Speedy Hire (SDY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/08/2022 47.45p 48.40p 46.49p 47.20p 180441
12/08/2022 47.50p 47.95p 46.58p 47.75p 327367
11/08/2022 46.25p 48.20p 46.25p 47.90p 302383
10/08/2022 45.50p 48.60p 45.50p 48.35p 363333
09/08/2022 46.70p 47.45p 46.05p 46.40p 259319
08/08/2022 47.10p 47.95p 46.07p 46.50p 259416
05/08/2022 46.95p 47.20p 46.33p 46.70p 480393
04/08/2022 47.00p 47.00p 46.00p 46.55p 540021
03/08/2022 46.05p 47.70p 45.85p 46.00p 260895
02/08/2022 47.10p 47.10p 45.85p 46.00p 438382
01/08/2022 48.20p 48.20p 46.45p 47.15p 453315
29/07/2022 46.00p 47.30p 46.00p 46.95p 709746
28/07/2022 45.50p 46.23p 45.50p 46.00p 435576
27/07/2022 44.30p 45.85p 44.28p 45.50p 215890
26/07/2022 46.15p 46.95p 44.20p 44.20p 470326
25/07/2022 45.85p 46.90p 45.63p 45.75p 267922
22/07/2022 46.00p 46.65p 45.95p 46.00p 446285
21/07/2022 45.15p 45.95p 44.53p 45.65p 370032
20/07/2022 43.20p 45.45p 43.20p 44.95p 455789
19/07/2022 44.05p 44.90p 43.35p 44.00p 1329776
18/07/2022 44.70p 45.58p 43.50p 44.35p 926292
15/07/2022 42.25p 43.65p 41.95p 43.10p 997378
14/07/2022 43.95p 44.00p 41.75p 41.75p 1386558
13/07/2022 45.50p 45.80p 43.95p 43.95p 899576
12/07/2022 44.60p 45.45p 44.46p 45.25p 799984
11/07/2022 44.30p 45.20p 43.99p 44.40p 643212
08/07/2022 43.80p 44.60p 43.05p 44.45p 746336
07/07/2022 42.50p 43.30p 41.70p 43.05p 4370383
06/07/2022 42.30p 42.65p 42.05p 42.20p 1167738
05/07/2022 42.85p 43.13p 41.65p 41.75p 936119
04/07/2022 43.55p 43.95p 42.65p 42.85p 662108
01/07/2022 43.70p 43.95p 42.90p 43.30p 473418
30/06/2022 43.20p 43.50p 41.89p 43.35p 1227922
29/06/2022 44.00p 44.20p 42.70p 43.25p 923791
28/06/2022 43.75p 44.50p 42.70p 44.00p 1652647
27/06/2022 43.20p 44.36p 42.90p 43.75p 1937191
24/06/2022 43.60p 44.05p 42.72p 43.00p 1636145
23/06/2022 44.95p 45.20p 43.85p 43.85p 754973
22/06/2022 45.00p 45.35p 43.65p 44.95p 1315786
21/06/2022 47.10p 47.10p 46.23p 46.15p 133039
20/06/2022 46.80p 47.02p 46.10p 46.15p 862677
17/06/2022 45.40p 46.90p 44.45p 46.90p 1456643
16/06/2022 46.00p 46.00p 44.25p 44.80p 1044095
15/06/2022 44.50p 45.74p 44.15p 45.15p 930477
14/06/2022 46.00p 46.70p 44.60p 44.60p 1238599
13/06/2022 48.00p 48.78p 46.00p 46.00p 716201
10/06/2022 49.70p 49.70p 48.35p 48.50p 1034725
09/06/2022 50.00p 50.00p 49.10p 49.20p 1179502
08/06/2022 49.20p 50.40p 48.00p 49.85p 2311951
07/06/2022 47.80p 48.81p 47.74p 48.30p 6456038
06/06/2022 47.50p 48.55p 47.25p 48.00p 2222887
03/06/2022 46.95p 48.10p 46.70p 47.00p 1372490
02/06/2022 46.95p 48.10p 46.70p 47.00p 1372490
01/06/2022 46.95p 48.10p 46.70p 47.00p 1367146
31/05/2022 47.95p 47.95p 46.90p 47.00p 3664033
27/05/2022 46.00p 46.50p 45.38p 45.80p 1413638
26/05/2022 44.00p 45.95p 44.00p 45.95p 856547
25/05/2022 44.50p 45.20p 44.05p 44.95p 861998
24/05/2022 44.70p 45.85p 44.70p 44.80p 521366
23/05/2022 45.80p 46.90p 45.60p 46.50p 942015
20/05/2022 45.60p 46.40p 45.58p 45.90p 1451198
19/05/2022 46.70p 48.95p 45.10p 45.10p 2431425
18/05/2022 50.50p 50.50p 47.00p 47.00p 737642
17/05/2022 47.00p 49.50p 46.85p 49.00p 1553192
16/05/2022 47.05p 47.95p 46.51p 46.75p 423304
13/05/2022 45.95p 47.95p 45.95p 47.25p 678626
