Speedy Hire
(SDY)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
22/11/2024
|
26.50p
|
29.00p
|
26.50p
|
27.80p
|
1,308,645
|
|
21/11/2024
|
28.05p
|
29.45p
|
25.95p
|
27.80p
|
6,701,496
|
|
20/11/2024
|
30.00p
|
31.15p
|
28.80p
|
29.00p
|
1,095,348
|
|
19/11/2024
|
29.30p
|
29.70p
|
28.25p
|
29.25p
|
582,613
|
|
18/11/2024
|
29.85p
|
30.30p
|
28.98p
|
29.25p
|
883,533
|
|
15/11/2024
|
30.05p
|
30.45p
|
29.42p
|
30.50p
|
526,772
|
|
14/11/2024
|
29.60p
|
30.55p
|
29.55p
|
30.50p
|
498,746
|
|
13/11/2024
|
30.30p
|
30.95p
|
29.20p
|
30.70p
|
660,215
|
|
12/11/2024
|
31.00p
|
31.45p
|
30.10p
|
30.70p
|
299,237
|
|
11/11/2024
|
30.50p
|
31.80p
|
29.30p
|
31.55p
|
821,279
|
|
08/11/2024
|
31.30p
|
31.90p
|
29.50p
|
30.00p
|
1,586,932
|
|
07/11/2024
|
32.80p
|
33.50p
|
31.48p
|
31.95p
|
318,558
|
|
06/11/2024
|
33.25p
|
33.55p
|
31.70p
|
32.15p
|
761,450
|
|
05/11/2024
|
32.60p
|
33.45p
|
31.80p
|
33.00p
|
1,070,103
|
|
04/11/2024
|
33.30p
|
34.45p
|
32.60p
|
32.80p
|
833,940
|
|
01/11/2024
|
32.85p
|
33.65p
|
32.75p
|
33.10p
|
330,619
|
|
31/10/2024
|
34.00p
|
34.95p
|
32.83p
|
33.10p
|
1,085,330
|
|
30/10/2024
|
35.50p
|
36.12p
|
32.61p
|
35.50p
|
1,632,256
|
|
29/10/2024
|
36.45p
|
37.47p
|
35.50p
|
35.50p
|
383,325
|
|
28/10/2024
|
36.15p
|
36.90p
|
35.81p
|
36.00p
|
873,263
|
|
25/10/2024
|
36.35p
|
36.70p
|
36.12p
|
36.50p
|
191,487
|
|
24/10/2024
|
36.10p
|
36.40p
|
35.95p
|
36.00p
|
450,119
|
|
23/10/2024
|
36.00p
|
36.35p
|
35.59p
|
36.00p
|
952,721
|
|
22/10/2024
|
36.50p
|
36.95p
|
35.78p
|
35.80p
|
773,643
|
|
21/10/2024
|
36.45p
|
38.20p
|
36.00p
|
36.50p
|
201,054
|
|
18/10/2024
|
36.00p
|
36.55p
|
36.00p
|
36.50p
|
410,756
|
|
17/10/2024
|
36.15p
|
37.95p
|
35.00p
|
36.00p
|
798,644
|
|
16/10/2024
|
36.55p
|
37.50p
|
36.49p
|
37.50p
|
643,004
|
|
15/10/2024
|
35.60p
|
36.55p
|
35.35p
|
36.55p
|
2,214,135
|
|
14/10/2024
|
35.35p
|
36.30p
|
35.13p
|
35.60p
|
359,437
|
|
11/10/2024
|
36.00p
|
36.00p
|
34.80p
|
35.40p
|
153,040
|
|
10/10/2024
|
35.10p
|
35.45p
|
34.50p
|
35.00p
|
371,639
|
|
09/10/2024
|
35.45p
|
35.70p
|
35.00p
|
35.40p
|
462,654
|
|
08/10/2024
|
35.45p
|
36.90p
|
34.83p
|
35.40p
|
807,513
|
|
07/10/2024
|
35.50p
|
35.85p
|
35.05p
|
35.35p
|
2,393,288
|
|
04/10/2024
|
36.50p
|
37.05p
|
35.17p
|
35.50p
|
809,263
|
|
03/10/2024
|
36.20p
|
37.65p
|
36.00p
|
36.20p
|
307,760
|
|
02/10/2024
|
36.20p
|
37.35p
|
36.00p
|
36.20p
|
469,450
|
|
01/10/2024
|
36.25p
|
37.02p
|
36.20p
|
36.20p
|
130,649
|
|
30/09/2024
|
36.60p
|
37.05p
|
36.10p
|
36.20p
|
541,241
|
|
27/09/2024
|
38.00p
|
38.00p
|
36.30p
|
36.70p
|
96,426
|
|
26/09/2024
|
36.10p
|
36.95p
|
36.10p
|
36.20p
|
280,842
|
|
25/09/2024
|
36.20p
|
37.35p
|
36.10p
