Speedy Hire (SDY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/12/2009 27.00p 27.25p 25.60p 27.25p 21644
23/12/2009 26.75p 26.90p 26.00p 26.50p 738799
22/12/2009 27.00p 27.90p 26.78p 27.25p 181849
21/12/2009 28.00p 28.00p 27.00p 27.00p 514212
18/12/2009 27.50p 28.26p 26.50p 27.00p 1061480
17/12/2009 27.25p 28.50p 27.00p 27.00p 664823
16/12/2009 27.00p 28.25p 26.60p 27.75p 846593
15/12/2009 27.75p 28.00p 26.25p 26.50p 1011105
14/12/2009 27.00p 28.30p 26.61p 28.00p 1191489
11/12/2009 27.50p 28.00p 26.00p 26.75p 861549
10/12/2009 26.75p 27.15p 26.29p 27.00p 543474
09/12/2009 26.75p 27.50p 26.00p 27.00p 17463328
08/12/2009 26.50p 27.00p 26.00p 26.00p 5100861
07/12/2009 27.00p 27.25p 26.50p 26.75p 732699
04/12/2009 28.25p 28.25p 26.00p 27.25p 2675313
03/12/2009 28.00p 28.50p 27.03p 28.00p 22463542
02/12/2009 28.00p 28.00p 26.75p 27.00p 2815060
01/12/2009 27.00p 27.75p 25.43p 27.50p 1005558
30/11/2009 28.00p 28.00p 25.15p 25.75p 2163583
27/11/2009 28.00p 29.25p 26.75p 27.75p 5809392
26/11/2009 30.50p 30.50p 28.25p 28.25p 1699663
25/11/2009 27.75p 30.50p 27.75p 30.00p 9696458
24/11/2009 32.50p 33.28p 31.00p 31.00p 11078731
23/11/2009 32.75p 34.20p 32.25p 32.50p 954033
20/11/2009 33.00p 33.79p 32.00p 32.25p 2549094
19/11/2009 34.00p 35.18p 33.25p 33.50p 2240725
18/11/2009 34.50p 35.50p 34.50p 35.00p 3171519
17/11/2009 35.50p 35.93p 34.75p 34.75p 137216
16/11/2009 35.50p 35.90p 33.50p 35.50p 1062789
13/11/2009 35.25p 35.98p 35.25p 35.25p 1360727
12/11/2009 34.25p 35.25p 33.75p 35.00p 730776
11/11/2009 34.00p 34.50p 33.00p 34.00p 6380529
10/11/2009 34.00p 34.50p 33.50p 34.00p 626829
09/11/2009 33.50p 34.00p 33.50p 33.75p 691219
06/11/2009 35.00p 35.00p 32.50p 33.75p 1644047
05/11/2009 34.50p 35.25p 33.25p 34.25p 2786664
04/11/2009 34.25p 35.75p 34.25p 35.25p 2162840
03/11/2009 35.75p 35.75p 34.00p 35.25p 844603
02/11/2009 35.50p 36.75p 35.50p 35.75p 2080271
30/10/2009 35.00p 36.25p 35.00p 36.25p 6318096
29/10/2009 34.25p 34.75p 31.00p 34.50p 3626782
28/10/2009 35.75p 36.25p 33.50p 34.00p 3538401
27/10/2009 38.75p 38.75p 35.00p 35.75p 6552735
26/10/2009 39.25p 39.50p 38.25p 38.25p 2998262
23/10/2009 39.75p 40.00p 38.75p 39.75p 1948222
22/10/2009 39.25p 39.25p 39.00p 39.00p 6427842
21/10/2009 40.25p 40.50p 39.50p 39.50p 1759230
20/10/2009 39.50p 40.25p 39.50p 40.00p 10773199
19/10/2009 39.00p 39.50p 38.75p 39.50p 4274170
16/10/2009 38.50p 39.00p 38.25p 38.50p 3397157
15/10/2009 39.00p 39.25p 37.75p 38.25p 3174999
14/10/2009 38.75p 39.25p 38.75p 39.00p 8170802
13/10/2009 38.50p 40.00p 38.25p 39.00p 16039170
12/10/2009 40.25p 41.75p 37.25p 38.25p 23886892
09/10/2009 43.25p 43.50p 43.00p 43.25p 576833
08/10/2009 43.50p 44.00p 43.50p 43.75p 3033787
07/10/2009 43.25p 44.00p 42.50p 43.50p 420454
06/10/2009 41.00p 43.25p 40.50p 43.00p 1351333
05/10/2009 41.25p 41.25p 39.50p 40.25p 857164
02/10/2009 42.50p 42.50p 40.00p 40.00p 1719133
01/10/2009 42.75p 45.00p 42.00p 42.25p 489297
30/09/2009 45.00p 45.00p 42.50p 43.25p 613206
29/09/2009 42.75p 43.00p 41.25p 43.00p 3143644
28/09/2009 44.00p 44.00p 41.00p 42.00p 2444006
25/09/2009 42.50p 43.75p 42.25p 43.50p 849244
24/09/2009 41.75p 45.25p 41.00p 43.00p 4466042
23/09/2009 41.25p 42.25p 39.00p 41.75p 7118717
22/09/2009 42.50p 44.00p 41.50p 41.75p 2376528
21/09/2009 44.50p 45.25p 40.75p 42.00p 7410403

*Close Price adjusted for both dividends and splits