Speedy Hire (SDY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
31/07/2012 24.00p 24.33p 23.06p 24.00p 211816
30/07/2012 23.50p 24.00p 23.20p 24.00p 247465
27/07/2012 22.50p 23.50p 22.50p 23.25p 113025
26/07/2012 23.50p 23.75p 22.56p 23.75p 78981
25/07/2012 23.25p 23.50p 22.10p 22.75p 121095
24/07/2012 23.25p 23.97p 22.25p 22.25p 435428
23/07/2012 23.50p 24.50p 23.25p 23.25p 77667
20/07/2012 23.25p 24.39p 23.25p 23.25p 12222598
19/07/2012 24.25p 24.35p 23.50p 23.75p 475535
18/07/2012 25.25p 25.25p 23.75p 23.75p 430171
17/07/2012 24.00p 24.75p 23.25p 23.25p 1857638
16/07/2012 24.00p 24.30p 23.50p 23.75p 354204
13/07/2012 23.75p 24.25p 23.58p 24.25p 799217
12/07/2012 25.00p 25.00p 23.75p 24.50p 298358
11/07/2012 23.50p 24.25p 23.50p 24.00p 979727
10/07/2012 23.50p 24.25p 23.50p 24.00p 818446
09/07/2012 23.50p 24.00p 23.07p 23.75p 307327
06/07/2012 23.00p 24.25p 23.00p 23.75p 140611
05/07/2012 23.50p 24.29p 23.14p 23.75p 260552
04/07/2012 24.00p 24.50p 22.96p 24.00p 240769
03/07/2012 23.00p 23.75p 22.68p 23.75p 2731591
02/07/2012 24.25p 24.45p 22.75p 22.75p 143028
29/06/2012 23.50p 24.25p 23.50p 24.25p 168136
28/06/2012 23.25p 23.50p 22.73p 23.50p 101336
27/06/2012 23.00p 23.70p 22.75p 22.75p 201821
26/06/2012 23.25p 24.00p 23.00p 23.00p 15089404
25/06/2012 23.50p 24.05p 23.00p 23.00p 2356041
22/06/2012 24.00p 24.03p 23.25p 23.50p 124683
21/06/2012 24.75p 24.75p 23.50p 24.25p 949573
20/06/2012 24.50p 24.50p 24.00p 24.50p 42180
19/06/2012 23.75p 24.65p 23.75p 24.50p 145081
18/06/2012 24.75p 24.98p 23.50p 24.25p 206213
15/06/2012 23.50p 25.00p 23.23p 24.75p 640296
14/06/2012 24.00p 24.42p 23.00p 23.25p 515199
13/06/2012 25.00p 25.00p 24.00p 24.00p 469596
12/06/2012 26.25p 26.51p 24.50p 24.50p 636026
11/06/2012 26.50p 26.50p 25.60p 25.75p 286682
08/06/2012 25.50p 26.25p 24.50p 25.50p 781424
07/06/2012 24.25p 25.50p 24.25p 25.50p 74615
06/06/2012 24.50p 25.30p 24.00p 24.75p 102287
01/06/2012 26.25p 26.75p 24.50p 24.50p 3578844
31/05/2012 26.50p 26.89p 26.00p 26.00p 357762
30/05/2012 26.25p 26.25p 25.75p 26.00p 171553
29/05/2012 26.00p 26.50p 25.75p 25.75p 253955
28/05/2012 25.00p 25.75p 25.00p 25.50p 54951
25/05/2012 26.00p 26.00p 25.20p 25.50p 34916
24/05/2012 25.00p 25.90p 25.00p 25.25p 199891
23/05/2012 25.75p 26.00p 25.19p 25.50p 78500
22/05/2012 25.00p 25.72p 25.00p 25.25p 2514109
21/05/2012 24.50p 25.75p 24.50p 24.75p 101539
18/05/2012 24.00p 25.75p 23.75p 25.00p 417808
17/05/2012 24.25p 24.75p 23.50p 24.00p 261337
16/05/2012 25.50p 25.90p 24.10p 24.75p 388122
15/05/2012 25.75p 25.85p 25.06p 25.50p 108408
14/05/2012 26.00p 26.26p 24.68p 25.25p 512576
11/05/2012 25.50p 26.50p 25.40p 26.50p 51694
10/05/2012 25.50p 25.95p 25.38p 25.50p 206145
09/05/2012 24.75p 26.00p 24.75p 25.00p 184247
08/05/2012 25.75p 26.00p 24.75p 24.75p 189446
04/05/2012 26.50p 26.50p 25.50p 25.50p 127134
03/05/2012 26.75p 27.12p 26.25p 27.00p 184059
02/05/2012 27.50p 27.50p 25.75p 27.50p 291718
01/05/2012 26.25p 27.19p 26.25p 26.50p 196095
30/04/2012 26.50p 27.50p 26.50p 27.50p 23683
27/04/2012 27.25p 27.25p 26.35p 26.75p 165784
26/04/2012 27.00p 27.00p 25.75p 26.25p 487735
