Speedy Hire (SDY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/05/2024 28.20p 28.20p 26.91p 27.40p 1814860
28/05/2024 27.95p 28.25p 27.90p 28.05p 619508
24/05/2024 28.00p 28.50p 27.45p 27.85p 762214
23/05/2024 27.85p 28.35p 27.45p 28.00p 940864
22/05/2024 28.00p 28.20p 27.55p 27.80p 570075
21/05/2024 28.50p 28.50p 27.60p 28.00p 2431230
20/05/2024 28.65p 28.80p 28.05p 28.30p 1160129
17/05/2024 28.40p 28.70p 27.60p 28.40p 334626
16/05/2024 28.00p 28.50p 27.60p 27.75p 989271
15/05/2024 27.80p 28.25p 27.32p 28.00p 998951
14/05/2024 27.40p 27.72p 26.40p 27.40p 4339797
13/05/2024 29.30p 29.85p 25.85p 27.50p 2502445
10/05/2024 30.35p 30.84p 28.90p 29.10p 2512898
09/05/2024 28.75p 30.45p 28.75p 30.35p 1521229
08/05/2024 28.80p 29.25p 28.60p 28.75p 875256
07/05/2024 28.30p 28.70p 27.83p 28.50p 9471490
03/05/2024 28.00p 28.25p 27.30p 27.75p 553998
02/05/2024 27.85p 27.95p 27.15p 27.50p 528041
01/05/2024 27.60p 27.90p 27.03p 27.20p 349838
30/04/2024 27.90p 28.02p 27.45p 27.65p 551678
29/04/2024 27.95p 28.00p 27.50p 27.75p 774378
26/04/2024 26.55p 27.95p 26.45p 27.80p 272906
25/04/2024 27.40p 27.95p 26.50p 26.55p 277874
24/04/2024 27.00p 27.95p 26.70p 27.45p 969710
23/04/2024 25.75p 27.10p 25.75p 26.80p 1578226
22/04/2024 23.70p 25.85p 23.45p 25.85p 20232094
19/04/2024 23.85p 24.00p 23.25p 24.00p 8108067
18/04/2024 24.20p 24.40p 23.65p 23.65p 502184
17/04/2024 24.75p 24.90p 24.20p 24.20p 975843
16/04/2024 25.00p 25.45p 24.44p 24.70p 1097359
15/04/2024 25.20p 25.65p 25.00p 25.10p 987711
12/04/2024 24.95p 25.95p 24.95p 25.20p 492104
11/04/2024 25.50p 25.95p 24.55p 25.00p 1275060
10/04/2024 24.50p 26.00p 22.50p 25.75p 9964559
09/04/2024 25.70p 25.90p 25.25p 25.35p 802362
08/04/2024 25.50p 25.90p 25.26p 25.80p 640430
05/04/2024 25.40p 25.75p 25.25p 25.50p 286823
04/04/2024 25.75p 25.75p 25.00p 25.50p 1047147
03/04/2024 25.00p 25.75p 24.80p 25.00p 849262
02/04/2024 25.25p 25.75p 24.50p 24.95p 840265
28/03/2024 25.00p 25.90p 24.50p 25.40p 2160633
27/03/2024 24.00p 25.00p 23.75p 25.00p 1102536
26/03/2024 24.40p 25.35p 23.65p 24.00p 437207
25/03/2024 25.00p 25.30p 24.20p 24.40p 194571
22/03/2024 24.60p 25.35p 23.79p 24.05p 1538019
21/03/2024 25.00p 25.35p 24.50p 24.50p 322550
20/03/2024 25.10p 25.10p 25.00p 24.55p 214760
19/03/2024 25.10p 25.54p 24.50p 25.00p 1111512
18/03/2024 23.90p 25.35p 23.90p 24.50p 773633
15/03/2024 25.00p 25.35p 23.40p 23.40p 3822989
14/03/2024 25.00p 25.95p 23.55p 25.00p 930609
13/03/2024 25.50p 26.40p 25.00p 25.00p 722031
12/03/2024 25.70p 26.55p 25.10p 25.20p 227172
11/03/2024 26.15p 27.35p 25.10p 25.50p 471673
08/03/2024 26.00p 26.90p 25.20p 25.55p 370629
07/03/2024 25.95p 26.73p 25.95p 26.05p 607214
06/03/2024 26.00p 26.65p 25.35p 26.15p 208241
05/03/2024 26.30p 26.70p 25.70p 25.90p 672333
04/03/2024 27.00p 28.28p 26.50p 26.50p 230340
01/03/2024 26.70p 27.65p 26.66p 27.05p 289996
29/02/2024 26.85p 27.20p 26.60p 26.60p 371229
28/02/2024 27.45p 28.20p 26.65p 26.85p 149570
27/02/2024 27.60p 27.60p 26.60p 26.70p 679675
26/02/2024 28.00p 29.10p 27.25p 27.25p 250101
23/02/2024 28.40p 29.15p 27.50p 28.25p 426186
22/02/2024 28.20p 28.91p 27.45p 27.55p 524659
