Speedy Hire (SDY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/10/2011 22.00p 22.67p 21.00p 21.75p 575696
12/10/2011 22.25p 22.75p 21.00p 22.25p 2727860
11/10/2011 21.00p 21.75p 20.75p 21.50p 305277
10/10/2011 21.50p 22.00p 20.50p 21.00p 648137
07/10/2011 22.25p 22.70p 21.25p 21.75p 204582
06/10/2011 22.50p 23.25p 22.50p 22.75p 2709429
05/10/2011 21.00p 21.83p 21.00p 21.75p 235719
04/10/2011 21.00p 21.50p 20.75p 21.50p 1805373
03/10/2011 21.75p 21.87p 20.75p 21.00p 426807
30/09/2011 22.00p 22.94p 22.00p 22.25p 839770
29/09/2011 23.00p 23.00p 21.53p 22.25p 462516
28/09/2011 23.00p 23.25p 22.75p 23.00p 1494758
27/09/2011 23.00p 23.00p 22.75p 22.75p 142690
26/09/2011 23.00p 23.10p 22.25p 22.25p 501691
23/09/2011 23.25p 23.50p 22.50p 22.75p 1735202
22/09/2011 24.25p 24.50p 23.00p 23.00p 783317
21/09/2011 24.50p 25.00p 24.16p 24.50p 721056
20/09/2011 24.50p 25.00p 24.50p 24.50p 843935
19/09/2011 25.00p 25.03p 24.75p 25.00p 262551
16/09/2011 24.50p 26.00p 24.25p 25.50p 231877
15/09/2011 24.00p 25.00p 24.00p 24.50p 437185
14/09/2011 24.00p 24.75p 24.00p 24.25p 271729
13/09/2011 24.75p 24.79p 24.25p 24.50p 100006
12/09/2011 24.50p 25.50p 24.50p 24.50p 71493
09/09/2011 25.25p 25.75p 25.00p 25.00p 438806
08/09/2011 25.50p 26.00p 25.22p 25.75p 1061924
07/09/2011 26.25p 26.25p 25.50p 25.50p 537364
06/09/2011 25.50p 26.25p 25.46p 26.00p 1616269
05/09/2011 24.75p 26.00p 24.75p 25.50p 722556
02/09/2011 24.75p 25.18p 24.08p 25.00p 1195083
01/09/2011 25.00p 25.25p 24.25p 24.50p 1541360
31/08/2011 24.75p 25.50p 24.45p 24.75p 1095235
30/08/2011 25.25p 25.60p 24.38p 24.50p 779491
26/08/2011 25.00p 25.25p 24.28p 24.50p 975717
25/08/2011 24.50p 25.13p 24.50p 24.75p 719770
24/08/2011 25.50p 25.50p 24.24p 24.75p 483794
23/08/2011 24.75p 25.09p 24.00p 24.00p 544730
22/08/2011 25.25p 25.75p 24.25p 24.25p 1599364
19/08/2011 26.00p 26.75p 24.53p 24.75p 1379758
18/08/2011 28.00p 28.75p 26.48p 26.75p 584602
17/08/2011 27.50p 29.00p 27.03p 28.75p 1171773
16/08/2011 27.00p 27.25p 26.75p 27.25p 116268
15/08/2011 27.50p 27.50p 26.53p 27.00p 348519
12/08/2011 26.00p 26.85p 25.73p 26.75p 762183
11/08/2011 26.50p 27.00p 26.00p 26.25p 650667
10/08/2011 27.50p 27.50p 25.75p 25.75p 717957
09/08/2011 26.75p 27.00p 26.00p 26.50p 1403783
08/08/2011 27.00p 28.00p 27.00p 27.25p 1120677
05/08/2011 27.00p 28.55p 25.00p 27.25p 1466674
04/08/2011 29.00p 29.10p 27.00p 28.00p 811705
03/08/2011 28.50p 29.35p 28.00p 28.00p 532566
02/08/2011 31.00p 31.00p 28.58p 29.50p 1107764
01/08/2011 30.25p 30.76p 30.00p 30.00p 351506
29/07/2011 31.00p 31.00p 30.00p 30.00p 421599
28/07/2011 31.50p 31.50p 30.50p 30.50p 752419
27/07/2011 32.25p 32.25p 31.50p 31.75p 257119
26/07/2011 32.00p 32.25p 31.50p 32.25p 165789
25/07/2011 32.00p 32.25p 31.53p 32.25p 132970
22/07/2011 31.75p 32.25p 31.75p 32.25p 305824
21/07/2011 31.50p 31.75p 30.55p 31.75p 447770
20/07/2011 31.00p 31.50p 30.51p 31.50p 405376
19/07/2011 30.00p 30.50p 30.00p 30.50p 513010
18/07/2011 31.50p 31.50p 29.75p 29.75p 1293844
15/07/2011 30.25p 31.00p 30.00p 31.00p 716347
14/07/2011 31.50p 32.09p 30.25p 30.38p 2509779
13/07/2011 32.25p 32.49p 31.50p 31.75p 477502
