Speedy Hire (SDY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/06/2015 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
11/12/2014 73.25p 74.75p 73.00p 74.50p 105834
10/12/2014 72.50p 75.00p 72.50p 74.50p 207710
09/12/2014 73.25p 75.19p 73.00p 73.50p 253866
08/12/2014 73.00p 75.00p 73.00p 75.00p 229614
05/12/2014 74.75p 74.75p 72.50p 74.50p 840322
04/12/2014 73.25p 74.25p 73.00p 73.00p 297237
03/12/2014 70.50p 74.75p 70.50p 74.75p 3288092
02/12/2014 70.00p 72.50p 70.00p 72.50p 578794
01/12/2014 72.00p 72.00p 70.00p 70.50p 428855
28/11/2014 71.75p 71.75p 70.75p 71.25p 1398701
27/11/2014 71.50p 72.00p 69.95p 70.75p 257572
26/11/2014 71.50p 71.50p 69.50p 70.00p 373336
25/11/2014 71.50p 71.50p 69.50p 69.75p 757290
24/11/2014 71.00p 71.50p 69.25p 70.00p 5915500
21/11/2014 70.00p 70.00p 69.00p 69.25p 247194
20/11/2014 68.00p 69.69p 68.00p 69.25p 170590
19/11/2014 70.00p 70.00p 68.50p 70.00p 293068
18/11/2014 68.75p 70.00p 67.50p 69.75p 419247
17/11/2014 68.75p 69.00p 67.00p 69.00p 1784712
14/11/2014 67.00p 68.50p 67.00p 67.50p 1247573
13/11/2014 70.00p 70.00p 67.00p 67.75p 2741162
12/11/2014 70.00p 70.00p 67.75p 69.00p 10370840
11/11/2014 68.50p 72.00p 67.25p 69.25p 1377180
10/11/2014 64.00p 68.75p 64.00p 67.75p 554492
07/11/2014 65.00p 65.50p 64.00p 65.00p 231045
06/11/2014 65.00p 66.50p 64.50p 65.75p 400181
05/11/2014 63.00p 67.00p 62.00p 66.00p 851209
04/11/2014 61.00p 62.50p 61.00p 62.00p 457049
03/11/2014 62.50p 63.00p 61.25p 62.25p 792928
31/10/2014 62.00p 62.50p 61.00p 62.00p 925383
30/10/2014 63.00p 63.00p 61.25p 61.50p 141869
29/10/2014 62.75p 62.75p 61.25p 62.00p 103013
28/10/2014 62.25p 63.00p 61.36p 61.75p 502056
27/10/2014 63.75p 63.75p 61.50p 61.75p 724395
24/10/2014 63.75p 63.75p 62.75p 62.75p 769032
23/10/2014 65.25p 65.25p 63.00p 63.75p 135966
22/10/2014 64.75p 65.00p 63.50p 63.75p 741706
21/10/2014 63.00p 64.59p 63.00p 64.00p 262717
20/10/2014 62.25p 63.50p 61.50p 63.50p 215081
17/10/2014 61.50p 64.25p 61.50p 63.00p 2535112
16/10/2014 64.50p 65.00p 61.00p 62.25p 919738
15/10/2014 62.50p 63.75p 61.00p 63.75p 2448028
14/10/2014 61.75p 61.87p 60.75p 61.50p 64966
13/10/2014 61.25p 61.75p 59.50p 61.50p 562719
10/10/2014 66.25p 66.50p 62.50p 62.50p 370769
09/10/2014 66.75p 66.90p 64.46p 65.25p 1681469
08/10/2014 67.25p 68.00p 65.00p 65.50p 434122
07/10/2014 69.75p 69.75p 66.70p 67.00p 396357
06/10/2014 68.25p 69.38p 68.00p 68.50p 230113
03/10/2014 69.75p 70.00p 68.50p 69.00p 572331
02/10/2014 70.00p 70.00p 68.00p 68.75p 2631839
01/10/2014 70.00p 70.69p 69.50p 69.75p 430396
30/09/2014 69.25p 71.00p 68.44p 70.50p 411829
29/09/2014 69.75p 69.75p 67.50p 68.50p 1761348
26/09/2014 67.00p 69.50p 67.00p 68.50p 836393
25/09/2014 68.00p 68.75p 66.69p 68.00p 1379702
24/09/2014 69.00p 69.00p 66.81p 67.75p 136801
23/09/2014 68.75p 69.25p 66.75p 67.00p 254438
22/09/2014 69.50p 69.50p 67.00p 67.00p 10076072
19/09/2014 68.00p 69.25p 66.50p 69.00p 1512071
18/09/2014 66.75p 69.00p 65.75p 68.00p 252232
17/09/2014 68.00p 68.00p 66.50p 67.50p 889930
16/09/2014 68.00p 68.25p 66.13p 67.50p 357119
15/09/2014 67.00p 68.00p 65.17p 67.50p 405168
12/09/2014 64.75p 67.00p 64.75p 66.75p 1423517
11/09/2014 62.75p 66.00p 62.75p 65.75p 481167
10/09/2014 63.50p 64.75p 62.75p 64.25p 2784965
09/09/2014 65.50p 65.75p 63.00p 63.50p 519663
08/09/2014 66.50p 67.00p 65.09p 65.50p 323990

*Close Price adjusted for both dividends and splits