Speedy Hire (SDY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/09/2019 51.00p 52.40p 50.20p 52.00p 11026426
10/09/2019 50.80p 51.34p 50.40p 50.60p 150747
09/09/2019 51.40p 51.56p 50.20p 50.20p 197851
06/09/2019 51.00p 51.60p 50.80p 51.40p 53115
05/09/2019 50.00p 51.00p 50.00p 51.00p 562156
04/09/2019 50.20p 50.80p 49.50p 49.50p 238380
03/09/2019 48.70p 50.28p 47.50p 49.00p 4408846
02/09/2019 46.10p 48.00p 46.10p 47.30p 160579
30/08/2019 46.50p 46.90p 45.95p 46.00p 26891
29/08/2019 46.60p 46.80p 45.00p 46.00p 126062
28/08/2019 48.60p 48.60p 47.00p 47.00p 114117
27/08/2019 48.10p 49.17p 47.30p 47.50p 47812
23/08/2019 49.70p 49.70p 48.00p 48.00p 282520
22/08/2019 48.00p 49.81p 48.00p 49.70p 54383
21/08/2019 48.50p 49.00p 48.25p 48.30p 699230
20/08/2019 48.20p 50.00p 48.20p 48.50p 61073
19/08/2019 49.90p 50.00p 48.20p 50.00p 81855
16/08/2019 49.60p 50.00p 48.00p 48.00p 88389
15/08/2019 48.00p 50.80p 48.00p 48.30p 158335
14/08/2019 50.00p 50.40p 48.30p 48.30p 121628
13/08/2019 51.00p 51.00p 50.00p 50.00p 180376
12/08/2019 50.00p 50.80p 50.00p 50.00p 129841
09/08/2019 50.80p 52.80p 50.40p 51.20p 343458
08/08/2019 48.60p 50.40p 48.60p 49.20p 42854
07/08/2019 51.80p 51.80p 48.60p 49.00p 191316
06/08/2019 51.00p 51.47p 49.50p 49.80p 251955
05/08/2019 51.20p 51.20p 49.40p 49.40p 195285
02/08/2019 51.40p 52.40p 51.00p 51.00p 28904
01/08/2019 52.80p 53.28p 51.60p 51.60p 124281
31/07/2019 52.60p 53.00p 51.41p 52.00p 240787
30/07/2019 53.60p 53.80p 51.00p 51.00p 179354
29/07/2019 53.20p 54.83p 52.80p 52.80p 306075
26/07/2019 55.80p 55.80p 53.20p 54.00p 357945
25/07/2019 56.40p 56.43p 55.00p 55.80p 238674
24/07/2019 57.00p 57.60p 55.80p 57.40p 39963
23/07/2019 57.40p 57.60p 55.84p 57.00p 21823
22/07/2019 55.60p 57.60p 55.60p 57.60p 79121
19/07/2019 57.40p 57.60p 56.26p 57.00p 540880
18/07/2019 58.40p 58.40p 56.00p 56.00p 162355
17/07/2019 60.00p 60.00p 57.00p 57.00p 161118
16/07/2019 60.00p 60.00p 58.20p 59.20p 76493
15/07/2019 60.00p 60.00p 58.58p 59.80p 100232
12/07/2019 60.00p 60.80p 58.00p 58.20p 108098
11/07/2019 59.80p 60.78p 58.18p 59.40p 415618
10/07/2019 59.00p 59.92p 57.18p 59.00p 184436
09/07/2019 60.20p 60.80p 59.00p 59.00p 120973
08/07/2019 61.00p 62.00p 60.00p 60.00p 236896
05/07/2019 62.80p 62.80p 61.20p 61.40p 19047
04/07/2019 61.20p 62.80p 61.00p 62.00p 88538
03/07/2019 62.40p 63.00p 62.07p 62.40p 133071
02/07/2019 63.00p 63.70p 62.19p 62.60p 103164
01/07/2019 63.00p 63.60p 63.00p 63.20p 131658
28/06/2019 64.40p 64.40p 63.00p 63.00p 206384
27/06/2019 65.00p 65.00p 63.20p 63.20p 284764
26/06/2019 64.20p 65.00p 63.94p 64.20p 162447
25/06/2019 64.80p 65.00p 64.00p 64.20p 103915
24/06/2019 64.80p 65.00p 63.67p 65.00p 406989
21/06/2019 62.60p 65.00p 62.50p 65.00p 1334896
20/06/2019 62.00p 62.60p 62.00p 62.60p 66344
19/06/2019 62.00p 62.80p 62.00p 62.60p 120527
18/06/2019 62.00p 62.60p 62.00p 62.20p 86533
17/06/2019 62.60p 62.69p 62.00p 62.20p 77065
14/06/2019 61.60p 62.60p 61.60p 62.00p 119410
13/06/2019 62.40p 62.60p 61.00p 61.40p 2590744
12/06/2019 62.20p 62.80p 62.20p 62.50p 112023
11/06/2019 62.00p 63.00p 62.00p 62.40p 110149