12/07/2011 32.25p 32.25p 31.25p 31.75p 340505
11/07/2011 31.25p 32.75p 31.25p 32.50p 329699
08/07/2011 31.75p 32.75p 30.00p 32.50p 1331508
07/07/2011 30.50p 30.75p 30.02p 30.25p 388967
06/07/2011 30.50p 30.50p 30.11p 30.50p 255082
05/07/2011 31.00p 31.00p 30.12p 30.50p 105320
04/07/2011 31.00p 31.63p 30.50p 31.00p 215180
01/07/2011 31.00p 32.00p 30.25p 31.00p 954791
30/06/2011 31.00p 31.00p 30.00p 30.00p 1664449
29/06/2011 30.25p 30.50p 30.00p 30.00p 1264153
28/06/2011 30.25p 30.58p 29.75p 29.75p 1182440
27/06/2011 30.50p 31.00p 30.00p 30.00p 220397
24/06/2011 30.50p 30.65p 30.25p 30.50p 295160
23/06/2011 30.00p 30.25p 30.00p 30.00p 848884
22/06/2011 30.25p 30.50p 30.00p 30.00p 321119
21/06/2011 30.50p 30.50p 30.01p 30.25p 241867
20/06/2011 30.00p 30.87p 30.00p 30.00p 268459
17/06/2011 30.50p 31.00p 30.25p 30.50p 642976
16/06/2011 32.00p 32.00p 30.50p 30.50p 909612
15/06/2011 32.00p 32.75p 32.00p 32.00p 95876
14/06/2011 32.75p 33.00p 32.25p 32.25p 415011
13/06/2011 32.50p 32.80p 32.25p 32.25p 150240
10/06/2011 32.50p 32.88p 32.25p 32.75p 112299
09/06/2011 33.00p 33.00p 32.50p 32.75p 454691
08/06/2011 32.50p 32.75p 32.25p 32.50p 154970
07/06/2011 33.00p 33.45p 32.50p 32.50p 549931
06/06/2011 33.75p 33.75p 32.75p 33.00p 324412
03/06/2011 33.00p 33.75p 32.95p 33.00p 570648
02/06/2011 33.00p 33.00p 32.00p 33.00p 771758
01/06/2011 33.25p 33.25p 32.03p 32.50p 273794
31/05/2011 32.75p 34.29p 32.50p 32.50p 1163010
27/05/2011 33.50p 34.00p 33.00p 33.25p 1213571
26/05/2011 30.75p 33.50p 30.75p 33.50p 2907778
25/05/2011 32.00p 32.53p 30.73p 30.75p 1839391
24/05/2011 33.50p 33.90p 32.15p 32.25p 4053751
23/05/2011 34.00p 34.17p 33.50p 33.75p 1945836
20/05/2011 33.25p 34.50p 32.50p 34.00p 2829895
19/05/2011 31.50p 33.00p 31.50p 33.00p 1064899
18/05/2011 32.00p 32.75p 30.25p 32.50p 1718192
17/05/2011 32.00p 34.00p 31.67p 32.75p 2651603
16/05/2011 31.50p 32.41p 31.00p 31.50p 401353
13/05/2011 31.50p 31.75p 31.00p 31.00p 986520
12/05/2011 30.00p 31.25p 30.00p 31.00p 1540931
11/05/2011 30.00p 30.39p 29.53p 30.00p 6111790
10/05/2011 30.00p 30.39p 29.60p 30.25p 10614024
09/05/2011 29.75p 29.89p 29.50p 29.50p 889314
06/05/2011 30.00p 30.00p 29.50p 29.75p 1377974
05/05/2011 29.75p 30.02p 29.15p 30.00p 1085104
04/05/2011 30.50p 30.50p 29.00p 29.00p 1720719
03/05/2011 30.00p 30.83p 30.00p 30.00p 1919122
28/04/2011 31.00p 31.33p 30.00p 31.25p 1881133
27/04/2011 29.00p 31.75p 28.15p 30.75p 7370106
26/04/2011 28.25p 29.15p 27.00p 28.75p 1264214
21/04/2011 27.00p 27.25p 26.75p 27.00p 167222
20/04/2011 27.00p 27.30p 26.80p 27.00p 1559627
19/04/2011 27.00p 27.49p 26.82p 27.25p 589837
18/04/2011 28.25p 28.25p 27.00p 27.00p 490684
15/04/2011 28.75p 28.75p 27.50p 28.00p 493564
14/04/2011 28.75p 28.75p 27.25p 28.25p 140982
13/04/2011 28.25p 28.50p 27.00p 28.25p 392546
12/04/2011 28.00p 28.50p 27.63p 28.25p 329002
11/04/2011 29.00p 29.00p 27.75p 28.25p 1629533
08/04/2011 29.00p 29.00p 28.33p 28.75p 390775
07/04/2011 28.75p 29.00p 28.30p 29.00p 229848
06/04/2011 29.25p 29.45p 28.79p 29.00p 358489
05/04/2011 29.00p 29.25p 28.75p 29.25p 2724118
04/04/2011 28.00p 28.85p 28.00p 28.25p 118488
01/04/2011 28.50p 29.00p 28.50p 28.75p 455644
