Speedy Hire (SDY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/06/2023 32.20p 32.55p 31.50p 32.35p 703677
31/05/2023 33.05p 34.65p 30.15p 30.90p 1818962
30/05/2023 33.85p 34.20p 33.50p 33.60p 122738
26/05/2023 34.00p 34.25p 33.85p 33.95p 279329
25/05/2023 34.00p 34.65p 33.95p 34.00p 67447
24/05/2023 34.55p 34.55p 32.70p 34.55p 220986
23/05/2023 33.85p 34.05p 33.59p 34.00p 704048
22/05/2023 33.85p 34.45p 32.65p 33.85p 2331983
19/05/2023 32.75p 33.95p 32.25p 33.60p 468265
18/05/2023 32.10p 33.95p 32.05p 32.60p 1715858
17/05/2023 32.80p 33.00p 32.08p 32.10p 1019213
16/05/2023 33.70p 34.00p 32.80p 33.10p 383372
15/05/2023 34.95p 35.45p 33.20p 33.85p 195651
12/05/2023 34.20p 35.35p 33.65p 33.85p 253352
11/05/2023 34.35p 34.95p 33.70p 33.85p 221560
10/05/2023 34.25p 35.00p 33.65p 33.75p 545218
09/05/2023 33.00p 34.12p 32.28p 34.00p 2326212
05/05/2023 32.70p 33.00p 32.46p 32.80p 276764
04/05/2023 32.40p 32.95p 31.85p 32.65p 269145
03/05/2023 32.75p 33.00p 31.80p 32.10p 377333
02/05/2023 32.60p 33.00p 31.00p 32.65p 197390
28/04/2023 31.35p 33.00p 31.22p 32.15p 205369
27/04/2023 31.80p 32.45p 31.35p 31.35p 1057539
26/04/2023 31.85p 32.00p 31.40p 31.65p 125025
25/04/2023 32.00p 33.00p 31.75p 32.00p 439501
24/04/2023 32.10p 32.25p 31.80p 32.20p 201552
21/04/2023 32.60p 33.00p 32.20p 32.30p 255786
20/04/2023 32.40p 32.85p 32.40p 32.60p 242881
19/04/2023 32.50p 32.69p 32.08p 32.50p 267755
18/04/2023 31.70p 32.52p 31.70p 32.25p 1015715
17/04/2023 31.50p 31.76p 30.40p 31.65p 451822
14/04/2023 31.10p 32.05p 31.10p 31.70p 849846
13/04/2023 31.45p 31.45p 30.30p 31.00p 787749
12/04/2023 32.15p 32.15p 31.10p 31.50p 404605
11/04/2023 31.50p 31.50p 31.00p 31.50p 593661
06/04/2023 31.20p 31.75p 30.35p 31.45p 1176698
05/04/2023 32.35p 32.35p 30.46p 30.50p 1432673
04/04/2023 33.00p 33.93p 32.20p 32.35p 340249
03/04/2023 33.40p 33.65p 32.85p 32.85p 342858
31/03/2023 34.05p 34.25p 33.65p 33.65p 168843
30/03/2023 33.00p 34.10p 32.90p 33.70p 283778
29/03/2023 33.50p 33.59p 33.00p 33.00p 152899
28/03/2023 33.55p 33.70p 33.05p 33.30p 180085
27/03/2023 33.45p 34.05p 33.34p 33.65p 783614
24/03/2023 33.45p 33.90p 32.90p 33.25p 301487
23/03/2023 34.00p 34.00p 33.40p 33.50p 347960
22/03/2023 33.95p 34.30p 33.45p 33.45p 250050
21/03/2023 33.90p 34.40p 33.70p 33.80p 321751
20/03/2023 34.00p 34.95p 33.20p 33.80p 435591
17/03/2023 34.00p 34.20p 33.45p 34.15p 1212354
16/03/2023 33.75p 34.20p 33.55p 34.10p 506023
15/03/2023 34.40p 34.95p 33.40p 33.55p 413650
14/03/2023 34.00p 34.95p 33.50p 34.25p 682504
13/03/2023 35.05p 35.95p 32.09p 33.90p 945382
10/03/2023 35.80p 36.00p 34.75p 35.05p 637873
09/03/2023 36.60p 37.95p 35.75p 35.80p 194261
08/03/2023 36.50p 37.65p 36.44p 36.75p 837007
07/03/2023 37.95p 38.45p 36.50p 36.70p 730359
06/03/2023 37.75p 37.95p 37.17p 37.90p 846523
03/03/2023 37.60p 37.65p 37.24p 37.40p 1220779
02/03/2023 37.30p 37.95p 36.85p 37.00p 867008
01/03/2023 37.00p 37.40p 36.85p 37.05p 1592576
28/02/2023 37.30p 37.30p 36.26p 37.00p 2167766
27/02/2023 37.60p 38.45p 37.30p 37.30p 161494
24/02/2023 37.80p 38.79p 37.45p 37.45p 851609
23/02/2023 39.00p 39.00p 37.33p 38.00p 1507883
