Speedy Hire (SDY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/12/2010 29.00p 29.25p 28.50p 29.00p 741998
22/12/2010 29.25p 29.25p 28.50p 29.25p 469983
21/12/2010 28.75p 29.25p 28.55p 29.25p 634487
20/12/2010 29.00p 29.75p 28.06p 29.50p 580060
17/12/2010 28.50p 29.50p 28.13p 29.00p 1837117
16/12/2010 28.50p 28.75p 28.00p 28.75p 622053
15/12/2010 29.00p 29.00p 28.48p 28.75p 490535
14/12/2010 28.00p 29.12p 28.00p 29.00p 548545
13/12/2010 28.00p 28.75p 27.75p 28.25p 517912
10/12/2010 29.00p 29.70p 27.75p 27.75p 415160
09/12/2010 29.50p 29.65p 28.56p 29.00p 757630
08/12/2010 29.25p 29.60p 28.50p 28.75p 577948
07/12/2010 28.50p 30.52p 27.05p 29.00p 2006633
06/12/2010 28.00p 29.00p 27.75p 28.25p 949205
03/12/2010 24.25p 28.38p 24.25p 27.75p 44153476
02/12/2010 26.50p 27.00p 24.25p 24.75p 2855969
01/12/2010 28.75p 28.80p 26.00p 26.00p 944547
30/11/2010 28.25p 28.50p 27.75p 28.25p 847271
29/11/2010 26.75p 29.00p 26.00p 28.00p 1596880
26/11/2010 26.00p 26.75p 25.50p 26.75p 1394478
25/11/2010 25.00p 26.00p 25.00p 25.50p 557341
24/11/2010 26.25p 26.50p 25.32p 25.75p 252762
23/11/2010 25.50p 26.25p 25.25p 25.50p 1538665
22/11/2010 25.50p 26.50p 25.50p 26.50p 270597
19/11/2010 26.75p 27.00p 26.00p 26.00p 1132088
18/11/2010 26.75p 27.00p 26.36p 27.00p 1542356
17/11/2010 26.00p 26.75p 26.00p 26.25p 6205120
16/11/2010 24.75p 25.10p 24.25p 24.50p 269954
15/11/2010 26.25p 26.27p 24.85p 25.00p 650843
12/11/2010 26.75p 26.75p 26.00p 26.25p 4338306
11/11/2010 27.00p 27.75p 26.75p 27.25p 3631003
10/11/2010 27.00p 27.89p 27.00p 27.00p 365622
09/11/2010 27.50p 27.70p 26.75p 27.25p 1783420
08/11/2010 28.00p 28.42p 26.75p 27.25p 1251674
05/11/2010 27.50p 29.00p 27.24p 28.25p 896943
04/11/2010 28.00p 28.50p 26.75p 27.00p 700697
03/11/2010 26.25p 27.75p 25.48p 27.00p 722796
02/11/2010 25.25p 26.00p 24.75p 26.00p 531622
01/11/2010 25.25p 25.75p 25.00p 25.25p 447897
29/10/2010 25.00p 25.00p 24.75p 24.75p 1929319
28/10/2010 24.50p 25.50p 24.50p 25.00p 2307371
27/10/2010 25.00p 25.00p 24.25p 24.75p 556538
26/10/2010 24.75p 24.89p 24.25p 24.75p 666343
25/10/2010 24.50p 25.39p 24.50p 24.50p 374814
22/10/2010 25.00p 25.25p 24.00p 25.00p 424794
21/10/2010 25.00p 26.00p 24.75p 24.75p 1228551
20/10/2010 24.00p 24.75p 24.00p 24.50p 1058840
19/10/2010 25.00p 25.75p 24.50p 24.50p 663816
18/10/2010 24.50p 25.75p 24.09p 24.75p 744106
15/10/2010 25.00p 25.75p 24.25p 24.50p 2082531
14/10/2010 24.25p 24.75p 24.25p 24.50p 332344
13/10/2010 24.00p 24.55p 23.75p 24.50p 1014736
12/10/2010 23.75p 24.00p 23.50p 24.00p 2898401
11/10/2010 23.00p 23.75p 22.75p 23.75p 2451078
08/10/2010 20.75p 22.75p 19.75p 22.75p 5733881
07/10/2010 22.75p 22.92p 22.11p 22.75p 765233
06/10/2010 22.75p 23.00p 22.25p 22.25p 5616615
05/10/2010 22.00p 23.00p 22.00p 23.00p 132436
04/10/2010 23.00p 23.00p 22.61p 23.00p 733378
01/10/2010 22.75p 23.00p 22.42p 22.75p 775680
30/09/2010 22.75p 23.00p 22.75p 23.00p 845297
29/09/2010 23.00p 23.08p 22.56p 23.00p 479237
28/09/2010 23.00p 23.00p 22.50p 23.00p 493432
27/09/2010 23.00p 24.31p 22.86p 23.00p 167113
24/09/2010 23.00p 24.00p 22.75p 22.75p 342284
23/09/2010 23.00p 23.50p 22.30p 22.50p 144680
22/09/2010 23.25p 23.50p 22.00p 22.25p 516500
21/09/2010 23.00p 23.45p 22.66p 23.25p 371189
20/09/2010 23.50p 23.50p 22.00p 22.50p 1234664
17/09/2010 23.50p 24.10p 23.50p 23.75p 541507
16/09/2010 24.00p 24.25p 23.00p 24.00p 343748
15/09/2010 23.50p 24.25p 22.80p 24.25p 1115613
14/09/2010 24.00p 24.00p 22.55p 23.75p 632683
13/09/2010 23.75p 23.93p 23.35p 23.75p 268116
10/09/2010 23.50p 24.00p 22.75p 23.50p 197172
09/09/2010 23.75p 23.75p 22.33p 23.75p 233374
08/09/2010 22.50p 23.35p 22.50p 23.00p 104053
07/09/2010 22.50p 23.25p 22.17p 23.25p 440780
06/09/2010 23.50p 24.03p 22.43p 23.75p 3353513
03/09/2010 22.75p 23.66p 21.33p 23.50p 3612737
02/09/2010 22.50p 22.75p 21.33p 22.75p 446084
01/09/2010 21.00p 22.50p 21.00p 22.25p 621006
31/08/2010 20.25p 20.75p 20.16p 20.50p 86525
27/08/2010 20.00p 21.00p 19.61p 20.25p 244811
26/08/2010 19.50p 20.00p 19.25p 20.00p 1307929
25/08/2010 20.25p 20.25p 18.25p 19.25p 1261964
24/08/2010 20.75p 20.92p 20.14p 20.25p 1128130
23/08/2010 21.25p 21.25p 20.50p 20.75p 1588823
20/08/2010 20.50p 21.00p 20.25p 21.00p 836871
19/08/2010 21.50p 21.95p 20.50p 21.25p 4359842
18/08/2010 22.75p 23.00p 21.00p 21.75p 1703834
17/08/2010 23.25p 23.25p 22.36p 22.50p 408455
16/08/2010 23.50p 23.50p 22.25p 22.75p 510573
13/08/2010 23.75p 23.75p 22.75p 23.00p 4624448
12/08/2010 23.00p 23.00p 22.50p 22.75p 250221
11/08/2010 22.75p 23.00p 22.34p 22.75p 911964
10/08/2010 23.00p 23.49p 22.75p 23.00p 163048
09/08/2010 23.00p 23.90p 22.90p 23.50p 3720170
06/08/2010 23.25p 23.25p 22.95p 23.00p 785717
05/08/2010 23.50p 23.50p 22.86p 23.00p 298355
04/08/2010 23.00p 23.50p 22.92p 23.00p 243709
03/08/2010 24.00p 24.00p 22.75p 23.00p 548658
02/08/2010 23.00p 23.45p 23.00p 23.25p 1303061
30/07/2010 23.75p 23.75p 23.15p 23.25p 91716
29/07/2010 24.25p 24.25p 23.00p 23.25p 1256655
28/07/2010 23.75p 24.20p 23.50p 23.75p 2560914
27/07/2010 23.25p 24.55p 23.11p 24.00p 3075710
26/07/2010 23.75p 23.75p 22.75p 23.75p 1129989
23/07/2010 23.50p 23.50p 22.75p 23.00p 675322
22/07/2010 23.50p 24.00p 23.03p 23.50p 2317355
21/07/2010 23.00p 23.50p 22.75p 23.50p 6631648
20/07/2010 23.00p 23.50p 22.55p 23.00p 3594029
19/07/2010 23.50p 23.50p 22.25p 22.50p 491017
16/07/2010 23.50p 23.50p 23.00p 23.00p 628895
15/07/2010 23.50p 23.50p 22.50p 23.00p 382927
14/07/2010 24.50p 24.50p 23.25p 23.50p 1348962
13/07/2010 24.00p 24.00p 23.00p 24.00p 339137
12/07/2010 23.50p 24.05p 23.13p 24.00p 522245
09/07/2010 23.25p 23.95p 23.13p 23.50p 504752
08/07/2010 24.00p 24.75p 23.25p 24.25p 767705
07/07/2010 23.75p 24.43p 23.00p 23.75p 1123640
06/07/2010 23.75p 24.30p 23.50p 24.00p 1194836
05/07/2010 24.25p 24.50p 23.75p 24.00p 142031
02/07/2010 23.50p 24.30p 23.50p 24.00p 223691
01/07/2010 23.50p 24.75p 23.50p 24.00p 1212361
30/06/2010 24.50p 25.25p 23.50p 24.25p 407848
29/06/2010 25.50p 25.74p 24.50p 24.50p 565064
28/06/2010 25.50p 26.00p 24.78p 26.00p 1043530
25/06/2010 26.50p 26.75p 26.00p 26.00p 1012525
24/06/2010 26.50p 27.00p 26.20p 26.50p 175301
23/06/2010 27.50p 27.50p 26.54p 27.00p 268629
22/06/2010 27.25p 27.74p 26.75p 27.00p 606692
21/06/2010 28.00p 28.25p 27.25p 27.25p 711343
18/06/2010 28.00p 28.00p 27.00p 27.00p 629719