25/04/2012 26.25p 26.50p 25.75p 26.00p 113841
24/04/2012 26.50p 26.97p 26.00p 26.25p 291777
23/04/2012 27.00p 27.67p 26.25p 27.00p 283126
20/04/2012 27.00p 27.81p 26.25p 27.25p 638269
19/04/2012 27.25p 27.50p 26.71p 26.75p 134106
18/04/2012 25.50p 27.95p 24.91p 27.75p 1532104
17/04/2012 26.75p 27.00p 26.33p 26.75p 1392027
16/04/2012 26.50p 27.00p 25.50p 26.75p 680561
13/04/2012 27.50p 27.50p 26.75p 27.00p 651904
12/04/2012 27.50p 27.55p 26.59p 27.00p 481235
11/04/2012 27.25p 27.25p 26.50p 26.50p 208076
10/04/2012 27.00p 27.50p 26.75p 27.00p 494086
05/04/2012 27.50p 28.00p 27.00p 27.00p 876583
04/04/2012 27.75p 28.00p 27.25p 27.50p 2183785
03/04/2012 27.25p 28.00p 27.25p 27.25p 458723
02/04/2012 27.75p 28.00p 27.25p 27.50p 298234
30/03/2012 28.00p 28.00p 27.40p 27.50p 1161246
29/03/2012 28.25p 28.64p 27.75p 28.00p 285651
28/03/2012 28.75p 28.75p 28.00p 28.75p 299836
27/03/2012 28.00p 29.00p 27.82p 28.75p 1426944
26/03/2012 28.50p 29.05p 28.00p 28.00p 367688
23/03/2012 29.00p 29.50p 28.25p 28.25p 359066
22/03/2012 30.00p 30.00p 28.75p 29.50p 937997
21/03/2012 30.00p 30.70p 29.50p 29.50p 518777
20/03/2012 29.75p 30.55p 29.66p 30.50p 256281
19/03/2012 30.00p 30.60p 29.50p 30.00p 949712
16/03/2012 29.50p 30.75p 29.50p 30.25p 764959
15/03/2012 29.50p 30.50p 29.43p 30.50p 1442254
14/03/2012 28.50p 29.75p 27.56p 29.25p 2048082
13/03/2012 27.25p 28.75p 27.25p 28.00p 489530
12/03/2012 28.50p 28.79p 27.33p 27.50p 779477
09/03/2012 29.50p 29.89p 28.50p 28.50p 1332051
08/03/2012 29.00p 30.25p 29.00p 29.75p 451846
07/03/2012 29.50p 30.35p 29.31p 30.25p 292304
06/03/2012 30.25p 31.25p 28.75p 29.25p 1678841
05/03/2012 30.50p 31.43p 29.98p 30.25p 1612246
02/03/2012 29.00p 30.25p 28.68p 30.25p 16833864
01/03/2012 28.75p 29.00p 27.74p 29.00p 947087
29/02/2012 28.50p 29.04p 27.50p 27.50p 842047
28/02/2012 29.00p 29.25p 28.53p 28.75p 246056
27/02/2012 29.00p 29.00p 28.28p 29.00p 236344
24/02/2012 28.50p 29.00p 28.50p 28.50p 5063205
23/02/2012 28.75p 29.00p 28.42p 28.75p 475010
22/02/2012 29.25p 29.25p 28.37p 29.00p 1574114
21/02/2012 29.25p 29.25p 28.38p 28.75p 763879
20/02/2012 28.50p 29.25p 28.06p 29.00p 1923053
17/02/2012 28.50p 28.50p 27.50p 28.00p 1019844
16/02/2012 27.00p 28.25p 26.75p 28.00p 10456128
15/02/2012 28.75p 29.00p 26.60p 26.75p 2778303
14/02/2012 28.50p 29.50p 28.50p 28.75p 1131399
13/02/2012 28.00p 29.25p 28.00p 29.00p 4085238
10/02/2012 28.75p 29.15p 27.63p 29.00p 1376320
09/02/2012 29.50p 29.50p 28.76p 29.00p 730096
08/02/2012 29.00p 30.50p 28.75p 29.00p 3559190
07/02/2012 29.00p 29.50p 28.50p 28.75p 560880
06/02/2012 28.75p 30.32p 28.75p 29.25p 11667311
03/02/2012 29.00p 29.75p 28.81p 29.37p 3962388
02/02/2012 27.50p 29.25p 26.87p 29.00p 2314470
01/02/2012 27.50p 27.67p 26.80p 27.00p 2719066
31/01/2012 26.75p 27.50p 26.50p 27.00p 3851035
30/01/2012 27.00p 27.95p 26.50p 26.75p 3283110
27/01/2012 25.75p 28.00p 25.25p 27.25p 2865667
26/01/2012 25.50p 25.50p 25.04p 25.25p 151720
25/01/2012 25.00p 25.77p 25.00p 25.25p 481957
24/01/2012 25.00p 25.25p 24.64p 25.00p 4505509
23/01/2012 25.25p 25.50p 24.00p 24.75p 1090109
20/01/2012 22.50p 25.27p 21.50p 25.00p 5670101
