Speedy Hire (SDY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
16/05/2013 52.50p 54.25p 52.25p 54.25p 1564945
15/05/2013 52.00p 54.00p 51.15p 52.50p 2183077
14/05/2013 50.25p 53.39p 50.25p 53.25p 1257551
13/05/2013 48.75p 51.03p 48.00p 51.00p 1665404
10/05/2013 47.75p 48.75p 47.00p 48.00p 1720684
09/05/2013 47.50p 47.50p 46.60p 47.00p 681864
08/05/2013 47.00p 47.25p 46.25p 47.00p 1280141
07/05/2013 48.25p 48.50p 46.00p 47.00p 2776185
03/05/2013 48.00p 48.75p 47.50p 47.50p 546251
02/05/2013 49.00p 49.00p 47.25p 48.50p 472455
01/05/2013 47.75p 48.50p 47.50p 47.50p 169262
30/04/2013 49.25p 49.50p 47.75p 48.50p 648547
29/04/2013 48.25p 49.50p 48.25p 49.50p 618661
26/04/2013 49.50p 49.50p 48.50p 49.50p 419523
25/04/2013 49.00p 49.50p 47.50p 49.50p 589865
24/04/2013 49.25p 49.25p 47.75p 48.25p 8661003
23/04/2013 47.50p 49.50p 47.50p 49.25p 1372688
22/04/2013 47.00p 47.75p 47.00p 47.75p 538365
19/04/2013 47.50p 47.50p 47.00p 47.50p 468321
18/04/2013 47.25p 47.50p 46.00p 47.25p 1015259
17/04/2013 48.50p 48.75p 46.50p 46.75p 2755590
16/04/2013 49.75p 49.75p 48.25p 48.25p 1220546
15/04/2013 49.75p 50.00p 49.00p 49.50p 525415
12/04/2013 48.50p 50.00p 48.50p 49.75p 652044
11/04/2013 48.00p 50.20p 47.75p 50.00p 1002413
10/04/2013 48.50p 48.50p 47.50p 48.00p 1387032
09/04/2013 48.00p 48.50p 47.50p 48.50p 910745
08/04/2013 47.50p 48.46p 46.75p 47.50p 1069522
05/04/2013 47.25p 47.94p 46.25p 47.00p 799599
04/04/2013 50.75p 50.75p 47.25p 47.25p 1934402
03/04/2013 51.25p 51.50p 49.00p 49.25p 3371661
02/04/2013 49.25p 51.00p 48.25p 50.00p 3332598
28/03/2013 46.50p 49.00p 46.50p 48.75p 2222302
27/03/2013 45.50p 47.50p 45.14p 47.50p 2494238
26/03/2013 44.25p 44.50p 43.50p 44.50p 373237
25/03/2013 45.00p 45.00p 43.50p 44.00p 958852
22/03/2013 44.50p 45.50p 44.08p 44.50p 662896
21/03/2013 44.50p 45.75p 44.50p 44.50p 2101038
20/03/2013 45.50p 45.75p 45.00p 45.25p 216627
19/03/2013 45.00p 45.75p 44.75p 45.00p 628596
18/03/2013 45.00p 45.75p 45.00p 45.25p 522731
15/03/2013 46.00p 46.00p 45.25p 46.00p 982278
14/03/2013 45.50p 47.00p 45.25p 46.00p 1854583
13/03/2013 46.00p 46.00p 44.75p 45.25p 1088532
12/03/2013 45.75p 45.75p 44.44p 45.75p 526340
11/03/2013 45.75p 46.08p 45.25p 45.25p 1106465
08/03/2013 45.00p 45.75p 44.75p 45.50p 2117139
07/03/2013 44.75p 45.00p 44.25p 44.75p 492347
06/03/2013 43.50p 45.25p 42.85p 44.75p 1199478
05/03/2013 42.50p 44.00p 42.31p 43.25p 614002
04/03/2013 41.25p 42.00p 41.25p 42.00p 665200
01/03/2013 42.50p 42.75p 41.75p 41.75p 429673
28/02/2013 41.25p 42.25p 41.25p 41.75p 483585
27/02/2013 40.75p 42.00p 40.75p 41.50p 330603
26/02/2013 41.75p 42.50p 41.00p 41.25p 640108
25/02/2013 42.50p 42.81p 42.02p 42.50p 345234
22/02/2013 43.50p 43.50p 42.50p 42.50p 702658
21/02/2013 44.75p 44.75p 43.00p 43.50p 1481093
20/02/2013 44.00p 46.00p 43.96p 44.75p 3417806
19/02/2013 44.00p 44.50p 43.69p 44.00p 610283
18/02/2013 43.50p 44.00p 42.75p 44.00p 1147139
15/02/2013 42.25p 43.75p 42.00p 43.00p 2771630
14/02/2013 41.75p 42.50p 41.25p 42.00p 1491063
13/02/2013 41.75p 42.62p 41.20p 42.00p 10642826
12/02/2013 41.50p 41.90p 41.00p 41.50p 1490579
11/02/2013 41.50p 42.00p 40.50p 41.75p 929688
08/02/2013 40.50p 42.00p 40.50p 41.50p 1197405
07/02/2013 40.00p 42.46p 39.96p 41.25p 2931759
06/02/2013 38.75p 40.50p 38.75p 40.50p 9737766
05/02/2013 38.75p 39.00p 38.40p 39.00p 503160
04/02/2013 39.25p 39.75p 38.75p 39.00p 969147
01/02/2013 38.75p 40.00p 37.50p 39.75p 704321
31/01/2013 37.50p 39.00p 37.00p 38.50p 979109
30/01/2013 38.00p 38.50p 37.00p 37.75p 1026552
29/01/2013 38.25p 38.50p 37.50p 38.50p 1130293
28/01/2013 38.50p 38.75p 37.50p 38.75p 1336941
25/01/2013 38.50p 38.84p 37.00p 38.00p 2486145
24/01/2013 38.75p 39.00p 38.25p 38.50p 1095185
23/01/2013 39.50p 39.75p 38.50p 39.00p 591393
22/01/2013 39.75p 40.00p 39.30p 39.75p 419030
21/01/2013 40.25p 40.50p 39.32p 40.00p 641421
18/01/2013 40.50p 40.50p 39.50p 39.75p 445436
17/01/2013 38.25p 40.50p 38.25p 40.50p 3137351
16/01/2013 39.75p 39.75p 39.00p 39.75p 612485
15/01/2013 40.00p 40.00p 39.23p 39.50p 908448
14/01/2013 39.50p 40.00p 39.08p 39.75p 1084678
11/01/2013 39.25p 39.50p 39.13p 39.50p 960504
10/01/2013 39.50p 39.75p 38.62p 39.50p 1865230
09/01/2013 39.25p 39.84p 38.75p 39.75p 724050
08/01/2013 39.75p 40.00p 39.16p 39.50p 1305345
07/01/2013 39.25p 39.50p 38.00p 39.50p 1288951
04/01/2013 40.00p 40.00p 38.80p 39.00p 1042094
03/01/2013 39.50p 40.25p 38.82p 39.75p 1518833
02/01/2013 38.75p 39.25p 38.31p 39.25p 655914
31/12/2012 38.06p 39.00p 38.03p 39.00p 143567
28/12/2012 38.50p 39.08p 38.50p 39.00p 1122853
27/12/2012 39.50p 39.50p 38.50p 38.50p 388792
24/12/2012 38.25p 39.50p 38.25p 39.25p 685845
21/12/2012 38.50p 39.00p 38.00p 39.00p 878126
20/12/2012 38.25p 38.75p 37.90p 38.75p 1617032
19/12/2012 38.25p 38.25p 37.50p 38.25p 1793498
18/12/2012 37.75p 38.21p 37.17p 37.75p 1305618
17/12/2012 37.50p 38.08p 36.75p 38.00p 2881193
14/12/2012 36.00p 37.87p 35.44p 37.00p 1976041
13/12/2012 35.50p 36.25p 35.50p 36.00p 356595
12/12/2012 35.75p 36.38p 35.50p 36.00p 2638707
11/12/2012 35.50p 35.75p 35.31p 35.75p 2750888
10/12/2012 35.50p 35.75p 35.05p 35.50p 1295103
