Speedy Hire (SDY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits