Speedy Hire (SDY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
21/01/2021 69.00p 70.00p 66.80p 69.40p 92920
20/01/2021 69.00p 70.00p 68.00p 69.00p 226258
19/01/2021 68.60p 71.20p 66.60p 67.40p 524769
18/01/2021 68.20p 70.80p 67.20p 68.20p 114088
15/01/2021 69.20p 70.60p 67.60p 67.60p 160356
14/01/2021 68.00p 69.80p 67.41p 68.80p 221781
13/01/2021 67.80p 68.60p 67.80p 68.00p 310694
12/01/2021 69.00p 69.35p 67.20p 68.00p 343500
11/01/2021 70.00p 70.80p 66.00p 69.00p 346393
08/01/2021 69.20p 69.80p 68.00p 69.60p 130010
07/01/2021 69.00p 69.80p 66.80p 68.80p 107871
06/01/2021 70.20p 72.80p 66.85p 69.60p 1191803
05/01/2021 70.00p 71.20p 67.80p 68.60p 275893
04/01/2021 70.00p 73.44p 68.20p 71.40p 200714
31/12/2020 74.00p 74.40p 68.60p 71.20p 63976
30/12/2020 73.00p 74.40p 69.20p 72.00p 185501
29/12/2020 69.20p 74.60p 69.20p 73.00p 621195
28/12/2020 71.80p 73.80p 67.20p 70.80p 61056
24/12/2020 71.80p 73.80p 67.20p 70.80p 61056
23/12/2020 69.00p 69.00p 65.03p 69.00p 1318419
22/12/2020 67.20p 68.00p 64.60p 68.00p 183307
21/12/2020 66.00p 69.60p 62.45p 67.00p 167181
18/12/2020 66.00p 67.80p 62.61p 67.80p 225959
17/12/2020 67.00p 67.00p 65.00p 66.20p 359601
16/12/2020 68.20p 69.00p 66.40p 66.40p 243770
15/12/2020 68.40p 69.00p 66.00p 69.00p 158942
14/12/2020 66.00p 67.80p 64.00p 67.40p 245610
11/12/2020 65.00p 66.00p 63.65p 65.00p 310563
10/12/2020 68.00p 69.80p 63.80p 64.80p 471829
09/12/2020 69.00p 72.00p 68.00p 68.80p 137088
08/12/2020 70.60p 71.40p 70.00p 70.40p 394735
07/12/2020 70.20p 71.00p 68.20p 70.00p 2483740
04/12/2020 68.20p 72.40p 68.20p 72.40p 120666
03/12/2020 69.20p 70.43p 68.20p 69.00p 211446
02/12/2020 70.60p 71.00p 68.20p 68.20p 194157
01/12/2020 68.20p 70.00p 66.99p 69.20p 75192
30/11/2020 67.60p 70.00p 66.06p 68.80p 129968
27/11/2020 68.60p 69.51p 65.00p 68.20p 978223
26/11/2020 67.00p 69.00p 67.00p 67.60p 85486
25/11/2020 64.60p 70.00p 63.31p 68.40p 286335
24/11/2020 69.00p 70.00p 64.80p 67.60p 806896
23/11/2020 69.60p 72.97p 68.00p 69.80p 931246
20/11/2020 72.00p 74.80p 68.20p 69.40p 361427
19/11/2020 69.80p 77.20p 67.60p 71.00p 4474636
18/11/2020 66.00p 70.00p 64.41p 68.40p 1387494
17/11/2020 63.80p 65.80p 62.00p 65.80p 293929
16/11/2020 63.00p 66.40p 61.60p 61.60p 214460
13/11/2020 61.40p 63.00p 61.00p 63.00p 215938
12/11/2020 62.00p 64.20p 60.00p 62.00p 438723
10/11/2020 58.00p 62.00p 58.00p 61.40p 508989
09/11/2020 55.20p 58.00p 54.46p 58.00p 468746
06/11/2020 53.00p 55.80p 53.00p 54.80p 50246
05/11/2020 54.80p 56.00p 53.40p 54.00p 1096165
04/11/2020 54.60p 55.00p 53.40p 54.00p 20599
03/11/2020 52.60p 54.80p 51.20p 54.00p 359062
