Speedy Hire (SDY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/02/2014 69.00p 69.75p 68.25p 69.50p 160204
26/02/2014 69.25p 70.00p 69.00p 69.50p 177063
25/02/2014 67.25p 70.00p 67.00p 70.00p 1773517
24/02/2014 66.75p 69.00p 66.75p 69.00p 278096
21/02/2014 68.00p 68.50p 67.00p 68.50p 250307
20/02/2014 68.00p 68.37p 67.00p 68.25p 271433
19/02/2014 67.00p 68.15p 66.54p 68.00p 476424
18/02/2014 66.75p 68.34p 66.19p 67.25p 1317749
17/02/2014 67.00p 67.50p 66.25p 67.00p 591769
14/02/2014 65.00p 68.75p 65.00p 67.25p 909495
13/02/2014 66.00p 66.00p 64.25p 65.25p 378978
12/02/2014 64.50p 66.00p 63.90p 65.25p 1279814
11/02/2014 64.50p 65.07p 64.00p 65.00p 1480991
10/02/2014 62.50p 64.25p 61.94p 64.00p 430058
07/02/2014 62.25p 63.50p 61.75p 63.50p 570662
06/02/2014 61.50p 62.50p 61.32p 61.75p 456871
05/02/2014 63.50p 63.50p 62.00p 62.25p 312821
04/02/2014 64.75p 64.75p 63.19p 63.50p 317077
03/02/2014 64.50p 66.30p 64.00p 64.50p 700312
31/01/2014 64.00p 64.75p 62.69p 64.50p 838428
30/01/2014 63.25p 64.50p 62.98p 63.75p 282751
29/01/2014 62.50p 64.50p 62.00p 63.50p 1145752
28/01/2014 62.25p 64.00p 61.81p 62.00p 737881
27/01/2014 64.75p 65.25p 61.70p 62.00p 1345154
24/01/2014 67.25p 67.50p 64.75p 65.00p 601338
23/01/2014 66.75p 68.25p 66.75p 67.25p 345044
22/01/2014 66.25p 67.50p 66.00p 67.00p 714813
21/01/2014 68.00p 68.00p 66.00p 66.25p 721823
20/01/2014 69.00p 69.00p 66.31p 67.25p 2352897
17/01/2014 69.25p 70.00p 68.50p 68.50p 490751
16/01/2014 68.75p 70.00p 68.50p 69.25p 6484277
15/01/2014 68.75p 69.25p 67.81p 69.00p 1382909
14/01/2014 68.00p 69.00p 67.50p 68.75p 758495
13/01/2014 68.25p 68.75p 67.75p 68.50p 4745751
10/01/2014 69.00p 69.00p 67.75p 68.75p 516767
09/01/2014 69.00p 69.21p 68.00p 68.75p 12780158
08/01/2014 70.50p 70.75p 68.22p 68.25p 537226
07/01/2014 69.50p 71.50p 68.94p 70.75p 1382233
06/01/2014 66.75p 70.00p 66.50p 69.00p 1833063
03/01/2014 65.00p 66.50p 64.25p 66.50p 1070240
02/01/2014 63.75p 64.50p 62.31p 64.25p 608663
31/12/2013 63.00p 64.75p 61.97p 64.00p 407266
30/12/2013 61.50p 63.00p 61.50p 63.00p 803438
27/12/2013 60.25p 63.00p 60.25p 62.25p 430228
24/12/2013 60.25p 60.31p 59.75p 60.25p 58899
23/12/2013 60.25p 60.75p 58.72p 60.50p 451893
20/12/2013 59.00p 60.50p 58.50p 60.50p 1382417
19/12/2013 58.50p 59.75p 57.00p 59.25p 2014082
18/12/2013 56.75p 58.75p 56.75p 57.50p 1283393
17/12/2013 55.50p 57.50p 55.50p 56.75p 1963399
16/12/2013 55.25p 56.00p 55.00p 55.75p 653381
13/12/2013 55.50p 55.83p 55.02p 55.50p 440543
12/12/2013 55.75p 56.00p 54.75p 55.75p 1411336
11/12/2013 55.50p 55.93p 54.83p 55.75p 838143
10/12/2013 53.00p 55.25p 53.00p 55.25p 6618510
09/12/2013 53.00p 55.75p 52.61p 53.25p 1531385
06/12/2013 51.25p 53.25p 51.25p 53.25p 2473070
05/12/2013 49.50p 52.25p 48.50p 51.75p 3983109
04/12/2013 50.50p 51.85p 48.34p 49.75p 5233450
03/12/2013 51.50p 52.00p 50.73p 51.75p 5340704
02/12/2013 50.00p 53.01p 50.00p 51.75p 10981694
29/11/2013 50.00p 64.50p 49.50p 50.50p 45260080
28/11/2013 64.50p 64.86p 63.70p 64.50p 471317
27/11/2013 63.50p 64.77p 63.50p 64.75p 838315
26/11/2013 63.00p 64.50p 63.00p 64.00p 615899
25/11/2013 64.50p 64.50p 63.50p 64.00p 338046