17/06/2010 28.00p 28.22p 27.25p 27.50p 679638
16/06/2010 28.00p 28.00p 27.50p 27.50p 204761
15/06/2010 27.75p 28.00p 27.53p 28.00p 1316646
14/06/2010 28.00p 29.25p 27.50p 28.00p 533647
11/06/2010 27.75p 27.79p 27.00p 27.50p 538155
10/06/2010 27.75p 28.01p 27.05p 27.75p 767952
09/06/2010 29.00p 29.00p 27.75p 28.00p 934687
08/06/2010 28.75p 29.50p 28.50p 28.50p 1914612
07/06/2010 28.00p 29.75p 28.00p 29.25p 202334
04/06/2010 29.00p 29.09p 28.50p 29.00p 633739
03/06/2010 28.25p 29.00p 28.25p 29.00p 1263939
02/06/2010 28.50p 29.09p 28.25p 28.25p 1176617
01/06/2010 29.50p 29.74p 29.00p 29.00p 661409
28/05/2010 30.25p 30.50p 29.00p 29.00p 411478
27/05/2010 29.00p 30.00p 29.00p 30.00p 683711
26/05/2010 29.75p 30.50p 29.00p 30.00p 809685
25/05/2010 30.00p 30.25p 29.27p 29.50p 1042589
24/05/2010 31.75p 31.75p 30.50p 31.25p 1349862
21/05/2010 31.75p 32.21p 30.75p 31.50p 1337151
20/05/2010 30.25p 32.50p 29.66p 32.50p 2268205
19/05/2010 30.00p 30.50p 28.30p 30.00p 7631397
18/05/2010 33.50p 34.06p 32.00p 32.00p 1185192
17/05/2010 32.75p 34.00p 32.50p 33.50p 302985
14/05/2010 34.75p 34.75p 33.20p 33.50p 1539933
13/05/2010 32.75p 34.77p 32.75p 34.50p 650569
12/05/2010 32.00p 32.75p 31.95p 32.50p 317456
11/05/2010 32.25p 32.75p 31.50p 32.00p 491101
10/05/2010 31.50p 33.25p 30.50p 32.75p 1501569
07/05/2010 31.00p 31.75p 30.40p 31.00p 627469
06/05/2010 31.50p 32.50p 31.50p 32.00p 398904
05/05/2010 33.75p 33.76p 30.16p 31.75p 1590685
04/05/2010 35.25p 35.50p 32.50p 33.00p 1476917
30/04/2010 35.25p 35.25p 34.75p 35.25p 953892
29/04/2010 35.25p 35.25p 34.59p 35.00p 890790
28/04/2010 36.50p 36.50p 34.06p 35.25p 2410385
27/04/2010 35.75p 37.00p 35.20p 36.25p 1735976
26/04/2010 35.00p 35.75p 34.65p 35.75p 1190626
23/04/2010 34.50p 35.50p 34.25p 34.50p 855454
22/04/2010 34.50p 35.25p 34.00p 35.00p 1113859
21/04/2010 34.75p 35.50p 34.67p 35.50p 1601434
20/04/2010 34.50p 35.25p 34.50p 35.25p 2881000
19/04/2010 35.00p 35.10p 33.50p 35.00p 1307196
16/04/2010 33.00p 35.00p 32.50p 34.50p 1467196
15/04/2010 31.00p 33.50p 30.58p 33.50p 1622617
14/04/2010 30.75p 31.12p 30.25p 30.75p 1862706
13/04/2010 31.00p 31.01p 30.52p 31.00p 419179
12/04/2010 31.25p 31.72p 30.79p 31.00p 727305
09/04/2010 32.00p 32.00p 30.55p 31.50p 1708178
08/04/2010 31.00p 32.10p 31.00p 32.00p 1395697
07/04/2010 30.75p 31.93p 30.75p 30.75p 1797051
06/04/2010 30.50p 31.25p 29.87p 31.25p 844094
01/04/2010 30.75p 30.75p 30.24p 30.25p 2219639
31/03/2010 31.75p 32.15p 30.00p 30.25p 4166935
30/03/2010 29.50p 32.00p 29.00p 32.00p 8269231
29/03/2010 27.75p 29.00p 27.75p 29.00p 3062055
26/03/2010 27.50p 27.94p 27.25p 27.50p 1366463
25/03/2010 27.00p 27.50p 26.50p 27.50p 1407380
24/03/2010 26.75p 26.75p 26.25p 26.50p 650328
23/03/2010 26.75p 26.78p 26.25p 26.25p 904417
22/03/2010 26.25p 27.00p 26.25p 26.75p 1217533
19/03/2010 27.00p 27.00p 26.25p 26.25p 854663
18/03/2010 26.50p 27.00p 26.50p 26.75p 957901
17/03/2010 26.75p 26.75p 26.30p 26.75p 369150
16/03/2010 26.25p 26.75p 26.25p 26.75p 403015
15/03/2010 27.00p 27.00p 26.25p 26.75p 2829860
12/03/2010 26.75p 27.05p 26.50p 26.50p 7345267

*Close Price adjusted for both dividends and splits