22/02/2023 39.00p 39.00p 37.35p 37.35p 5734326
21/02/2023 38.75p 39.20p 37.60p 37.85p 1645713
20/02/2023 38.50p 39.20p 37.87p 38.95p 1013988
17/02/2023 38.00p 39.00p 38.00p 38.45p 816908
16/02/2023 37.50p 38.95p 37.50p 38.65p 551936
15/02/2023 37.80p 38.20p 37.50p 38.00p 1046889
14/02/2023 38.15p 38.95p 37.60p 37.75p 363824
13/02/2023 39.00p 39.00p 37.50p 38.00p 718186
10/02/2023 37.50p 38.35p 37.42p 37.50p 1594783
09/02/2023 38.00p 38.85p 36.94p 37.70p 3465991
08/02/2023 38.60p 39.00p 35.89p 37.00p 17613024
07/02/2023 42.90p 43.45p 41.57p 42.00p 408663
06/02/2023 41.65p 43.20p 41.10p 43.20p 912867
03/02/2023 41.50p 41.70p 40.90p 41.65p 536422
02/02/2023 41.10p 41.50p 40.85p 41.20p 306918
01/02/2023 41.50p 41.50p 40.25p 40.80p 632596
31/01/2023 41.25p 41.45p 40.10p 40.15p 766986
30/01/2023 41.05p 41.20p 40.70p 40.85p 499130
27/01/2023 40.65p 41.35p 40.17p 41.35p 505052
26/01/2023 39.05p 40.80p 38.90p 40.30p 972265
25/01/2023 39.95p 40.30p 39.05p 39.05p 806079
24/01/2023 39.60p 40.05p 39.43p 39.80p 619388
23/01/2023 39.75p 40.74p 39.30p 39.65p 422863
20/01/2023 39.95p 40.75p 39.70p 39.70p 667532
19/01/2023 38.40p 40.00p 38.40p 39.90p 571460
18/01/2023 39.85p 40.12p 38.60p 38.70p 435537
17/01/2023 39.00p 40.95p 37.70p 38.55p 1153374
16/01/2023 39.70p 40.95p 39.15p 39.25p 490056
13/01/2023 41.00p 42.10p 39.51p 39.70p 1056431
12/01/2023 42.10p 42.80p 41.60p 41.70p 398810
11/01/2023 41.70p 42.20p 41.40p 42.00p 735618
10/01/2023 41.50p 41.95p 41.50p 41.90p 371295
09/01/2023 42.60p 42.60p 41.70p 41.75p 937204
06/01/2023 41.70p 42.80p 41.65p 41.90p 484980
05/01/2023 41.15p 42.40p 41.15p 42.05p 1008650
04/01/2023 41.00p 41.70p 40.19p 41.70p 1421123
03/01/2023 39.50p 40.95p 39.50p 40.25p 880298
30/12/2022 41.00p 41.00p 39.34p 39.75p 424284
29/12/2022 40.00p 40.75p 39.15p 39.70p 561337
28/12/2022 39.05p 40.85p 39.05p 39.90p 526818
23/12/2022 39.40p 40.95p 38.67p 39.40p 145644
22/12/2022 39.00p 39.75p 38.70p 38.70p 1034243
21/12/2022 38.00p 40.90p 38.00p 39.20p 1235249
20/12/2022 39.70p 39.70p 38.35p 38.45p 1056018
19/12/2022 40.75p 40.95p 39.20p 39.55p 1446275
16/12/2022 39.00p 40.80p 39.00p 40.00p 1226501
15/12/2022 39.75p 40.40p 39.30p 39.95p 1211431
14/12/2022 38.60p 40.95p 38.50p 39.75p 1401669
13/12/2022 38.00p 39.00p 38.00p 38.60p 6148058
12/12/2022 38.00p 38.50p 38.00p 38.20p 969204
09/12/2022 38.50p 38.50p 38.10p 38.50p 568002
08/12/2022 39.20p 39.20p 38.20p 38.50p 1522845
07/12/2022 40.00p 40.00p 38.80p 38.85p 5454892
06/12/2022 40.50p 41.95p 39.80p 40.00p 1282085
05/12/2022 40.70p 41.95p 40.35p 40.35p 1297752
02/12/2022 41.45p 41.60p 40.00p 40.65p 2997035
01/12/2022 42.50p 42.50p 41.23p 41.55p 1358580
30/11/2022 41.00p 42.35p 40.80p 41.80p 2384054
29/11/2022 42.65p 42.85p 41.10p 41.10p 2082434
28/11/2022 40.60p 42.80p 40.30p 42.35p 3114539
25/11/2022 40.60p 40.60p 40.40p 40.55p 4647679
24/11/2022 40.50p 41.75p 40.40p 40.50p 2412973
23/11/2022 40.35p 40.56p 40.28p 40.50p 1477747
22/11/2022 40.05p 40.50p 39.85p 40.30p 6265137
21/11/2022 40.05p 40.50p 39.90p 40.20p 1363693
18/11/2022 40.00p 40.40p 39.78p 40.00p 3407870
17/11/2022 39.90p 40.45p 39.50p 40.00p 2037830