12/05/2022 46.30p 47.16p 45.50p 45.95p 1740051
11/05/2022 47.00p 48.25p 46.90p 47.55p 738914
10/05/2022 48.20p 48.75p 47.60p 47.60p 431122
09/05/2022 49.10p 50.40p 48.00p 48.15p 757812
06/05/2022 49.50p 50.80p 48.45p 49.30p 1339943
05/05/2022 50.60p 51.20p 49.65p 49.65p 1645406
04/05/2022 51.00p 52.00p 50.20p 50.20p 890554
03/05/2022 51.90p 52.30p 50.80p 51.50p 2032887
29/04/2022 50.00p 51.91p 50.00p 51.90p 2335987
28/04/2022 50.40p 51.80p 50.40p 50.90p 2234913
27/04/2022 51.00p 51.10p 49.57p 50.30p 923574
26/04/2022 50.80p 51.92p 50.80p 50.80p 392352
25/04/2022 51.00p 51.57p 50.20p 50.80p 482957
22/04/2022 52.10p 52.30p 51.00p 51.80p 865471
21/04/2022 50.80p 52.60p 50.80p 51.50p 1076686
20/04/2022 50.40p 51.63p 50.20p 50.70p 699913
19/04/2022 50.50p 51.20p 50.20p 50.20p 845778
18/04/2022 51.70p 51.83p 51.20p 51.20p 967119
15/04/2022 51.70p 51.83p 51.20p 51.20p 967119
14/04/2022 51.70p 51.83p 51.20p 51.20p 966972
13/04/2022 51.20p 51.80p 51.00p 51.60p 1657646
12/04/2022 51.30p 51.90p 50.90p 51.10p 3482622
11/04/2022 52.00p 52.00p 50.60p 51.40p 1038970
08/04/2022 51.00p 51.90p 50.00p 51.00p 4405126
07/04/2022 51.00p 51.60p 49.80p 50.00p 1711285
06/04/2022 53.00p 53.00p 50.50p 50.70p 1862765
05/04/2022 53.10p 53.69p 52.10p 52.70p 5868246
04/04/2022 52.90p 53.19p 51.90p 52.70p 387315
01/04/2022 54.10p 54.19p 52.70p 52.70p 836857
31/03/2022 53.70p 54.60p 53.70p 54.10p 1321939
30/03/2022 53.60p 54.20p 53.10p 53.50p 971864
29/03/2022 52.00p 53.83p 52.00p 53.70p 2042991
28/03/2022 52.20p 53.00p 52.10p 52.30p 692276
25/03/2022 52.00p 52.80p 51.70p 52.70p 451596
24/03/2022 51.40p 52.60p 51.40p 52.10p 526674
23/03/2022 51.70p 52.40p 51.50p 52.00p 2625118
22/03/2022 52.20p 52.50p 51.60p 52.00p 1634606
21/03/2022 53.00p 53.00p 51.40p 52.40p 738712
18/03/2022 52.40p 53.10p 51.50p 51.90p 1192438
17/03/2022 52.30p 53.00p 51.80p 52.40p 1045146
16/03/2022 51.00p 52.30p 51.00p 51.70p 833467
15/03/2022 51.50p 52.30p 51.00p 51.20p 568905
14/03/2022 50.70p 52.60p 50.52p 51.80p 4923291
11/03/2022 51.20p 51.80p 50.50p 50.50p 1036668
10/03/2022 50.60p 51.20p 50.30p 50.60p 789424
09/03/2022 48.00p 50.80p 47.90p 50.50p 3347611
08/03/2022 47.00p 48.05p 46.65p 47.90p 10377971
07/03/2022 48.35p 49.55p 46.05p 47.30p 3512907
04/03/2022 50.20p 51.30p 48.15p 48.55p 1520289
03/03/2022 52.00p 52.90p 50.40p 50.40p 738384
02/03/2022 51.60p 52.40p 51.07p 51.80p 2939407
01/03/2022 52.80p 53.50p 51.77p 51.80p 838714
28/02/2022 52.50p 53.60p 52.50p 52.60p 1273743
25/02/2022 53.50p 53.90p 51.95p 53.20p 2274710
24/02/2022 53.00p 53.00p 51.50p 51.70p 2296847
23/02/2022 54.30p 55.20p 53.20p 53.20p 2474779
22/02/2022 54.50p 55.52p 54.10p 54.10p 742627
21/02/2022 55.30p 55.80p 54.80p 55.30p 874805
18/02/2022 56.00p 56.10p 54.90p 55.30p 1315699
17/02/2022 56.40p 57.00p 55.79p 55.90p 697006
16/02/2022 56.40p 57.00p 56.10p 56.70p 1425738
15/02/2022 56.20p 57.10p 56.20p 56.40p 991305
14/02/2022 56.50p 57.30p 55.70p 56.80p 605272
11/02/2022 57.50p 57.80p 57.20p 57.20p 1005536
10/02/2022 57.90p 57.90p 57.30p 57.50p 2837410
09/02/2022 57.20p 58.00p 57.20p 57.40p 4814387
08/02/2022 56.20p 57.40p 56.20p 57.00p 1174640
07/02/2022 57.30p 57.40p 56.40p 56.40p 575984