31/03/2011 28.50p 29.28p 28.15p 28.75p 521953
30/03/2011 28.75p 28.85p 28.12p 28.75p 351085
29/03/2011 29.00p 29.10p 28.25p 28.25p 1564554
28/03/2011 27.75p 29.00p 27.00p 29.00p 381175
25/03/2011 27.00p 28.00p 27.00p 27.75p 215673
24/03/2011 28.25p 28.25p 27.00p 27.50p 756692
23/03/2011 27.84p 28.00p 27.05p 28.00p 354642
22/03/2011 27.00p 28.00p 27.00p 27.50p 296459
21/03/2011 27.00p 27.89p 27.00p 27.50p 245393
18/03/2011 27.75p 27.75p 26.75p 27.25p 746605
17/03/2011 27.75p 27.75p 26.50p 27.25p 391451
16/03/2011 27.50p 28.25p 27.00p 27.75p 1398199
15/03/2011 27.50p 28.25p 26.75p 27.00p 1072054
14/03/2011 28.00p 28.75p 28.00p 28.25p 415062
11/03/2011 29.00p 29.00p 27.50p 28.50p 730729
10/03/2011 29.00p 29.00p 28.00p 28.75p 854434
09/03/2011 28.50p 28.90p 28.03p 28.75p 514742
08/03/2011 28.50p 29.20p 28.50p 28.75p 991868
07/03/2011 29.00p 29.00p 28.50p 29.00p 550451
04/03/2011 28.75p 29.25p 28.50p 29.00p 1369234
03/03/2011 28.00p 28.25p 27.75p 28.00p 558065
02/03/2011 28.00p 28.49p 27.75p 28.00p 261053
01/03/2011 29.00p 29.00p 27.75p 28.25p 490964
28/02/2011 27.25p 28.50p 27.25p 28.50p 790656
25/02/2011 27.75p 28.12p 27.00p 27.75p 303646
24/02/2011 27.00p 27.58p 26.75p 27.25p 649811
23/02/2011 27.25p 27.50p 27.00p 27.25p 293494
22/02/2011 28.00p 28.50p 27.00p 27.25p 795629
21/02/2011 28.75p 29.54p 28.25p 28.25p 521083
18/02/2011 28.50p 30.00p 28.50p 29.00p 10740104
17/02/2011 30.00p 30.00p 28.25p 28.25p 994829
16/02/2011 29.35p 30.00p 29.35p 30.00p 1683633
15/02/2011 30.25p 30.25p 29.20p 29.50p 717357
14/02/2011 30.95p 31.50p 29.50p 30.00p 3852574
11/02/2011 29.25p 30.75p 29.10p 29.50p 1545349
10/02/2011 30.25p 31.37p 28.75p 29.50p 4179424
09/02/2011 30.50p 31.00p 30.03p 30.25p 3063073
08/02/2011 30.00p 30.50p 29.00p 30.25p 2615560
07/02/2011 29.75p 30.00p 29.00p 29.75p 1649114
04/02/2011 28.50p 29.25p 28.25p 29.00p 827610
03/02/2011 29.25p 29.25p 28.25p 28.75p 398550
02/02/2011 29.25p 29.25p 28.50p 28.50p 489431
01/02/2011 29.25p 29.50p 28.55p 29.25p 603342
31/01/2011 27.75p 28.75p 27.50p 28.75p 326228
28/01/2011 28.00p 29.25p 27.81p 28.50p 848306
27/01/2011 29.00p 29.00p 27.75p 28.00p 1843018
26/01/2011 29.00p 29.60p 28.31p 28.50p 1811608
25/01/2011 28.25p 29.25p 28.25p 29.00p 580678
24/01/2011 28.50p 29.30p 28.25p 28.25p 890158
21/01/2011 29.75p 30.00p 27.25p 27.75p 1169470
20/01/2011 28.50p 29.29p 28.25p 28.75p 888252
19/01/2011 29.75p 29.75p 28.50p 28.75p 681667
18/01/2011 28.00p 29.25p 27.75p 29.25p 1492261
17/01/2011 27.00p 28.00p 26.25p 28.00p 836348
14/01/2011 26.50p 27.00p 26.20p 26.75p 656324
13/01/2011 27.00p 27.04p 25.75p 26.50p 1373983
12/01/2011 27.25p 27.97p 27.00p 27.25p 396363
11/01/2011 28.25p 28.25p 26.75p 27.25p 686809
10/01/2011 27.25p 28.17p 27.00p 27.00p 454687
07/01/2011 28.25p 28.75p 27.00p 27.25p 303265
06/01/2011 28.75p 29.50p 28.50p 29.00p 349493
05/01/2011 28.75p 29.25p 28.25p 28.75p 3522003
04/01/2011 28.75p 29.50p 28.25p 29.00p 745128
31/12/2010 28.00p 28.25p 27.60p 28.25p 262872
30/12/2010 28.50p 28.75p 27.75p 28.25p 351266
29/12/2010 29.50p 29.50p 28.00p 28.50p 495449

*Close Price adjusted for both dividends and splits