015 70.00p 74.00p 70.00p 73.00p 305322
02/04/2015 71.50p 71.50p 69.75p 71.25p 161081
01/04/2015 69.50p 70.88p 69.50p 69.50p 252632
31/03/2015 69.25p 71.50p 69.25p 71.50p 545842
30/03/2015 68.50p 71.25p 68.50p 71.00p 338337
27/03/2015 73.00p 73.00p 68.50p 70.25p 696816
26/03/2015 71.00p 71.50p 70.00p 70.00p 106168
25/03/2015 73.00p 73.00p 71.61p 72.75p 610640
24/03/2015 73.00p 73.00p 70.75p 71.00p 211856
23/03/2015 72.50p 72.50p 69.00p 72.00p 796906
20/03/2015 72.00p 73.25p 70.19p 70.50p 734635
19/03/2015 76.00p 76.00p 72.50p 72.75p 116745
18/03/2015 73.25p 75.50p 73.25p 73.50p 602230
17/03/2015 73.75p 75.38p 73.75p 74.25p 247941
16/03/2015 73.50p 75.50p 73.50p 75.00p 243278
13/03/2015 76.00p 76.00p 74.25p 75.25p 532214
12/03/2015 76.00p 76.00p 74.25p 75.00p 301770
11/03/2015 73.25p 76.00p 73.25p 75.00p 300415
10/03/2015 73.25p 75.75p 73.25p 75.00p 441414
09/03/2015 73.00p 76.00p 73.00p 76.00p 317414
06/03/2015 73.00p 75.00p 73.00p 74.00p 200110
05/03/2015 75.00p 75.00p 72.39p 74.25p 385233
04/03/2015 74.50p 75.81p 73.00p 73.00p 1101290
03/03/2015 75.50p 77.00p 74.50p 74.75p 314740
02/03/2015 77.00p 77.00p 75.50p 75.50p 497168
27/02/2015 75.25p 76.50p 74.75p 76.00p 485566
26/02/2015 73.00p 76.00p 73.00p 75.50p 408436
25/02/2015 74.75p 75.00p 73.25p 75.00p 332748
24/02/2015 74.00p 74.75p 72.25p 74.75p 548552
23/02/2015 72.75p 75.00p 72.00p 73.25p 982763
20/02/2015 68.50p 70.25p 68.50p 69.50p 160665
19/02/2015 71.00p 71.00p 68.76p 70.00p 363546
18/02/2015 68.50p 69.00p 68.50p 68.75p 500330
17/02/2015 69.00p 70.00p 68.51p 69.00p 407396
16/02/2015 70.75p 71.00p 69.17p 69.50p 387221
13/02/2015 68.50p 70.75p 68.00p 70.00p 673969
12/02/2015 68.00p 70.25p 68.00p 70.25p 819708
11/02/2015 67.00p 69.75p 67.00p 69.00p 765734
10/02/2015 70.00p 70.00p 68.75p 68.75p 140080
09/02/2015 69.25p 70.50p 67.94p 69.00p 596159
06/02/2015 73.50p 73.50p 67.50p 67.50p 830768
05/02/2015 70.50p 73.00p 70.50p 72.00p 535928
04/02/2015 71.00p 72.72p 69.25p 71.50p 309752
03/02/2015 72.50p 72.50p 70.12p 71.75p 305550
02/02/2015 71.50p 72.00p 70.00p 71.25p 1408573
30/01/2015 72.00p 73.00p 70.05p 72.75p 4270259
29/01/2015 75.25p 75.25p 69.75p 70.00p 546367
28/01/2015 72.00p 73.75p 72.00p 73.00p 366804
27/01/2015 73.00p 73.75p 72.25p 72.75p 345693
26/01/2015 74.75p 74.75p 73.00p 74.50p 3476781
23/01/2015 74.25p 74.50p 73.25p 74.50p 247171
22/01/2015 74.25p 75.00p 73.00p 74.25p 57652
21/01/2015 73.00p 75.05p 73.00p 74.25p 75635
20/01/2015 73.00p 74.75p 73.00p 74.50p 123085
19/01/2015 73.50p 74.75p 73.00p 74.50p 121849
16/01/2015 75.75p 75.75p 73.00p 73.50p 200450
15/01/2015 76.25p 77.13p 74.00p 74.25p 215339
14/01/2015 78.50p 78.50p 76.25p 77.00p 252959
13/01/2015 78.00p 78.00p 76.75p 77.00p 227757
12/01/2015 76.00p 78.75p 76.00p 77.75p 175298
09/01/2015 77.50p 78.50p 76.69p 77.50p 142476
08/01/2015 76.00p 78.00p 76.00p 76.75p 278110
07/01/2015 78.50p 78.50p 76.25p 77.25p 338401
06/01/2015 77.75p 77.75p 76.88p 77.00p 684644
05/01/2015 79.00p 79.00p 76.75p 77.75p 618828
02/01/2015 79.00p 80.00p 78.50p 78.50p 1188590
31/12/2014 79.00p 79.50p 78.00p 79.00p 151989
30/12/2014 78.50p 79.00p 78.00p 79.00p 101567
29/12/2014 78.75p 79.00p 77.00p 78.75p 53946
24/12/2014 78.25p 78.25p 76.50p 78.00p 82337
23/12/2014 78.50p 78.50p 76.00p 76.50p 376913
22/12/2014 79.50p 79.50p 76.25p 76.75p 302661
19/12/2014 78.50p 79.75p 77.25p 77.25p 889041
18/12/2014 77.00p 80.50p 76.51p 79.00p 879112
17/12/2014 75.00p 77.00p 75.00p 77.00p 927019
16/12/2014 72.50p 76.00p 72.50p 76.00p 7491470
15/12/2014 72.50p 74.00p 72.50p 72.75p 307146
12/12/2014 72.75p 74.50p 72.75p 74.00p 187874

*Close Price adjusted for both dividends and splits