07/12/2012 35.50p 35.70p 35.00p 35.50p 1284598
06/12/2012 35.75p 35.75p 34.83p 35.50p 1060654
05/12/2012 35.00p 35.50p 34.75p 35.50p 1634395
04/12/2012 35.50p 35.75p 34.50p 34.75p 810923
03/12/2012 34.75p 35.20p 34.50p 35.00p 614471
30/11/2012 34.75p 35.25p 34.19p 35.25p 1950760
29/11/2012 34.00p 35.00p 33.90p 35.00p 2730677
28/11/2012 33.75p 33.75p 33.00p 33.75p 819454
27/11/2012 34.00p 34.00p 32.25p 33.25p 1154775
26/11/2012 34.25p 34.25p 33.00p 33.50p 317612
23/11/2012 34.50p 34.50p 33.50p 33.75p 529524
22/11/2012 34.25p 34.50p 33.83p 34.00p 262513
21/11/2012 34.75p 34.75p 33.78p 34.25p 1136533
20/11/2012 33.25p 34.00p 32.53p 34.00p 1099688
19/11/2012 34.00p 34.00p 32.00p 33.50p 1520308
16/11/2012 35.00p 35.00p 33.75p 34.25p 1690195
15/11/2012 34.50p 34.75p 34.00p 34.50p 1547452
14/11/2012 33.75p 34.50p 33.50p 34.50p 1585686
13/11/2012 33.25p 34.00p 32.50p 33.50p 751142
12/11/2012 33.75p 34.23p 33.13p 33.50p 255107
09/11/2012 34.25p 34.50p 33.75p 34.25p 1642593
08/11/2012 33.00p 35.06p 33.00p 34.25p 6192722
07/11/2012 32.50p 33.50p 32.50p 33.00p 1174946
06/11/2012 32.50p 33.25p 32.00p 33.25p 698778
05/11/2012 32.75p 32.75p 31.80p 32.25p 1172567
02/11/2012 32.75p 32.75p 31.50p 32.25p 787718
01/11/2012 33.00p 33.00p 32.00p 32.25p 1067206
31/10/2012 32.50p 33.00p 32.00p 32.25p 345298
30/10/2012 31.50p 33.25p 31.50p 32.50p 1346951
29/10/2012 32.25p 32.60p 32.00p 32.00p 809342
26/10/2012 32.75p 32.75p 32.00p 32.75p 359875
25/10/2012 33.00p 34.00p 32.00p 32.50p 3534445
24/10/2012 31.75p 33.00p 31.38p 33.00p 1593840
23/10/2012 31.75p 32.00p 31.25p 32.00p 1683346
22/10/2012 31.50p 31.94p 31.22p 31.75p 827793
19/10/2012 31.50p 31.75p 31.25p 31.50p 799477
18/10/2012 29.50p 32.00p 29.50p 31.75p 3703451
17/10/2012 30.75p 30.77p 29.25p 30.25p 2295577
16/10/2012 30.50p 31.38p 30.50p 31.00p 3501503
15/10/2012 30.25p 30.84p 29.57p 30.63p 975172
12/10/2012 30.00p 30.25p 29.82p 30.00p 517272
11/10/2012 30.00p 30.00p 29.50p 29.50p 115112
10/10/2012 30.00p 30.13p 29.75p 30.00p 1815518
09/10/2012 29.75p 30.25p 29.50p 30.25p 772333
08/10/2012 30.00p 30.25p 29.32p 30.00p 1110842
05/10/2012 29.25p 30.25p 29.25p 30.13p 2491782
04/10/2012 30.00p 30.43p 29.75p 29.75p 819365
03/10/2012 29.75p 30.50p 29.29p 30.25p 1499806
02/10/2012 29.75p 30.00p 29.21p 30.00p 450391
01/10/2012 28.75p 30.25p 28.53p 29.25p 4100570
28/09/2012 28.50p 29.50p 28.20p 29.25p 4986363
27/09/2012 28.25p 29.09p 28.00p 29.00p 2397350
26/09/2012 29.25p 29.25p 27.53p 28.75p 1122207

*Close Price adjusted for both dividends and splits