22/11/2013 64.75p 64.81p 64.00p 64.00p 442990
21/11/2013 64.25p 64.75p 63.81p 64.75p 563827
20/11/2013 65.50p 65.50p 62.75p 64.00p 1023909
19/11/2013 64.50p 65.75p 64.50p 65.00p 431300
18/11/2013 65.75p 66.19p 64.38p 65.75p 471294
15/11/2013 67.00p 67.00p 65.50p 65.50p 672298
14/11/2013 66.25p 67.00p 66.25p 66.75p 621852
13/11/2013 68.00p 68.25p 64.50p 66.25p 4932456
12/11/2013 67.50p 69.00p 67.50p 68.25p 560675
11/11/2013 67.75p 68.25p 67.25p 68.25p 606444
08/11/2013 67.50p 68.00p 66.75p 67.50p 482673
07/11/2013 66.50p 67.75p 65.75p 67.75p 638410
06/11/2013 65.50p 67.00p 65.50p 66.75p 1146517
05/11/2013 66.00p 66.25p 65.50p 65.75p 283252
04/11/2013 65.25p 66.50p 64.50p 66.25p 815958
01/11/2013 64.00p 65.00p 64.00p 65.00p 206910
31/10/2013 65.50p 65.62p 64.00p 65.00p 499523
30/10/2013 64.00p 66.34p 63.73p 65.75p 733679
29/10/2013 63.50p 64.25p 63.25p 64.00p 312170
28/10/2013 64.00p 64.34p 62.54p 63.50p 456594
25/10/2013 64.50p 64.79p 63.00p 63.75p 459352
24/10/2013 65.75p 65.75p 63.38p 64.00p 647588
23/10/2013 64.25p 65.75p 64.00p 65.25p 447140
22/10/2013 66.00p 66.50p 63.97p 64.75p 704718
21/10/2013 66.75p 67.00p 64.75p 66.50p 944110
18/10/2013 66.50p 67.00p 65.50p 67.00p 494649
17/10/2013 65.25p 68.00p 62.00p 66.50p 3401914
16/10/2013 69.75p 71.00p 67.00p 68.00p 2221192
15/10/2013 67.00p 71.88p 66.33p 70.00p 2601722
14/10/2013 65.75p 66.50p 65.75p 66.50p 339028
11/10/2013 66.00p 66.50p 65.50p 66.00p 737535
10/10/2013 66.50p 68.25p 66.25p 66.25p 694176
09/10/2013 65.00p 67.00p 65.00p 66.25p 11013576
08/10/2013 64.50p 65.25p 64.50p 65.00p 1076508
07/10/2013 65.00p 65.50p 65.00p 65.25p 590056
04/10/2013 65.75p 65.75p 65.00p 65.25p 278388
03/10/2013 65.25p 65.50p 65.00p 65.50p 349247
02/10/2013 65.00p 66.00p 65.00p 65.00p 551479
01/10/2013 65.00p 65.50p 65.00p 65.00p 339159
30/09/2013 64.75p 65.25p 64.50p 65.00p 734807
27/09/2013 65.50p 65.75p 64.63p 65.00p 649773
26/09/2013 65.00p 65.25p 64.50p 65.00p 512026
25/09/2013 65.00p 65.50p 65.00p 65.00p 596096
24/09/2013 64.50p 65.25p 64.13p 65.25p 624765
23/09/2013 64.75p 65.00p 64.00p 64.25p 435640
20/09/2013 64.75p 65.50p 64.25p 65.00p 477576
19/09/2013 65.75p 66.07p 64.75p 64.75p 5286451
18/09/2013 65.00p 65.50p 64.75p 65.25p 2416474
17/09/2013 65.50p 65.50p 64.75p 65.00p 6068649
16/09/2013 65.50p 65.50p 64.00p 65.25p 657192
13/09/2013 65.25p 65.50p 64.00p 64.50p 716726
12/09/2013 65.75p 65.75p 63.76p 64.75p 20508488
11/09/2013 63.00p 66.00p 62.12p 65.50p 3625618
10/09/2013 59.50p 62.81p 59.50p 62.75p 3277265
09/09/2013 58.50p 60.50p 58.31p 60.00p 3073460
06/09/2013 58.50p 58.75p 57.98p 58.50p 166604
05/09/2013 59.00p 59.00p 57.75p 58.25p 289889
04/09/2013 57.75p 59.75p 57.50p 59.00p 737856
03/09/2013 56.00p 58.00p 56.00p 57.50p 711524
02/09/2013 56.50p 58.00p 55.70p 56.00p 980986
30/08/2013 58.75p 58.75p 56.75p 56.75p 253519
29/08/2013 58.50p 59.00p 58.25p 58.25p 209969
28/08/2013 58.75p 59.50p 58.25p 59.00p 238429
27/08/2013 58.25p 59.25p 58.00p 59.25p 205513
23/08/2013 58.25p 58.75p 57.43p 58.25p 418575
22/08/2013 57.75p 58.12p 57.00p 57.50p 246734
21/08/2013 57.50p 58.46p 57.00p 57.25p 406071
20/08/2013 58.25p 58.88p 56.75p 57.50p 808379
