Speedy Hire (SDY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/06/2020 56.80p 62.00p 56.80p 60.80p 339222
23/06/2020 58.00p 59.80p 56.00p 59.80p 649597
22/06/2020 60.80p 60.80p 55.20p 55.80p 759401
19/06/2020 57.00p 60.60p 53.20p 60.60p 1815675
18/06/2020 56.00p 58.66p 55.20p 55.20p 72037
17/06/2020 53.00p 58.60p 53.00p 54.80p 171034
16/06/2020 56.20p 58.24p 53.00p 54.00p 212770
15/06/2020 54.00p 59.47p 53.00p 53.20p 126792
12/06/2020 55.80p 55.80p 52.01p 55.00p 314985
11/06/2020 59.00p 59.00p 52.00p 52.60p 1203040
10/06/2020 59.00p 59.00p 56.00p 56.20p 1556753
09/06/2020 54.20p 58.00p 54.19p 57.00p 391842
08/06/2020 59.00p 60.00p 55.35p 56.40p 1419655
05/06/2020 59.60p 61.80p 57.40p 60.00p 380958
04/06/2020 60.00p 61.10p 55.00p 57.40p 880681
03/06/2020 54.80p 60.00p 51.00p 57.60p 1151154
02/06/2020 51.60p 55.00p 51.42p 52.40p 508245
01/06/2020 54.80p 55.00p 50.55p 53.00p 58442
29/05/2020 53.00p 55.00p 52.16p 54.00p 323945
28/05/2020 52.20p 55.00p 52.20p 55.00p 1929749
27/05/2020 54.80p 55.00p 52.20p 52.20p 195573
26/05/2020 52.80p 54.80p 51.60p 54.80p 805635
25/05/2020 52.60p 52.60p 50.40p 52.40p 55426
22/05/2020 52.60p 52.60p 50.40p 52.40p 55426
21/05/2020 53.40p 53.46p 49.70p 50.80p 1535240
20/05/2020 54.00p 54.00p 52.20p 53.00p 1071192
19/05/2020 56.00p 56.00p 52.00p 52.80p 806403
18/05/2020 55.20p 56.00p 53.00p 55.00p 235555
15/05/2020 57.00p 57.20p 53.80p 55.80p 191157
14/05/2020 56.20p 58.60p 54.00p 54.20p 420591
13/05/2020 59.80p 59.80p 55.80p 58.60p 455599
12/05/2020 59.80p 59.80p 57.00p 57.80p 40673
11/05/2020 61.80p 61.80p 58.00p 58.60p 83166
08/05/2020 60.80p 60.80p 58.40p 59.80p 123137
07/05/2020 60.80p 60.80p 58.40p 59.80p 123137
06/05/2020 57.20p 59.40p 57.00p 59.40p 155647
05/05/2020 57.20p 59.79p 57.20p 57.40p 188833
04/05/2020 57.80p 60.93p 57.00p 58.60p 156304
01/05/2020 60.20p 61.31p 59.20p 60.00p 114605
30/04/2020 60.00p 63.00p 56.60p 62.00p 240350
29/04/2020 61.20p 63.00p 61.20p 61.60p 354053
28/04/2020 63.00p 63.00p 60.20p 62.00p 457109
27/04/2020 62.60p 64.00p 60.00p 60.00p 218853
24/04/2020 61.60p 61.60p 57.20p 59.00p 1166444
23/04/2020 56.80p 65.00p 53.58p 60.00p 741944
22/04/2020 55.80p 58.80p 52.20p 55.40p 2347637
21/04/2020 57.80p 57.80p 52.60p 54.00p 217410
20/04/2020 60.80p 60.80p 52.40p 56.20p 56432
17/04/2020 59.60p 60.80p 56.00p 60.00p 276723
16/04/2020 59.80p 60.20p 55.20p 55.80p 69801
15/04/2020 62.00p 63.45p 57.20p 59.80p 112677
14/04/2020 56.00p 66.26p 56.00p 62.00p 273380
09/04/2020 58.40p 62.60p 52.00p 59.20p 343598
08/04/2020 57.00p 57.00p 53.00p 55.00p 87124
07/04/2020 50.20p 57.60p 50.20p 54.20p 859974
06/04/2020 49.00p 49.20p 45.60p 48.50p 109370
03/04/2020 45.10p 47.00p 45.10p 46.70p 151687
02/04/2020 44.20p 49.00p 44.10p 48.80p 282680
01/04/2020 49.20p 50.40p 46.00p 47.50p 536356
31/03/2020 47.90p 51.80p 45.00p 49.10p 931057
30/03/2020 46.00p 47.20p 42.50p 46.20p 245805
27/03/2020 48.90p 49.00p 45.60p 47.50p 1930290
26/03/2020 45.90p 48.88p 45.32p 48.10p 195529
25/03/2020 41.90p 48.90p 41.90p 48.60p 563468
24/03/2020 43.60p 44.09p 39.50p 41.40p 557420
23/03/2020 46.00p 46.00p 34.60p 44.30p 718120