16/11/2022 39.40p 40.53p 39.10p 39.10p 891170
15/11/2022 43.80p 43.80p 39.32p 40.00p 13934735
14/11/2022 41.90p 43.30p 41.90p 43.25p 340155
11/11/2022 41.30p 42.91p 40.80p 42.55p 499489
10/11/2022 40.40p 41.00p 40.35p 40.65p 143258
09/11/2022 40.60p 41.00p 39.90p 39.90p 409654
08/11/2022 40.50p 40.85p 40.35p 40.70p 324664
07/11/2022 39.00p 41.10p 38.85p 40.15p 3878864
04/11/2022 38.50p 39.00p 38.02p 38.55p 331534
03/11/2022 38.10p 38.95p 37.38p 38.20p 800979
02/11/2022 38.20p 38.95p 37.50p 38.95p 1779499
01/11/2022 38.50p 39.00p 37.80p 37.80p 919504
31/10/2022 38.55p 39.10p 38.30p 38.70p 344184
28/10/2022 39.10p 39.75p 38.40p 38.80p 303670
27/10/2022 39.00p 39.75p 38.58p 38.75p 202946
26/10/2022 38.05p 39.45p 38.05p 38.50p 302595
25/10/2022 38.15p 38.41p 37.20p 38.10p 1087621
24/10/2022 37.45p 38.00p 37.05p 37.45p 683540
21/10/2022 37.60p 38.90p 37.15p 37.45p 349754
20/10/2022 38.60p 38.80p 37.45p 37.55p 729826
19/10/2022 38.50p 38.95p 38.25p 38.60p 572996
18/10/2022 38.50p 39.55p 38.50p 38.70p 858756
17/10/2022 37.50p 38.85p 37.50p 38.85p 783989
14/10/2022 37.50p 39.30p 37.50p 37.80p 774894
13/10/2022 37.10p 38.90p 37.10p 38.45p 634073
12/10/2022 39.00p 39.40p 37.45p 37.45p 1257970
11/10/2022 39.00p 39.00p 38.24p 38.65p 496135
10/10/2022 38.80p 39.50p 38.42p 38.45p 775106
07/10/2022 39.70p 39.95p 38.30p 38.65p 302767
06/10/2022 40.00p 40.00p 38.80p 39.40p 509452
05/10/2022 39.75p 39.95p 38.50p 39.00p 638071
04/10/2022 38.60p 39.35p 38.00p 38.75p 579636
03/10/2022 38.25p 38.85p 37.13p 38.25p 1145631
30/09/2022 36.75p 37.50p 36.00p 37.00p 781410
29/09/2022 35.50p 37.05p 35.50p 36.00p 1529905
28/09/2022 37.80p 37.95p 35.53p 36.25p 2049312
27/09/2022 38.70p 39.03p 37.05p 37.05p 576008
26/09/2022 39.25p 39.95p 37.50p 37.50p 875211
23/09/2022 39.55p 40.00p 38.20p 38.60p 823670
22/09/2022 38.15p 39.60p 38.10p 38.90p 4566243
21/09/2022 38.55p 38.95p 38.07p 38.25p 512547
20/09/2022 41.00p 41.00p 37.50p 37.50p 769906
19/09/2022 39.35p 41.00p 38.20p 41.00p 1172952
16/09/2022 39.35p 41.00p 38.20p 41.00p 1172952
15/09/2022 39.35p 39.44p 38.60p 38.60p 275983
14/09/2022 39.35p 39.77p 37.80p 38.20p 591851
13/09/2022 41.05p 41.80p 39.02p 39.25p 1391228
12/09/2022 38.75p 41.20p 38.25p 41.15p 2533142
09/09/2022 38.60p 39.20p 38.45p 38.70p 1762626
08/09/2022 40.50p 40.90p 38.40p 38.75p 1012701
07/09/2022 39.70p 40.95p 39.43p 39.50p 480335
06/09/2022 39.05p 40.05p 38.40p 38.75p 446368
05/09/2022 39.00p 39.80p 38.55p 38.60p 262489
02/09/2022 38.25p 39.20p 38.25p 38.55p 685009
01/09/2022 40.75p 41.50p 38.25p 38.25p 515042
31/08/2022 41.20p 42.20p 40.50p 41.00p 192986
30/08/2022 42.20p 43.25p 40.50p 41.00p 495772
29/08/2022 42.30p 43.10p 42.05p 42.05p 214447
26/08/2022 42.30p 43.10p 42.05p 42.05p 214447
25/08/2022 42.50p 43.15p 42.50p 42.50p 287565
24/08/2022 42.90p 43.00p 42.00p 42.80p 241145
23/08/2022 42.65p 43.75p 41.77p 42.45p 830851
22/08/2022 43.90p 44.44p 42.64p 42.85p 269032
19/08/2022 44.25p 44.87p 44.00p 44.00p 706663
18/08/2022 45.50p 45.98p 43.17p 44.45p 743884
17/08/2022 46.40p 47.95p 45.50p 45.50p 387226
16/08/2022 46.95p 48.07p 46.78p 46.90p 396202

*Close Price adjusted for both dividends and splits