10/06/2019 62.00p 62.60p 61.20p 61.40p 358353
07/06/2019 62.40p 62.80p 62.40p 62.40p 23242
06/06/2019 61.20p 62.00p 61.20p 61.80p 217990
05/06/2019 62.40p 62.50p 61.00p 61.00p 16627
04/06/2019 60.80p 62.24p 60.80p 61.00p 132960
03/06/2019 64.00p 64.00p 60.69p 60.80p 225647
31/05/2019 62.00p 64.00p 62.00p 62.80p 80679
30/05/2019 63.00p 64.00p 62.71p 64.00p 263366
29/05/2019 63.00p 63.00p 62.30p 63.00p 194521
28/05/2019 61.00p 62.60p 61.00p 61.60p 422376
24/05/2019 61.60p 62.80p 61.60p 62.80p 586081
23/05/2019 63.00p 63.00p 61.60p 61.60p 208262
22/05/2019 62.80p 62.80p 62.00p 62.20p 1203992
21/05/2019 63.00p 63.58p 61.70p 62.40p 290268
20/05/2019 64.00p 64.00p 62.96p 64.00p 144020
17/05/2019 63.00p 64.00p 63.00p 63.60p 501566
16/05/2019 63.00p 64.00p 62.68p 63.00p 159541
15/05/2019 63.00p 65.00p 62.00p 63.20p 1392969
14/05/2019 58.80p 62.40p 58.80p 62.40p 140118
13/05/2019 59.80p 60.00p 58.60p 59.00p 817598
10/05/2019 59.00p 59.60p 58.60p 59.00p 367559
09/05/2019 59.80p 60.00p 58.20p 58.80p 521817
08/05/2019 58.00p 60.00p 58.00p 58.20p 190474
07/05/2019 58.40p 59.00p 58.00p 58.00p 86569
03/05/2019 58.80p 59.00p 58.10p 58.60p 95366
02/05/2019 58.40p 58.80p 58.00p 58.20p 89690
01/05/2019 58.80p 58.80p 58.60p 58.60p 47933
30/04/2019 58.60p 59.00p 58.03p 59.00p 120683
29/04/2019 58.00p 58.80p 56.80p 58.40p 132569
26/04/2019 56.00p 57.80p 56.00p 57.80p 155829
25/04/2019 55.60p 56.80p 55.60p 56.00p 514164
24/04/2019 55.00p 56.20p 55.00p 55.60p 532130
23/04/2019 54.80p 56.00p 54.65p 55.80p 125174
18/04/2019 54.00p 54.45p 53.82p 54.00p 40554
17/04/2019 54.20p 54.40p 53.40p 54.00p 141114
16/04/2019 54.60p 54.60p 53.29p 53.80p 170521
15/04/2019 54.60p 55.00p 53.60p 55.00p 150943
12/04/2019 55.00p 55.00p 54.00p 54.20p 457864
11/04/2019 56.00p 56.00p 54.20p 54.20p 24224
10/04/2019 54.20p 55.80p 54.20p 54.40p 178135
09/04/2019 54.00p 55.00p 53.54p 55.00p 71395
08/04/2019 55.00p 55.59p 54.00p 54.00p 304090
05/04/2019 55.20p 56.40p 54.20p 54.40p 139116
04/04/2019 55.60p 55.70p 54.95p 55.00p 243120
03/04/2019 56.20p 56.80p 55.40p 56.00p 274037
02/04/2019 55.00p 56.20p 55.00p 55.40p 252878
01/04/2019 54.40p 55.98p 54.40p 55.20p 63177
29/03/2019 54.40p 55.20p 54.00p 54.20p 266490
28/03/2019 55.20p 56.00p 54.00p 54.00p 240329
27/03/2019 56.00p 56.00p 55.10p 55.20p 49593
26/03/2019 55.80p 56.00p 55.00p 55.00p 140321
25/03/2019 56.00p 56.80p 55.20p 55.60p 131623
22/03/2019 57.00p 57.00p 56.04p 56.20p 79002
21/03/2019 56.60p 56.80p 55.80p 56.20p 465980
20/03/2019 56.80p 57.00p 56.40p 56.60p 270721
19/03/2019 56.00p 56.54p 55.20p 56.20p 412330
18/03/2019 56.00p 56.54p 56.00p 56.20p 56242
15/03/2019 56.80p 57.00p 56.00p 56.00p 945579
14/03/2019 56.20p 57.00p 56.20p 56.20p 323318
13/03/2019 56.00p 57.00p 56.00p 57.00p 975596
12/03/2019 56.20p 56.20p 56.00p 56.00p 272600
11/03/2019 56.20p 57.00p 56.01p 56.20p 39211
08/03/2019 57.00p 57.80p 56.00p 56.20p 203608
07/03/2019 56.80p 58.00p 56.80p 58.00p 1289115
06/03/2019 55.20p 57.33p 55.20p 56.80p 3560591
05/03/2019 56.00p 56.60p 55.40p 55.60p 105293
04/03/2019 56.40p 56.80p 56.00p 56.00p 155738