20/03/2020 45.00p 48.00p 40.90p 46.70p 1394287
19/03/2020 40.00p 42.90p 40.00p 42.70p 417461
18/03/2020 45.00p 45.00p 39.20p 39.20p 667868
17/03/2020 48.90p 48.90p 35.45p 43.00p 3205497
16/03/2020 59.20p 59.20p 45.50p 48.20p 2239667
13/03/2020 63.00p 65.00p 61.00p 62.00p 1611002
12/03/2020 63.00p 63.80p 58.00p 61.60p 735143
11/03/2020 69.80p 70.80p 65.20p 65.20p 358725
10/03/2020 68.00p 70.60p 66.40p 67.00p 947460
09/03/2020 69.60p 70.80p 65.20p 70.00p 954932
06/03/2020 71.00p 73.00p 68.57p 73.00p 472646
05/03/2020 76.60p 76.60p 71.30p 72.40p 537762
04/03/2020 76.20p 77.38p 73.60p 74.00p 426743
03/03/2020 76.80p 77.88p 75.80p 75.80p 355670
02/03/2020 75.60p 78.40p 73.19p 76.60p 4652045
28/02/2020 74.80p 76.20p 69.60p 76.20p 1101046
27/02/2020 79.80p 79.80p 74.62p 75.60p 2146086
26/02/2020 81.80p 81.80p 78.02p 79.20p 476990
25/02/2020 84.00p 84.92p 80.60p 80.60p 299007
24/02/2020 87.20p 87.20p 83.72p 84.00p 306677
21/02/2020 85.80p 88.00p 85.00p 88.00p 8140040
20/02/2020 84.60p 87.60p 84.00p 86.00p 195310
19/02/2020 84.20p 86.00p 84.20p 84.60p 170347
18/02/2020 86.00p 87.00p 84.80p 84.80p 486916
17/02/2020 86.00p 87.40p 84.60p 85.60p 884542
14/02/2020 83.00p 86.80p 82.00p 86.00p 5745640
13/02/2020 79.20p 84.40p 79.20p 84.00p 422523
12/02/2020 79.60p 80.80p 78.20p 80.80p 2307547
11/02/2020 79.00p 81.00p 76.80p 79.60p 2034094
10/02/2020 80.80p 80.80p 78.18p 78.80p 246835
07/02/2020 79.00p 80.20p 76.20p 79.60p 153167
06/02/2020 81.00p 81.00p 76.54p 80.00p 225090
05/02/2020 79.80p 80.80p 78.20p 80.80p 269271
04/02/2020 80.00p 80.00p 77.90p 79.40p 153203
03/02/2020 78.80p 80.00p 76.72p 79.80p 13428084
31/01/2020 81.80p 81.80p 79.00p 79.60p 221451
30/01/2020 81.00p 82.00p 79.20p 80.40p 260823
29/01/2020 79.00p 82.00p 79.00p 82.00p 1853325
28/01/2020 79.80p 81.20p 78.60p 80.20p 25048756
27/01/2020 77.00p 80.00p 76.72p 80.00p 4584913
24/01/2020 77.00p 79.00p 76.50p 78.20p 5279213
23/01/2020 75.00p 78.00p 74.84p 78.00p 3713633
22/01/2020 73.00p 75.00p 72.24p 74.60p 262799
21/01/2020 73.00p 73.00p 70.82p 73.00p 212987
20/01/2020 73.00p 73.00p 71.38p 71.80p 439749
17/01/2020 73.20p 73.80p 72.00p 73.00p 308539
16/01/2020 73.00p 74.20p 70.52p 73.00p 588965
15/01/2020 76.00p 76.00p 73.00p 74.20p 155560
14/01/2020 76.60p 77.00p 75.40p 76.00p 329981
13/01/2020 75.00p 77.40p 75.00p 77.40p 222299
10/01/2020 80.00p 80.00p 75.60p 75.60p 438469
09/01/2020 80.00p 80.00p 77.74p 79.00p 315667
08/01/2020 76.80p 79.80p 76.71p 78.00p 334741
07/01/2020 76.40p 78.95p 75.80p 77.20p 1322513
06/01/2020 77.60p 78.41p 75.00p 76.40p 416063
03/01/2020 77.00p 77.00p 74.60p 75.80p 753643
02/01/2020 77.20p 78.60p 74.20p 74.20p 438888
31/12/2019 77.00p 77.80p 75.20p 77.00p 51917
30/12/2019 74.00p 78.80p 74.00p 77.00p 242220
27/12/2019 74.20p 78.80p 74.00p 74.00p 119254
24/12/2019 76.00p 77.00p 74.80p 74.80p 58236
23/12/2019 75.00p 77.00p 73.60p 74.60p 184306
20/12/2019 76.00p 77.00p 73.00p 74.00p 246552
19/12/2019 74.80p 76.08p 73.80p 73.80p 1903897
18/12/2019 74.60p 75.00p 72.80p 73.60p 2123629
17/12/2019 73.20p 74.20p 73.15p 74.20p 263985
16/12/2019 72.80p 75.47p 72.67p 75.00p 5082798
13/12/2019 67.60p 72.80p 67.60p 72.40p 8756500