|
36.50p
|
369,779
|
|
24/09/2024
|
36.35p
|
36.89p
|
36.10p
|
36.30p
|
740,092
|
|
23/09/2024
|
36.50p
|
37.95p
|
36.10p
|
36.20p
|
431,931
|
|
20/09/2024
|
36.40p
|
37.70p
|
36.40p
|
36.50p
|
627,453
|
|
19/09/2024
|
36.90p
|
36.95p
|
36.21p
|
36.65p
|
799,833
|
|
18/09/2024
|
36.40p
|
37.26p
|
36.35p
|
36.65p
|
580,542
|
|
17/09/2024
|
36.05p
|
37.25p
|
36.00p
|
36.50p
|
78,251
|
|
16/09/2024
|
36.45p
|
36.90p
|
36.02p
|
36.20p
|
313,438
|
|
13/09/2024
|
36.00p
|
36.70p
|
36.00p
|
36.00p
|
383,129
|
|
12/09/2024
|
36.20p
|
37.05p
|
36.00p
|
36.20p
|
456,380
|
|
11/09/2024
|
37.45p
|
38.02p
|
36.13p
|
37.20p
|
337,894
|
|
10/09/2024
|
37.20p
|
37.95p
|
36.90p
|
37.20p
|
267,717
|
|
09/09/2024
|
37.10p
|
38.45p
|
36.85p
|
37.00p
|
826,040
|
|
06/09/2024
|
37.65p
|
38.15p
|
37.10p
|
37.10p
|
888,314
|
|
05/09/2024
|
37.75p
|
38.18p
|
37.65p
|
37.65p
|
808,187
|
|
04/09/2024
|
37.50p
|
38.25p
|
36.84p
|
37.85p
|
552,698
|
|
03/09/2024
|
37.95p
|
38.35p
|
37.90p
|
38.25p
|
771,048
|
|
02/09/2024
|
36.50p
|
38.20p
|
36.50p
|
37.75p
|
214,197
|
|
30/08/2024
|
37.05p
|
39.80p
|
37.05p
|
38.00p
|
664,172
|
|
29/08/2024
|
37.75p
|
39.80p
|
37.75p
|
38.00p
|
557,715
|
|
28/08/2024
|
38.00p
|
39.75p
|
37.34p
|
37.90p
|
303,613
|
|
27/08/2024
|
37.65p
|
38.45p
|
37.55p
|
37.95p
|
230,892
|
|
26/08/2024
|
37.40p
|
38.25p
|
37.05p
|
37.60p
|
782,463
|
|
23/08/2024
|
37.40p
|
38.25p
|
37.05p
|
37.60p
|
782,463
|
|
22/08/2024
|
37.40p
|
38.25p
|
37.05p
|
37.60p
|
782,463
|
|
21/08/2024
|
37.25p
|
37.99p
|
37.25p
|
37.50p
|
128,919
|
|
20/08/2024
|
37.85p
|
38.40p
|
37.20p
|
37.20p
|
234,282
|
|
19/08/2024
|
38.15p
|
38.40p
|
37.95p
|
38.15p
|
138,708
|
|
16/08/2024
|
38.50p
|
38.50p
|
37.55p
|
38.15p
|
256,873
|
|
15/08/2024
|
38.50p
|
38.50p
|
37.65p
|
38.15p
|
190,207
|
|
14/08/2024
|
37.80p
|
38.45p
|
37.36p
|
37.85p
|
479,485
|
|
13/08/2024
|
37.65p
|
38.00p
|
37.40p
|
37.40p
|
403,819
|
|
12/08/2024
|
36.00p
|
37.95p
|
36.00p
|
37.65p
|
440,166
|
|
09/08/2024
|
37.70p
|
37.95p
|
36.10p
|
36.10p
|
186,355
|
|
08/08/2024
|
39.00p
|
39.40p
|
36.25p
|
37.50p
|
860,562
|
|
07/08/2024
|
39.00p
|
40.52p
|
38.25p
|
39.50p
|
1,006,936
|
|
06/08/2024
|
37.30p
|
38.80p
|
37.25p
|
38.80p
|
713,964
|
|
05/08/2024
|
37.55p
|
38.45p
|
35.19p
|
37.30p
|
3,869,389
|
|
02/08/2024
|
38.35p
|
39.41p
|
37.80p
|
38.25p
|
642,340
|
|
01/08/2024
|
39.15p
|
39.80p
|
38.30p
|
38.30p
|
406,931
|
|
31/07/2024
|
39.10p
|
39.80p
|
39.10p
|
39.20p
|
378,205
|
|
30/07/2024
|
39.50p
|
39.75p
|
39.00p
|
39.20p
|
228,899
|
|
29/07/2024
|
38.90p
|
39.55p
|
38.75p
|
39.15p
|
315,561
|
|
26/07/2024
|
38.80p
|
39.00p
|
38.71p
|
38.85p
|
676,300
|
|
25/07/2024
|
38.05p
|
39.00p
|
38.00p