02/11/2020 53.00p 54.36p 51.85p 53.00p 2210008
30/10/2020 51.00p 53.00p 50.75p 53.00p 144911
29/10/2020 51.40p 52.80p 49.60p 52.40p 1288469
28/10/2020 51.20p 52.16p 50.50p 51.80p 187936
27/10/2020 49.40p 52.80p 49.30p 51.00p 92776
26/10/2020 50.60p 51.00p 49.78p 50.60p 241564
23/10/2020 49.00p 50.80p 49.00p 49.50p 208105
22/10/2020 48.00p 50.60p 47.61p 49.30p 2876709
21/10/2020 49.60p 50.40p 48.60p 48.60p 66095
20/10/2020 50.00p 51.54p 48.72p 50.00p 136265
19/10/2020 50.20p 53.60p 50.00p 50.60p 502691
16/10/2020 51.80p 53.80p 50.20p 51.00p 93210
15/10/2020 53.20p 54.00p 50.00p 50.00p 1939599
14/10/2020 53.00p 54.34p 52.40p 52.40p 60169
13/10/2020 54.00p 54.64p 53.60p 53.80p 407620
12/10/2020 53.60p 55.00p 53.40p 55.00p 484615
09/10/2020 53.80p 54.00p 52.60p 54.00p 317555
08/10/2020 52.40p 54.20p 52.40p 53.80p 581776
07/10/2020 53.40p 54.40p 52.00p 52.00p 99441
06/10/2020 52.20p 53.40p 50.82p 52.80p 30248
05/10/2020 50.60p 51.60p 49.44p 51.60p 66251
02/10/2020 49.00p 50.80p 49.00p 49.50p 337561
01/10/2020 50.40p 51.56p 49.20p 49.50p 177286
30/09/2020 50.80p 52.80p 50.29p 51.80p 55093
29/09/2020 50.00p 51.60p 49.50p 51.00p 197141
28/09/2020 50.40p 52.36p 50.40p 50.60p 404643
25/09/2020 50.40p 51.40p 49.20p 50.00p 131249
24/09/2020 52.00p 52.22p 50.80p 50.80p 61214
23/09/2020 54.00p 54.00p 52.00p 52.00p 31837
22/09/2020 53.60p 54.24p 53.00p 53.00p 428295
21/09/2020 53.60p 55.00p 53.40p 54.40p 106967
18/09/2020 55.00p 55.60p 53.00p 55.60p 825275
17/09/2020 54.00p 55.00p 52.20p 54.00p 497600
16/09/2020 53.80p 54.60p 53.20p 54.60p 662703
15/09/2020 52.20p 55.00p 52.00p 55.00p 52129
14/09/2020 53.00p 54.00p 53.00p 53.40p 11927
11/09/2020 52.20p 54.00p 52.00p 53.20p 115162
10/09/2020 54.00p 54.76p 53.00p 54.00p 212297
09/09/2020 52.40p 53.00p 51.40p 52.40p 100367
08/09/2020 51.80p 52.13p 50.79p 51.00p 186068
07/09/2020 52.00p 53.80p 51.40p 52.00p 16987
04/09/2020 52.80p 53.80p 52.00p 52.00p 94063
03/09/2020 52.60p 53.60p 52.00p 53.00p 254977
02/09/2020 52.00p 52.40p 51.80p 52.20p 88967
01/09/2020 52.60p 53.40p 51.50p 52.20p 105885
31/08/2020 51.80p 53.60p 51.60p 51.60p 218555
28/08/2020 51.80p 53.60p 51.60p 51.60p 218555
27/08/2020 52.00p 52.00p 50.20p 52.00p 176815
26/08/2020 52.00p 53.60p 51.00p 51.60p 142096
25/08/2020 51.80p 53.60p 51.40p 52.00p 104454
24/08/2020 51.40p 52.80p 50.40p 51.80p 84363
21/08/2020 53.00p 53.60p 50.00p 50.20p 129093
20/08/2020 52.80p 52.90p 50.00p 50.40p 156458
19/08/2020 50.20p 52.20p 50.00p 50.20p 104165
18/08/2020 52.40p 53.53p 50.20p 50.20p 186363

*Close Price adjusted for both dividends and splits