12/12/2019 64.60p 65.00p 64.00p 65.00p 192235
11/12/2019 64.60p 65.80p 63.80p 64.20p 2116355
10/12/2019 64.60p 64.60p 62.50p 64.20p 1498219
09/12/2019 64.80p 64.80p 62.37p 63.00p 3443948
06/12/2019 64.00p 64.60p 63.00p 64.00p 137607
05/12/2019 63.40p 64.80p 63.20p 64.00p 80110
04/12/2019 63.60p 64.80p 63.00p 63.60p 168413
03/12/2019 63.60p 64.60p 63.00p 64.20p 46023
02/12/2019 61.60p 64.60p 61.60p 63.60p 150054
29/11/2019 64.00p 64.00p 61.60p 61.60p 161168
28/11/2019 64.00p 64.00p 62.00p 62.00p 221354
27/11/2019 62.00p 63.00p 61.20p 63.00p 147988
26/11/2019 61.00p 63.00p 61.00p 63.00p 184270
25/11/2019 61.40p 62.00p 61.00p 61.20p 169978
22/11/2019 62.00p 62.00p 60.48p 61.00p 1869991
21/11/2019 61.00p 62.00p 60.00p 61.00p 236441
20/11/2019 60.00p 61.60p 59.60p 61.00p 169257
19/11/2019 59.00p 60.60p 58.80p 60.00p 254990
18/11/2019 60.00p 60.80p 59.00p 59.00p 1198672
15/11/2019 57.00p 60.00p 57.00p 60.00p 373088
14/11/2019 56.00p 56.60p 55.20p 56.00p 2656081
13/11/2019 53.00p 55.80p 53.00p 55.20p 477755
12/11/2019 54.80p 54.80p 53.18p 54.60p 496861
11/11/2019 53.80p 54.80p 53.00p 54.20p 420274
08/11/2019 53.00p 54.40p 53.00p 54.00p 106884
07/11/2019 54.40p 54.80p 53.27p 54.60p 155889
06/11/2019 53.80p 54.46p 53.10p 54.40p 1248216
05/11/2019 54.00p 54.00p 52.80p 53.00p 66365
04/11/2019 53.80p 54.00p 53.00p 53.60p 133290
01/11/2019 54.00p 55.00p 53.12p 53.40p 134702
31/10/2019 55.00p 55.00p 53.10p 53.80p 162012
30/10/2019 56.20p 56.20p 54.20p 55.00p 160508
29/10/2019 56.80p 58.00p 55.00p 55.00p 395258
28/10/2019 55.20p 57.00p 55.20p 55.60p 216947
25/10/2019 57.20p 57.20p 55.20p 56.00p 226448
24/10/2019 56.40p 57.80p 56.12p 57.00p 233982
23/10/2019 56.20p 57.80p 56.20p 56.20p 280285
22/10/2019 56.20p 57.80p 56.20p 57.00p 282589
21/10/2019 57.40p 57.80p 56.00p 57.00p 4609021
18/10/2019 56.00p 57.60p 55.38p 56.20p 118570
17/10/2019 55.80p 56.00p 54.50p 56.00p 259820
16/10/2019 55.80p 55.80p 54.50p 55.80p 153990
15/10/2019 54.20p 55.80p 54.20p 55.00p 99537
14/10/2019 55.40p 56.00p 55.40p 55.80p 206522
11/10/2019 51.80p 56.00p 51.80p 55.40p 6517751
10/10/2019 51.20p 52.80p 51.20p 51.80p 1095194
09/10/2019 51.20p 51.80p 51.00p 51.00p 259139
08/10/2019 51.80p 52.28p 50.80p 51.00p 369357
07/10/2019 54.80p 54.80p 50.69p 51.40p 678145
04/10/2019 53.40p 53.80p 52.40p 53.60p 1052879
03/10/2019 52.00p 53.86p 52.00p 53.00p 1016682
02/10/2019 54.00p 54.00p 51.60p 51.60p 162287
01/10/2019 51.40p 54.00p 51.20p 52.80p 191470
30/09/2019 52.80p 52.80p 51.40p 51.40p 82967
27/09/2019 50.20p 53.00p 50.20p 53.00p 545985
26/09/2019 51.00p 51.80p 50.00p 50.20p 70170
25/09/2019 52.00p 52.20p 50.20p 50.60p 149238
24/09/2019 53.00p 53.00p 51.20p 52.00p 649830
23/09/2019 53.00p 54.60p 51.80p 52.20p 195783
20/09/2019 53.80p 54.40p 53.00p 53.60p 152647
19/09/2019 55.00p 56.20p 53.00p 54.00p 329215
18/09/2019 55.40p 55.80p 54.20p 54.80p 628199
17/09/2019 55.80p 55.80p 54.00p 54.60p 195889
16/09/2019 54.60p 55.47p 53.91p 55.20p 151922
13/09/2019 52.60p 54.00p 52.00p 54.00p 28107164
12/09/2019 52.40p 53.40p 50.40p 53.00p 254449

*Close Price adjusted for both dividends and splits