21/02/2024 28.65p 29.00p 27.55p 28.30p 302625
20/02/2024 28.40p 29.00p 27.80p 28.50p 382652
19/02/2024 27.40p 28.70p 26.98p 28.40p 1553003
16/02/2024 27.20p 28.00p 26.70p 26.80p 704337
15/02/2024 27.25p 28.00p 26.20p 27.10p 807465
14/02/2024 26.25p 26.89p 25.95p 26.55p 3565459
13/02/2024 26.40p 27.95p 25.80p 26.15p 876986
12/02/2024 26.60p 26.60p 26.00p 26.20p 667898
09/02/2024 26.50p 26.50p 26.08p 26.20p 2813599
08/02/2024 26.10p 27.38p 25.80p 26.30p 3570622
07/02/2024 27.90p 27.90p 25.65p 25.65p 1104766
06/02/2024 28.35p 28.80p 25.90p 27.05p 545953
05/02/2024 28.80p 29.00p 28.35p 28.35p 6464772
02/02/2024 28.80p 29.95p 28.50p 28.80p 5542911
01/02/2024 28.50p 30.00p 28.40p 28.55p 10687518
31/01/2024 29.55p 29.90p 28.20p 28.20p 1879780
30/01/2024 31.25p 32.00p 28.70p 29.50p 7062970
29/01/2024 36.00p 36.00p 35.40p 36.00p 469895
26/01/2024 35.65p 36.79p 35.55p 35.60p 945273
25/01/2024 36.00p 36.00p 35.00p 35.55p 440755
24/01/2024 34.40p 36.30p 34.10p 35.20p 638018
23/01/2024 34.20p 34.80p 34.00p 34.30p 602257
22/01/2024 33.50p 34.20p 33.50p 34.15p 12616087
19/01/2024 33.95p 34.30p 33.20p 33.95p 666280
18/01/2024 33.20p 34.15p 33.00p 33.05p 409420
17/01/2024 33.00p 33.95p 32.80p 33.45p 271465
16/01/2024 34.30p 34.30p 33.20p 33.20p 183109
15/01/2024 34.30p 34.30p 33.45p 33.90p 1563862
12/01/2024 33.05p 34.30p 33.05p 33.50p 787592
11/01/2024 34.00p 34.00p 33.10p 33.90p 1358576
10/01/2024 33.00p 33.95p 32.20p 33.40p 180871
09/01/2024 33.10p 34.45p 31.90p 32.00p 318794
08/01/2024 33.75p 34.45p 32.80p 32.80p 457683
05/01/2024 33.30p 34.00p 33.05p 34.00p 346324
04/01/2024 33.80p 33.80p 32.65p 33.00p 267490
03/01/2024 33.65p 33.80p 32.85p 33.35p 136964
02/01/2024 32.00p 33.80p 32.00p 33.65p 253282
29/12/2023 32.80p 33.60p 32.80p 32.90p 191295
28/12/2023 33.40p 33.60p 32.45p 33.25p 210443
27/12/2023 32.40p 33.60p 32.40p 33.05p 176477
22/12/2023 32.00p 32.10p 32.00p 32.00p 523141
21/12/2023 31.60p 32.95p 31.60p 32.25p 180439
20/12/2023 31.40p 33.65p 30.61p 32.40p 989033
19/12/2023 31.90p 31.90p 30.25p 31.10p 103871
18/12/2023 31.90p 31.90p 30.05p 31.40p 371653
15/12/2023 31.00p 31.90p 30.50p 31.00p 2285114
14/12/2023 30.20p 30.95p 29.90p 30.70p 147682
13/12/2023 31.90p 31.90p 29.85p 30.00p 183410
12/12/2023 31.90p 31.90p 30.65p 31.00p 122024
11/12/2023 30.50p 31.85p 30.50p 30.80p 137491
08/12/2023 31.90p 31.90p 30.05p 30.75p 858237
07/12/2023 31.00p 31.50p 30.40p 31.10p 1471233
06/12/2023 31.25p 31.45p 30.45p 30.70p 365946
05/12/2023 31.90p 31.90p 31.00p 31.25p 217472
04/12/2023 30.20p 31.85p 30.20p 30.85p 627531
01/12/2023 32.50p 34.35p 29.92p 30.20p 734809
30/11/2023 33.45p 34.00p 31.55p 31.55p 379171
29/11/2023 33.95p 34.31p 33.40p 33.80p 5527811
28/11/2023 34.05p 34.95p 33.50p 33.50p 914340
27/11/2023 33.75p 34.95p 33.75p 33.75p 2101656
24/11/2023 34.10p 34.65p 33.80p 34.10p 132218
23/11/2023 34.00p 34.55p 33.50p 34.10p 1996535
22/11/2023 34.00p 34.70p 31.22p 34.00p 1128349
21/11/2023 37.85p 38.00p 35.75p 35.75p 389769
20/11/2023 38.00p 38.20p 36.50p 37.80p 450793
17/11/2023 35.50p 38.95p 33.30p 36.90p 1005882
16/11/2023 34.95p 35.55p 33.20p 35.55p 197953
