Speedy Hire (SDY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/11/2021 66.00p 68.86p 65.20p 67.00p 1773539
29/10/2021 63.70p 65.30p 62.00p 63.80p 927752
28/10/2021 63.80p 64.30p 63.00p 63.40p 116697
27/10/2021 62.20p 64.30p 62.10p 63.00p 611109
26/10/2021 63.50p 63.50p 61.50p 62.80p 1004484
25/10/2021 62.00p 63.00p 61.30p 63.00p 763636
22/10/2021 63.10p 63.40p 62.56p 62.60p 461922
21/10/2021 63.30p 63.70p 63.00p 63.30p 632349
20/10/2021 63.70p 64.00p 63.00p 63.70p 324786
19/10/2021 64.30p 65.00p 63.40p 63.60p 382320
18/10/2021 64.00p 64.70p 63.40p 64.60p 171941
15/10/2021 63.80p 64.90p 63.64p 64.00p 366964
14/10/2021 62.10p 64.40p 60.10p 63.80p 380502
13/10/2021 61.50p 63.90p 60.10p 61.60p 817207
12/10/2021 61.70p 62.00p 60.50p 61.40p 433137
11/10/2021 62.60p 63.00p 60.20p 62.00p 898462
08/10/2021 62.80p 63.20p 62.30p 62.30p 165008
07/10/2021 63.50p 64.30p 62.50p 62.50p 256807
06/10/2021 63.50p 63.90p 63.00p 63.00p 993193
05/10/2021 64.60p 64.60p 62.20p 63.20p 318103
04/10/2021 63.60p 65.00p 62.20p 62.20p 239194
01/10/2021 64.10p 66.40p 62.90p 63.10p 258675
30/09/2021 65.00p 65.90p 63.60p 63.60p 480425
29/09/2021 66.00p 66.91p 64.60p 64.60p 1591143
28/09/2021 67.00p 69.10p 66.00p 66.00p 318640
27/09/2021 67.50p 68.60p 66.78p 67.00p 256569
24/09/2021 68.70p 69.90p 66.00p 67.00p 189369
23/09/2021 67.50p 69.20p 67.32p 67.60p 158932
22/09/2021 68.90p 69.00p 67.70p 68.00p 524830
21/09/2021 69.50p 70.30p 68.10p 68.10p 118726
20/09/2021 72.00p 72.00p 67.00p 68.60p 761662
17/09/2021 69.90p 71.00p 69.00p 69.00p 652340
16/09/2021 68.20p 71.00p 68.00p 69.20p 596335
15/09/2021 70.40p 70.40p 68.00p 68.00p 1857689
14/09/2021 71.70p 71.81p 69.60p 69.70p 744258
13/09/2021 71.10p 72.40p 71.00p 71.40p 409225
10/09/2021 69.90p 72.90p 69.90p 71.00p 944670
09/09/2021 69.50p 72.00p 69.20p 71.00p 1058958
08/09/2021 69.00p 70.20p 68.40p 69.50p 344256
07/09/2021 69.50p 71.00p 68.20p 69.20p 734258
06/09/2021 68.50p 70.00p 68.50p 69.70p 315199
03/09/2021 69.10p 70.70p 69.00p 69.00p 138962
02/09/2021 69.70p 69.92p 68.20p 69.00p 679357
01/09/2021 69.50p 70.40p 68.60p 69.70p 426085
31/08/2021 68.00p 70.60p 68.00p 69.20p 146993
30/08/2021 69.90p 70.20p 68.60p 69.00p 226015
27/08/2021 69.90p 70.20p 68.60p 69.00p 226015
26/08/2021 68.20p 69.40p 67.30p 69.00p 425209
25/08/2021 69.40p 70.60p 67.10p 68.50p 289543
24/08/2021 68.10p 70.30p 67.70p 68.60p 477615
23/08/2021 68.50p 70.13p 67.65p 68.00p 302899
20/08/2021 68.50p 68.95p 67.10p 67.80p 239285
19/08/2021 70.20p 70.90p 67.00p 67.00p 284138
18/08/2021 71.10p 71.10p 70.00p 70.00p 168071
17/08/2021 70.30p 70.70p 69.40p 70.00p 628498
16/08/2021 70.20p 71.00p 69.40p 69.40p 534563
13/08/2021 71.10p 71.80p 69.50p 70.50p 221672
12/08/2021 70.00p 72.05p 70.00p 70.80p 157297
11/08/2021 73.00p 73.92p 70.30p 70.30p 207891
10/08/2021 73.10p 74.50p 71.86p 72.90p 213208
09/08/2021 72.50p 74.00p 71.80p 72.60p 411993
06/08/2021 72.50p 72.50p 71.50p 72.10p 142600
05/08/2021 71.50p 72.50p 71.50p 72.50p 187206
04/08/2021 71.40p 72.00p 71.40p 71.50p 369895
03/08/2021 70.00p 71.90p 70.00p 71.40p 229744
02/08/2021 68.20p 71.30p 68.20p 70.00p 430926