19/08/2013 58.50p 59.65p 58.00p 58.50p 832561
16/08/2013 58.25p 58.50p 57.50p 58.50p 389855
15/08/2013 59.50p 60.25p 57.59p 57.75p 556103
14/08/2013 60.00p 60.25p 59.75p 60.25p 770910
13/08/2013 58.00p 60.00p 58.00p 59.75p 709486
12/08/2013 58.75p 59.25p 58.28p 59.00p 278701
09/08/2013 58.75p 59.25p 58.25p 58.25p 523517
08/08/2013 58.75p 59.75p 58.75p 59.00p 1057886
07/08/2013 59.50p 59.50p 59.00p 59.25p 183871
06/08/2013 60.00p 60.50p 59.11p 59.50p 487390
05/08/2013 59.50p 60.00p 59.44p 59.50p 376834
02/08/2013 60.00p 60.00p 59.00p 60.00p 611000
01/08/2013 59.50p 60.50p 58.68p 60.00p 968621
31/07/2013 59.25p 59.25p 58.35p 59.00p 300666
30/07/2013 59.00p 59.50p 58.20p 59.00p 321168
29/07/2013 58.25p 58.75p 58.00p 58.00p 210594
26/07/2013 59.50p 59.50p 58.20p 58.25p 486632
25/07/2013 59.50p 60.00p 58.92p 59.25p 788621
24/07/2013 59.00p 60.25p 58.35p 59.75p 1167337
23/07/2013 58.50p 59.75p 57.64p 59.00p 3709550
22/07/2013 59.50p 59.50p 57.50p 58.25p 846361
19/07/2013 59.50p 59.50p 58.77p 59.25p 926148
18/07/2013 60.50p 61.75p 58.07p 59.00p 2656370
17/07/2013 62.75p 62.98p 61.50p 61.75p 1145950
16/07/2013 64.00p 64.00p 62.50p 62.75p 544201
15/07/2013 64.25p 64.81p 63.50p 64.00p 1132864
12/07/2013 64.50p 66.00p 64.00p 64.50p 1751146
11/07/2013 64.00p 64.75p 63.50p 64.75p 597176
10/07/2013 64.75p 65.25p 62.75p 63.50p 994037
09/07/2013 63.00p 64.75p 62.58p 64.50p 1435439
08/07/2013 62.75p 63.25p 62.00p 62.75p 1810896
05/07/2013 62.00p 62.50p 61.25p 62.25p 1574248
04/07/2013 60.00p 62.00p 60.00p 61.75p 1836578
03/07/2013 59.00p 60.94p 58.50p 60.25p 1370067
02/07/2013 61.00p 61.50p 59.20p 60.00p 1136522
01/07/2013 59.50p 61.25p 58.96p 60.50p 1739850
28/06/2013 60.25p 61.00p 59.00p 59.50p 1356230
27/06/2013 57.00p 60.83p 56.88p 59.75p 4244352
26/06/2013 56.25p 57.75p 56.00p 57.00p 971438
25/06/2013 55.50p 56.25p 54.75p 56.00p 653061
24/06/2013 57.50p 58.00p 53.54p 54.75p 2058390
21/06/2013 58.50p 60.00p 57.50p 58.00p 1387732
20/06/2013 56.75p 58.50p 55.67p 58.00p 1302636
19/06/2013 55.50p 57.00p 55.00p 56.75p 362417
18/06/2013 54.25p 55.75p 53.88p 55.25p 1217945
17/06/2013 53.50p 54.75p 53.41p 54.00p 1760794
14/06/2013 52.25p 53.00p 50.75p 52.25p 2927121
13/06/2013 53.00p 54.00p 50.75p 50.75p 2160107
12/06/2013 54.00p 54.75p 53.44p 54.00p 183337
11/06/2013 54.50p 54.83p 53.25p 54.00p 864379
10/06/2013 55.25p 55.64p 54.50p 54.50p 229071
07/06/2013 54.75p 55.58p 54.25p 54.75p 751837
06/06/2013 54.75p 55.00p 53.75p 54.50p 476089
05/06/2013 55.00p 55.00p 53.01p 54.50p 1378112
04/06/2013 57.00p 57.25p 54.87p 55.00p 1008418
03/06/2013 57.25p 57.66p 56.25p 57.00p 436128
31/05/2013 57.50p 57.50p 56.43p 57.25p 614261
30/05/2013 57.50p 57.50p 56.50p 57.25p 490448
29/05/2013 59.00p 59.00p 57.00p 57.00p 410187
28/05/2013 57.75p 59.75p 57.25p 58.75p 2978410
24/05/2013 59.50p 59.50p 56.25p 57.25p 2582575
23/05/2013 61.00p 61.25p 57.16p 58.25p 2101477
22/05/2013 59.50p 62.67p 58.50p 61.50p 9213989
21/05/2013 55.25p 59.08p 54.50p 59.00p 2370559
20/05/2013 53.25p 55.37p 53.25p 55.00p 1577983
17/05/2013 53.50p 54.95p 53.16p 54.00p 1498109

*Close Price adjusted for both dividends and splits