04/02/2022 58.00p 58.00p 56.20p 56.90p 1292625
03/02/2022 58.80p 59.27p 57.80p 57.80p 469975
02/02/2022 57.90p 59.60p 57.31p 58.50p 2346004
01/02/2022 57.60p 58.20p 56.80p 57.10p 1422504
31/01/2022 57.80p 58.40p 56.90p 57.20p 2718925
28/01/2022 59.20p 59.30p 57.70p 57.80p 897890
27/01/2022 56.40p 59.50p 56.40p 58.60p 1772269
26/01/2022 56.10p 56.84p 55.60p 56.60p 1590857
25/01/2022 57.50p 57.50p 55.50p 55.60p 1447361
24/01/2022 57.80p 57.90p 55.70p 56.00p 1116644
21/01/2022 58.00p 58.40p 57.00p 57.80p 967376
20/01/2022 59.40p 59.40p 58.30p 58.40p 1118754
19/01/2022 58.60p 59.10p 57.80p 58.70p 2469688
18/01/2022 60.00p 60.20p 57.80p 58.60p 1655333
17/01/2022 60.00p 60.60p 59.70p 60.20p 2748796
14/01/2022 60.80p 61.00p 60.00p 60.10p 2215909
13/01/2022 61.30p 61.60p 60.30p 60.60p 964038
12/01/2022 61.40p 61.90p 61.23p 61.60p 357778
10/01/2022 61.50p 61.70p 60.40p 60.80p 842771
07/01/2022 61.90p 62.10p 60.90p 61.80p 2711785
06/01/2022 62.50p 62.80p 61.40p 61.80p 819778
05/01/2022 63.00p 63.20p 62.40p 62.40p 1126878
04/01/2022 65.00p 65.00p 62.76p 63.00p 1897408
03/01/2022 62.60p 63.40p 62.40p 63.40p 193332
31/12/2021 62.60p 63.40p 62.40p 63.40p 193332
30/12/2021 62.60p 63.10p 61.40p 62.60p 335705
29/12/2021 62.50p 63.80p 62.20p 62.60p 479825
24/12/2021 63.20p 63.30p 62.14p 62.40p 128242
23/12/2021 62.70p 62.90p 62.00p 62.70p 471319
22/12/2021 60.60p 62.10p 60.00p 62.00p 2076122
21/12/2021 59.50p 61.50p 58.70p 59.90p 1001716
20/12/2021 59.60p 61.90p 59.00p 59.00p 843015
17/12/2021 60.10p 61.00p 59.30p 59.50p 1008012
16/12/2021 60.70p 61.11p 59.90p 60.10p 445591
15/12/2021 62.00p 62.00p 59.60p 59.90p 1999782
14/12/2021 61.70p 63.00p 60.80p 61.00p 633313
13/12/2021 62.30p 63.50p 61.39p 61.70p 560727
10/12/2021 65.10p 65.11p 62.40p 62.50p 1771744
09/12/2021 65.60p 65.80p 63.30p 63.50p 611386
08/12/2021 65.40p 66.80p 65.00p 66.00p 2698355
07/12/2021 64.80p 65.40p 64.50p 65.20p 4484958
06/12/2021 64.10p 64.90p 63.30p 64.40p 540454
03/12/2021 62.70p 64.90p 62.70p 64.30p 2450694
02/12/2021 62.60p 63.80p 62.00p 63.60p 1251546
01/12/2021 62.60p 64.00p 62.00p 62.50p 996194
30/11/2021 63.50p 63.90p 62.42p 62.60p 962695
29/11/2021 63.80p 65.36p 63.20p 64.00p 604803
26/11/2021 65.10p 66.05p 63.70p 63.80p 850514
25/11/2021 66.50p 66.86p 66.00p 66.20p 778677
24/11/2021 69.00p 69.00p 66.00p 66.40p 2112541
23/11/2021 70.80p 70.80p 65.90p 66.80p 3358712
22/11/2021 71.50p 71.86p 68.50p 69.50p 2458894
19/11/2021 69.00p 71.90p 66.80p 71.90p 3017518
18/11/2021 68.00p 69.40p 67.50p 67.80p 919163
17/11/2021 65.00p 68.50p 64.70p 68.30p 4558521
16/11/2021 64.90p 65.00p 63.48p 63.80p 1596495
15/11/2021 64.80p 64.90p 64.30p 64.80p 1097254
12/11/2021 64.80p 65.20p 64.20p 64.90p 2514255
11/11/2021 64.90p 65.00p 64.20p 64.90p 1381069
10/11/2021 64.60p 65.80p 63.60p 64.90p 2965329
09/11/2021 66.10p 66.81p 64.60p 65.10p 542500
08/11/2021 65.80p 67.00p 65.40p 66.00p 924018
05/11/2021 67.00p 67.00p 64.80p 65.50p 2357966
04/11/2021 67.00p 67.00p 65.00p 65.00p 829281
03/11/2021 68.80p 68.80p 66.30p 66.40p 738347
02/11/2021 68.60p 68.60p 65.90p 67.10p 602680

*Close Price adjusted for both dividends and splits