30/07/2021 68.00p 70.40p 68.00p 70.00p 391723
29/07/2021 68.70p 70.10p 67.00p 68.00p 480407
28/07/2021 68.80p 69.54p 67.00p 67.00p 241662
27/07/2021 69.00p 70.01p 68.60p 68.70p 297249
26/07/2021 69.10p 70.70p 68.60p 68.90p 188590
23/07/2021 69.50p 70.40p 69.00p 69.00p 359000
22/07/2021 68.30p 70.30p 67.30p 69.00p 209940
21/07/2021 68.00p 69.30p 67.00p 68.20p 671598
20/07/2021 69.00p 69.30p 66.70p 66.70p 379912
19/07/2021 70.00p 70.80p 68.50p 68.50p 230248
16/07/2021 70.00p 71.40p 69.00p 69.00p 240273
15/07/2021 69.90p 70.28p 69.50p 69.50p 177161
14/07/2021 70.60p 73.00p 69.80p 69.90p 188203
13/07/2021 71.50p 72.80p 70.00p 70.00p 82560
12/07/2021 72.10p 73.10p 70.50p 70.50p 240785
09/07/2021 72.80p 73.90p 71.90p 72.10p 238809
08/07/2021 72.50p 72.70p 70.66p 71.60p 328663
07/07/2021 73.80p 74.36p 72.00p 72.00p 282132
06/07/2021 73.90p 76.05p 73.00p 73.30p 656000
05/07/2021 75.00p 75.80p 73.35p 74.00p 266374
02/07/2021 73.80p 75.00p 71.80p 71.80p 953967
01/07/2021 73.30p 73.80p 71.88p 72.90p 464308
30/06/2021 70.00p 73.00p 69.00p 72.00p 4707286
29/06/2021 68.80p 70.90p 68.02p 70.00p 649160
28/06/2021 69.30p 70.40p 68.20p 68.20p 523673
25/06/2021 69.10p 70.00p 68.86p 69.00p 458827
24/06/2021 71.80p 72.60p 69.00p 69.20p 826186
23/06/2021 71.70p 72.80p 70.20p 70.20p 1112731
22/06/2021 71.80p 72.80p 70.50p 71.70p 364333
21/06/2021 70.00p 71.00p 68.30p 70.80p 323925
18/06/2021 71.10p 72.10p 69.00p 69.00p 793335
17/06/2021 71.00p 72.00p 70.50p 71.00p 690652
16/06/2021 71.00p 71.80p 70.70p 71.00p 300443
15/06/2021 72.50p 73.00p 70.70p 70.80p 323414
14/06/2021 71.40p 72.40p 71.00p 71.20p 256890
11/06/2021 72.00p 72.80p 71.08p 71.20p 564522
10/06/2021 72.10p 72.40p 71.60p 71.70p 944579
09/06/2021 73.00p 73.40p 71.60p 71.70p 812884
08/06/2021 72.20p 72.90p 70.66p 72.00p 1515604
07/06/2021 72.40p 74.00p 71.70p 72.00p 1547935
04/06/2021 73.50p 73.90p 71.60p 72.00p 377901
03/06/2021 74.10p 75.00p 72.20p 73.00p 632101
02/06/2021 73.90p 74.90p 73.40p 74.00p 125029
01/06/2021 75.00p 75.00p 73.00p 73.90p 634887
31/05/2021 75.20p 76.00p 74.30p 74.90p 1096029
28/05/2021 75.20p 76.00p 74.30p 74.90p 1096029
27/05/2021 75.50p 76.10p 73.10p 74.80p 1997011
26/05/2021 78.90p 79.00p 75.20p 75.60p 1709155
25/05/2021 81.10p 81.59p 76.00p 77.00p 1651998
24/05/2021 76.90p 81.00p 75.10p 81.00p 820000
21/05/2021 75.20p 76.40p 74.80p 76.00p 584136
20/05/2021 75.20p 76.00p 73.86p 75.30p 282689
19/05/2021 75.10p 75.90p 73.60p 75.00p 1352280
18/05/2021 75.30p 76.30p 74.20p 75.00p 442701
17/05/2021 75.10p 75.80p 74.00p 74.50p 1022664
14/05/2021 74.30p 75.20p 73.61p 74.70p 263021
13/05/2021 74.00p 75.60p 73.76p 74.10p 357072
12/05/2021 75.00p 76.20p 74.00p 74.00p 402580
11/05/2021 74.30p 76.50p 74.20p 74.90p 2309302
10/05/2021 75.90p 76.30p 73.10p 74.60p 1220418
07/05/2021 76.30p 77.00p 75.10p 75.10p 143794
06/05/2021 76.20p 77.50p 76.20p 76.30p 200200
05/05/2021 76.30p 77.90p 75.40p 76.00p 673040
04/05/2021 76.50p 77.78p 74.80p 74.80p 3949944
03/05/2021 76.30p 77.20p 74.30p 76.30p 284028
30/04/2021 76.30p 77.20p 74.30p 76.30p 284028
29/04/2021 76.10p 77.40p 75.60p 75.80p 72580
28/04/2021 76.10p 76.41p 75.60p 75.60p 86846