01/03/2019 56.80p 57.00p 55.80p 56.40p 101766
28/02/2019 58.00p 58.00p 56.00p 57.00p 126518
27/02/2019 56.20p 57.40p 56.00p 57.00p 59968
26/02/2019 56.20p 57.00p 56.00p 56.80p 529758
25/02/2019 56.00p 57.20p 56.00p 56.00p 217550
22/02/2019 57.40p 57.40p 56.20p 56.40p 249809
21/02/2019 58.00p 58.00p 56.46p 57.00p 22962
20/02/2019 58.00p 58.72p 57.00p 57.00p 176049
19/02/2019 59.20p 59.20p 58.00p 58.00p 346183
18/02/2019 59.00p 59.00p 58.00p 58.00p 57314
15/02/2019 60.00p 60.00p 58.40p 58.40p 1089360
14/02/2019 60.00p 60.00p 59.00p 59.00p 79305
13/02/2019 59.20p 59.72p 58.80p 58.80p 2003487
12/02/2019 58.40p 59.60p 58.40p 59.20p 1542650
11/02/2019 60.00p 60.00p 58.40p 58.40p 1615208
08/02/2019 61.40p 61.40p 59.20p 60.00p 78080
07/02/2019 61.40p 61.40p 59.00p 59.40p 71224
06/02/2019 60.00p 60.00p 59.00p 59.00p 50052
05/02/2019 58.00p 59.40p 58.00p 59.00p 536808
04/02/2019 61.00p 61.00p 57.50p 58.20p 1516479
01/02/2019 58.00p 60.05p 58.00p 59.00p 169819
31/01/2019 60.00p 60.20p 58.40p 59.00p 65176
30/01/2019 60.00p 60.00p 58.60p 59.20p 24866
29/01/2019 59.40p 59.76p 59.01p 59.60p 113206
28/01/2019 60.00p 60.00p 58.60p 59.20p 1979086
25/01/2019 60.00p 61.00p 59.20p 59.40p 197395
24/01/2019 60.00p 60.00p 57.98p 59.00p 806495
23/01/2019 59.00p 59.00p 57.80p 59.00p 8188
22/01/2019 57.80p 60.00p 57.60p 58.30p 117912
21/01/2019 58.80p 60.00p 56.76p 57.00p 129845
18/01/2019 58.00p 58.00p 56.00p 58.00p 70344
17/01/2019 57.40p 57.60p 56.20p 56.80p 318174
16/01/2019 55.60p 57.60p 55.20p 57.20p 125843
15/01/2019 58.60p 58.60p 56.00p 56.00p 212138
14/01/2019 57.40p 59.00p 57.20p 57.20p 58199
11/01/2019 57.60p 59.00p 57.00p 57.60p 93389
10/01/2019 60.00p 60.00p 57.60p 59.00p 65491
09/01/2019 59.80p 59.80p 57.96p 58.60p 317116
08/01/2019 57.40p 59.80p 57.40p 59.00p 23031
07/01/2019 57.40p 60.00p 57.40p 60.00p 5940
04/01/2019 60.00p 60.00p 57.60p 59.10p 21385
03/01/2019 57.40p 59.60p 57.40p 59.60p 49368
02/01/2019 59.00p 60.20p 57.40p 60.20p 180264
31/12/2018 59.00p 59.50p 59.00p 59.50p 10548
28/12/2018 59.00p 60.40p 57.00p 60.40p 64222
27/12/2018 56.80p 59.00p 56.80p 58.80p 45246
24/12/2018 57.60p 59.00p 57.20p 59.00p 16278
21/12/2018 56.80p 58.40p 55.44p 58.40p 380350
20/12/2018 57.80p 57.80p 55.00p 55.00p 105875
19/12/2018 57.80p 58.00p 56.00p 56.00p 933110
18/12/2018 55.20p 57.40p 55.00p 56.00p 160111
17/12/2018 55.00p 57.80p 55.00p 56.00p 41644
14/12/2018 56.40p 56.80p 55.01p 56.00p 186686
13/12/2018 57.60p 58.00p 56.18p 57.00p 67826
12/12/2018 57.80p 57.80p 55.80p 55.80p 37629
11/12/2018 56.00p 58.00p 55.00p 56.20p 533677
10/12/2018 58.20p 59.60p 55.70p 56.20p 146390
07/12/2018 58.40p 58.52p 58.00p 58.00p 32792
06/12/2018 58.00p 58.60p 58.00p 58.00p 123443
05/12/2018 58.60p 59.10p 58.00p 58.40p 496042
04/12/2018 57.80p 59.00p 57.80p 58.40p 51119
03/12/2018 57.60p 59.00p 57.40p 57.60p 74916
30/11/2018 58.80p 58.80p 57.40p 57.40p 37033
29/11/2018 58.40p 59.40p 57.40p 57.40p 91660
28/11/2018 58.80p 59.40p 58.50p 59.00p 1395809
27/11/2018 58.60p 60.00p 58.60p 59.00p 977841
26/11/2018 57.20p 58.89p 55.00p 58.60p 338409

*Close Price adjusted for both dividends and splits