15/11/2023 34.05p 34.95p 32.98p 34.70p 473406
14/11/2023 30.95p 34.70p 29.20p 34.70p 2914827
13/11/2023 29.25p 30.80p 29.11p 29.80p 450568
10/11/2023 30.80p 30.80p 28.70p 29.30p 912089
09/11/2023 30.75p 30.75p 29.06p 30.00p 155687
08/11/2023 30.05p 30.75p 28.55p 29.35p 368591
07/11/2023 30.80p 30.80p 28.81p 30.00p 239584
06/11/2023 30.00p 30.80p 28.55p 30.55p 157242
03/11/2023 30.10p 30.65p 29.05p 30.00p 813982
02/11/2023 30.10p 30.10p 28.55p 29.40p 2633034
01/11/2023 30.45p 30.45p 28.55p 29.00p 228916
31/10/2023 29.95p 30.45p 28.95p 30.25p 2456135
30/10/2023 28.80p 30.45p 28.05p 29.80p 433088
27/10/2023 28.20p 29.00p 27.05p 28.50p 730391
26/10/2023 29.05p 29.95p 26.00p 27.75p 3237798
25/10/2023 30.65p 32.55p 28.80p 28.80p 533600
24/10/2023 31.25p 32.65p 30.55p 30.60p 299548
23/10/2023 31.55p 32.65p 31.40p 31.40p 279220
20/10/2023 32.85p 32.85p 31.18p 32.85p 1390373
19/10/2023 31.95p 32.65p 31.15p 31.85p 62532
18/10/2023 31.50p 31.95p 31.36p 31.95p 82361
17/10/2023 32.00p 32.00p 31.50p 31.70p 194550
16/10/2023 31.45p 31.95p 31.10p 31.80p 216041
13/10/2023 31.50p 31.95p 31.22p 31.50p 223488
12/10/2023 31.05p 32.05p 31.05p 31.55p 2227913
11/10/2023 31.95p 31.95p 31.05p 31.95p 74312
10/10/2023 32.65p 32.65p 31.05p 31.90p 499999
09/10/2023 31.35p 32.65p 31.30p 31.30p 112980
06/10/2023 31.50p 32.65p 31.15p 31.15p 296266
05/10/2023 31.65p 32.65p 30.80p 30.80p 126379
04/10/2023 31.90p 33.10p 31.30p 31.30p 227515
04/10/2023 31.90p 33.10p 31.30p 31.30p 227515
03/10/2023 32.00p 32.95p 31.69p 32.65p 369383
02/10/2023 32.30p 32.95p 31.60p 31.95p 165024
29/09/2023 32.05p 33.75p 31.63p 31.95p 508704
28/09/2023 35.00p 35.00p 32.15p 32.35p 690123
27/09/2023 34.25p 35.85p 34.05p 34.25p 88818
26/09/2023 34.50p 35.85p 34.16p 34.50p 169817
25/09/2023 35.40p 35.85p 34.21p 34.60p 397396
22/09/2023 34.50p 35.95p 34.05p 34.05p 681841
21/09/2023 34.35p 35.95p 34.35p 34.60p 131042
20/09/2023 34.85p 35.90p 34.68p 35.00p 116489
19/09/2023 35.00p 35.95p 34.40p 35.00p 35178
18/09/2023 34.30p 35.95p 34.05p 35.00p 189236
15/09/2023 34.75p 35.95p 34.35p 34.65p 401980
14/09/2023 34.80p 35.95p 34.43p 34.75p 4155518
13/09/2023 34.90p 35.90p 34.80p 34.90p 31503
12/09/2023 35.00p 35.60p 34.83p 35.00p 63514
11/09/2023 34.70p 35.45p 34.52p 34.70p 321896
08/09/2023 35.00p 36.05p 34.45p 34.45p 706999
07/09/2023 35.00p 35.00p 34.40p 35.00p 106240
06/09/2023 34.95p 35.00p 34.19p 34.70p 24279
05/09/2023 34.50p 35.00p 33.78p 34.90p 206765
04/09/2023 35.00p 35.00p 33.25p 34.15p 68279
01/09/2023 34.95p 35.40p 34.05p 35.40p 70999
31/08/2023 34.50p 35.00p 33.70p 35.00p 270913
30/08/2023 34.30p 34.80p 33.45p 34.45p 174782
29/08/2023 33.60p 34.00p 33.45p 34.00p 2110807
25/08/2023 33.50p 33.95p 33.00p 33.00p 276381
24/08/2023 33.35p 33.95p 33.35p 33.35p 160931
23/08/2023 33.25p 33.65p 33.00p 33.35p 4024428
22/08/2023 33.30p 33.90p 33.00p 33.20p 167133
21/08/2023 33.00p 33.90p 33.00p 33.40p 91438
18/08/2023 33.20p 33.80p 33.05p 33.05p 369348
17/08/2023 35.10p 35.10p 31.50p 33.00p 787830
16/08/2023 34.40p 36.00p 34.00p 34.00p 128754
15/08/2023 34.50p 36.55p 34.30p 34.55p 158631

*Close Price adjusted for both dividends and splits