27/04/2021 77.20p 77.90p 76.00p 76.00p 126967
26/04/2021 77.60p 78.00p 76.86p 77.60p 841204
23/04/2021 77.70p 77.70p 75.80p 77.30p 196413
22/04/2021 76.00p 77.70p 74.60p 76.50p 2386410
21/04/2021 77.00p 77.00p 74.60p 75.30p 770397
20/04/2021 76.00p 78.00p 75.00p 76.70p 3228217
19/04/2021 73.30p 75.60p 73.00p 75.60p 464246
16/04/2021 72.90p 74.94p 71.20p 73.90p 943191
15/04/2021 71.00p 73.70p 70.78p 73.50p 381281
14/04/2021 71.00p 71.90p 70.60p 71.00p 947256
13/04/2021 70.80p 71.50p 70.50p 71.40p 148337
12/04/2021 71.00p 71.50p 70.00p 71.00p 145670
09/04/2021 71.60p 72.00p 69.20p 71.00p 894637
08/04/2021 69.70p 72.00p 68.10p 71.70p 455501
07/04/2021 67.80p 69.60p 67.50p 68.40p 497711
06/04/2021 66.40p 70.00p 66.40p 67.60p 1074286
01/04/2021 66.70p 67.40p 66.00p 66.00p 142704
31/03/2021 66.20p 67.80p 65.60p 66.60p 528990
30/03/2021 65.40p 67.60p 65.40p 66.00p 370530
29/03/2021 65.40p 66.60p 65.00p 66.00p 132731
26/03/2021 65.00p 65.80p 64.40p 65.40p 289449
25/03/2021 65.80p 66.00p 63.80p 64.60p 509366
24/03/2021 65.80p 65.80p 64.20p 64.40p 253273
23/03/2021 65.80p 65.80p 63.60p 64.40p 648081
22/03/2021 64.00p 65.00p 63.00p 64.00p 471991
19/03/2021 65.00p 66.80p 63.00p 63.00p 2182856
18/03/2021 66.00p 66.40p 64.00p 65.00p 854547
17/03/2021 68.00p 69.20p 65.80p 66.00p 411133
16/03/2021 69.80p 70.80p 67.60p 67.80p 370700
15/03/2021 67.00p 69.80p 66.20p 68.60p 510167
12/03/2021 68.00p 68.80p 65.07p 66.80p 495735
11/03/2021 68.40p 69.00p 67.40p 67.40p 288193
10/03/2021 69.80p 70.00p 68.00p 68.00p 991222
09/03/2021 65.60p 69.98p 65.00p 69.20p 45367972
08/03/2021 65.60p 66.80p 64.90p 65.60p 2047871
05/03/2021 66.00p 66.35p 65.60p 65.60p 1459250
04/03/2021 67.00p 67.00p 66.00p 66.20p 633390
03/03/2021 67.00p 67.40p 66.00p 66.60p 1495105
02/03/2021 68.00p 69.20p 65.99p 66.60p 2618235
01/03/2021 69.60p 70.00p 66.40p 67.20p 11640680
26/02/2021 65.80p 66.00p 64.00p 64.00p 40832
25/02/2021 68.40p 68.60p 65.20p 65.40p 156634
24/02/2021 65.00p 68.00p 64.51p 65.40p 497745
23/02/2021 64.60p 65.80p 62.40p 65.00p 658068
22/02/2021 64.20p 66.80p 63.60p 64.00p 1382628
19/02/2021 70.20p 70.20p 63.80p 66.00p 372564
18/02/2021 65.80p 69.80p 64.40p 69.80p 6049801
17/02/2021 66.00p 67.80p 63.60p 65.00p 1105585
16/02/2021 63.60p 68.40p 63.00p 64.20p 458367
15/02/2021 67.40p 67.98p 64.40p 64.80p 275600
12/02/2021 64.40p 66.40p 61.20p 65.40p 748613
11/02/2021 62.40p 64.40p 62.40p 63.60p 419809
10/02/2021 63.80p 64.40p 61.25p 62.40p 219315
09/02/2021 67.80p 68.00p 64.10p 64.40p 80147
08/02/2021 66.80p 67.00p 65.60p 65.80p 91633
05/02/2021 65.00p 69.20p 65.00p 66.60p 90916
04/02/2021 68.40p 70.40p 61.37p 63.20p 287217
03/02/2021 63.80p 68.20p 63.60p 65.00p 59959
02/02/2021 67.20p 67.60p 63.20p 63.20p 132275
01/02/2021 68.00p 69.00p 63.80p 66.40p 278759
29/01/2021 66.40p 67.60p 63.40p 67.40p 460770
28/01/2021 68.00p 69.00p 66.60p 67.40p 692453
27/01/2021 69.40p 69.40p 67.40p 68.00p 109105
26/01/2021 68.60p 70.00p 67.80p 68.20p 1758693
25/01/2021 70.00p 70.60p 68.40p 68.40p 78064
22/01/2021 68.20p 70.00p 68.20p 70.00p 706004

*Close Price adjusted for both dividends and splits