|
38.85p
|
547,730
|
|
24/07/2024
|
38.60p
|
38.60p
|
37.96p
|
38.10p
|
3,142,348
|
|
23/07/2024
|
39.50p
|
40.80p
|
38.00p
|
38.35p
|
860,754
|
|
22/07/2024
|
40.05p
|
40.85p
|
39.20p
|
39.40p
|
1,323,144
|
|
19/07/2024
|
39.95p
|
41.44p
|
39.20p
|
40.15p
|
516,821
|
|
18/07/2024
|
39.60p
|
40.85p
|
38.55p
|
40.00p
|
567,557
|
|
17/07/2024
|
39.80p
|
40.85p
|
38.55p
|
40.00p
|
589,374
|
|
16/07/2024
|
39.40p
|
39.90p
|
38.85p
|
39.80p
|
496,160
|
|
15/07/2024
|
40.90p
|
40.90p
|
38.80p
|
39.50p
|
406,451
|
|
12/07/2024
|
40.00p
|
41.00p
|
38.27p
|
39.15p
|
1,571,026
|
|
11/07/2024
|
38.65p
|
40.10p
|
37.90p
|
40.10p
|
5,678,038
|
|
10/07/2024
|
37.50p
|
38.41p
|
36.50p
|
38.15p
|
1,510,928
|
|
09/07/2024
|
37.15p
|
37.45p
|
36.05p
|
36.30p
|
2,537,694
|
|
08/07/2024
|
37.00p
|
38.05p
|
36.55p
|
37.15p
|
908,032
|
|
05/07/2024
|
36.00p
|
37.00p
|
35.25p
|
36.35p
|
1,280,125
|
|
04/07/2024
|
36.50p
|
36.50p
|
35.00p
|
35.75p
|
3,411,098
|
|
03/07/2024
|
35.50p
|
36.35p
|
34.78p
|
35.10p
|
1,829,332
|
|
02/07/2024
|
34.50p
|
35.20p
|
34.05p
|
35.00p
|
1,559,176
|
|
01/07/2024
|
34.00p
|
34.55p
|
33.85p
|
34.50p
|
1,307,844
|
|
28/06/2024
|
33.75p
|
34.00p
|
33.37p
|
34.00p
|
341,732
|
|
27/06/2024
|
33.40p
|
34.18p
|
32.55p
|
33.50p
|
9,679,277
|
|
26/06/2024
|
33.35p
|
34.50p
|
32.62p
|
32.80p
|
1,191,586
|
|
25/06/2024
|
33.50p
|
33.85p
|
32.64p
|
33.00p
|
930,452
|
|
24/06/2024
|
33.00p
|
34.40p
|
33.00p
|
33.50p
|
2,576,205
|
|
21/06/2024
|
33.05p
|
34.00p
|
31.55p
|
34.00p
|
3,043,978
|
|
20/06/2024
|
30.80p
|
35.00p
|
30.45p
|
32.80p
|
4,520,859
|
|
19/06/2024
|
28.70p
|
30.80p
|
28.32p
|
30.75p
|
2,301,355
|
|
18/06/2024
|
28.60p
|
29.00p
|
28.20p
|
28.60p
|
749,121
|
|
17/06/2024
|
29.45p
|
29.50p
|
28.25p
|
29.00p
|
855,227
|
|
14/06/2024
|
28.50p
|
28.90p
|
28.05p
|
28.25p
|
888,211
|
|
13/06/2024
|
29.50p
|
29.50p
|
28.50p
|
28.50p
|
414,929
|
|
12/06/2024
|
28.55p
|
28.95p
|
28.05p
|
28.55p
|
433,719
|
|
11/06/2024
|
29.00p
|
29.30p
|
28.62p
|
29.00p
|
1,105,539
|
|
10/06/2024
|
28.10p
|
29.35p
|
27.90p
|
28.90p
|
11,924,221
|
|
07/06/2024
|
27.55p
|
28.20p
|
27.50p
|
27.65p
|
161,818
|
|
06/06/2024
|
28.00p
|
28.00p
|
27.75p
|
27.90p
|
722,237
|
|
05/06/2024
|
27.95p
|
28.05p
|
27.50p
|
27.85p
|
597,897
|
|
04/06/2024
|
27.70p
|
27.95p
|
27.45p
|
27.60p
|
792,678
|
|
03/06/2024
|
28.00p
|
28.00p
|
27.50p
|
27.80p
|
1,185,808
|
|
31/05/2024
|
27.50p
|
27.95p
|
27.37p
|
27.75p
|
646,178
|
|
30/05/2024
|
27.00p
|
27.75p
|
26.85p
|
27.50p
|
2,777,715
|
|
29/05/2024
|
28.20p
|
28.20p
|
26.91p
|
27.40p
|
1,814,860
|
|
28/05/2024
|
27.95p
|
28.25p
|
27.90p
|
28.05p
|
619,508
|
|
27/05/2024
|
28.00p
|
28.50p
|
27.45p
|
27.85p
|
762,214
|