19/01/2012 20.50p 21.57p 20.25p 21.50p 4524906
18/01/2012 20.00p 20.75p 19.83p 20.25p 405839
17/01/2012 19.75p 20.65p 19.65p 19.75p 227345
16/01/2012 20.00p 20.70p 19.75p 19.75p 687669
13/01/2012 20.50p 20.90p 19.88p 20.00p 250684
12/01/2012 20.25p 21.07p 19.83p 20.00p 251558
11/01/2012 20.00p 20.00p 19.33p 19.75p 91449
10/01/2012 20.00p 20.43p 19.58p 20.00p 495436
09/01/2012 19.75p 20.25p 19.10p 19.75p 1515180
06/01/2012 19.50p 21.00p 19.35p 20.00p 5302099
05/01/2012 19.86p 19.86p 19.50p 19.50p 124273
04/01/2012 20.30p 20.45p 19.84p 20.00p 109109
03/01/2012 20.50p 20.95p 20.00p 20.25p 221269
30/12/2011 20.00p 20.00p 20.00p 20.00p 921
29/12/2011 20.25p 20.25p 20.07p 20.25p 12614
28/12/2011 20.00p 20.50p 19.32p 20.50p 241910
23/12/2011 19.50p 19.94p 19.25p 19.25p 108513
22/12/2011 20.00p 20.00p 19.36p 19.50p 231032
21/12/2011 19.50p 20.00p 19.07p 20.00p 280258
20/12/2011 19.75p 19.75p 19.00p 19.00p 413103
19/12/2011 19.00p 19.25p 19.00p 19.00p 281157
16/12/2011 19.50p 19.74p 19.03p 19.25p 1264689
15/12/2011 19.00p 19.46p 18.96p 19.00p 609786
14/12/2011 19.00p 19.55p 18.75p 19.00p 1511073
13/12/2011 20.50p 20.52p 19.00p 19.00p 2542851
12/12/2011 20.95p 21.05p 20.00p 20.00p 48547
09/12/2011 21.00p 21.00p 20.02p 20.75p 237926
08/12/2011 21.00p 21.75p 20.75p 20.75p 211143
07/12/2011 21.50p 22.00p 20.75p 21.25p 214325
06/12/2011 21.25p 22.05p 21.00p 21.00p 213824
05/12/2011 22.00p 22.25p 21.75p 22.00p 439545
02/12/2011 21.25p 22.00p 21.00p 21.75p 748678
01/12/2011 21.50p 21.86p 20.61p 21.00p 2280761
30/11/2011 21.25p 21.75p 20.50p 21.75p 480085
29/11/2011 20.00p 21.64p 19.87p 21.25p 2951811
28/11/2011 19.50p 19.96p 19.00p 19.50p 2436996
25/11/2011 19.00p 19.17p 18.05p 18.50p 400466
24/11/2011 19.50p 19.84p 18.50p 18.50p 671431
23/11/2011 19.50p 19.92p 18.75p 18.75p 359353
22/11/2011 20.00p 20.14p 19.57p 20.00p 339544
21/11/2011 20.25p 20.90p 19.75p 19.75p 738972
18/11/2011 21.25p 21.25p 20.25p 20.75p 1738255
17/11/2011 20.50p 21.45p 20.00p 20.75p 5966004
16/11/2011 19.25p 20.62p 19.25p 20.25p 1363552
15/11/2011 19.00p 19.55p 18.50p 19.00p 291086
14/11/2011 19.25p 19.43p 18.83p 19.25p 570731
11/11/2011 18.50p 19.43p 18.00p 18.75p 715055
10/11/2011 19.00p 19.29p 18.50p 18.50p 493150
09/11/2011 20.00p 20.00p 19.25p 19.25p 44997
08/11/2011 19.50p 19.75p 19.50p 19.50p 409609
07/11/2011 20.50p 20.50p 19.50p 19.75p 385767
04/11/2011 19.25p 20.00p 19.25p 20.00p 92390
03/11/2011 19.50p 19.69p 19.30p 19.50p 181284
02/11/2011 20.00p 20.00p 19.00p 19.75p 307304
01/11/2011 20.00p 20.40p 19.50p 19.50p 368119
31/10/2011 21.75p 21.75p 20.00p 20.50p 1025513
28/10/2011 21.00p 21.75p 20.38p 21.00p 996869
27/10/2011 20.50p 20.88p 20.00p 20.25p 1623662
26/10/2011 21.50p 22.07p 20.00p 20.25p 2534598
25/10/2011 22.34p 22.34p 21.61p 22.00p 72907
24/10/2011 21.50p 22.25p 21.26p 22.00p 191438
21/10/2011 22.50p 22.50p 21.50p 21.50p 104983
20/10/2011 21.75p 22.05p 21.75p 22.00p 770037
19/10/2011 22.25p 22.25p 21.50p 21.75p 406410
18/10/2011 21.92p 21.92p 21.50p 21.50p 13798
17/10/2011 22.00p 22.31p 22.00p 22.00p 85234
14/10/2011 22.00p 22.25p 21.16p 22.25p 261515

*Close Price adjusted for both dividends and splits