Speedy Hire
(SDY)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
28.00p
|
28.50p
|
27.45p
|
27.85p
|
762,214
|
|
23/05/2024
|
27.85p
|
28.35p
|
27.45p
|
28.00p
|
940,864
|
|
22/05/2024
|
28.00p
|
28.20p
|
27.55p
|
27.80p
|
570,075
|
|
21/05/2024
|
28.50p
|
28.50p
|
27.60p
|
28.00p
|
2,431,230
|
|
20/05/2024
|
28.65p
|
28.80p
|
28.05p
|
28.30p
|
1,160,129
|
|
17/05/2024
|
28.40p
|
28.70p
|
27.60p
|
28.40p
|
334,626
|
|
16/05/2024
|
28.00p
|
28.50p
|
27.60p
|
27.75p
|
989,271
|
|
15/05/2024
|
27.80p
|
28.25p
|
27.32p
|
28.00p
|
998,951
|
|
14/05/2024
|
27.40p
|
27.73p
|
26.40p
|
27.40p
|
4,339,797
|
|
13/05/2024
|
29.30p
|
29.85p
|
25.85p
|
27.50p
|
2,502,445
|
|
10/05/2024
|
30.35p
|
30.84p
|
28.90p
|
29.10p
|
2,512,898
|
|
09/05/2024
|
28.75p
|
30.45p
|
28.75p
|
30.35p
|
1,521,229
|
|
08/05/2024
|
28.80p
|
29.25p
|
28.60p
|
28.75p
|
875,256
|
|
07/05/2024
|
28.30p
|
28.70p
|
27.83p
|
28.50p
|
9,471,490
|
|
06/05/2024
|
28.00p
|
28.25p
|
27.30p
|
27.75p
|
553,998
|
|
03/05/2024
|
28.00p
|
28.25p
|
27.30p
|
27.75p
|
553,998
|
|
02/05/2024
|
27.85p
|
27.95p
|
27.15p
|
27.50p
|
528,041
|
|
01/05/2024
|
27.60p
|
27.90p
|
27.03p
|
27.20p
|
349,838
|
|
30/04/2024
|
27.90p
|
28.02p
|
27.45p
|
27.65p
|
551,678
|
|
29/04/2024
|
27.95p
|
28.00p
|
27.50p
|
27.75p
|
774,378
|
|
26/04/2024
|
26.55p
|
27.95p
|
26.45p
|
27.80p
|
272,906
|
|
25/04/2024
|
27.40p
|
27.95p
|
26.50p
|
26.55p
|
277,874
|
|
24/04/2024
|
27.00p
|
27.95p
|
26.70p
|
27.45p
|
969,710
|
|
23/04/2024
|
25.75p
|
27.10p
|
25.75p
|
26.80p
|
1,578,226
|
|
22/04/2024
|
23.70p
|
25.85p
|
23.45p
|
25.85p
|
20,232,094
|
|
19/04/2024
|
23.85p
|
24.00p
|
23.25p
|
24.00p
|
8,108,067
|
|
18/04/2024
|
24.20p
|
24.40p
|
23.65p
|
23.65p
|
502,184
|
|
17/04/2024
|
24.75p
|
24.90p
|
24.20p
|
24.20p
|
975,843
|
|
16/04/2024
|
25.00p
|
25.45p
|
24.44p
|
24.70p
|
1,097,359
|
|
15/04/2024
|
25.20p
|
25.65p
|
25.00p
|
25.10p
|
987,711
|
|
12/04/2024
|
24.95p
|
25.95p
|
24.95p
|
25.20p
|
492,104
|
|
11/04/2024
|
25.50p
|
25.95p
|
24.55p
|
25.00p
|
1,275,060
|
|
10/04/2024
|
24.50p
|
26.00p
|
22.50p
|
25.75p
|
9,964,559
|
|
09/04/2024
|
25.70p
|
25.90p
|
25.25p
|
25.35p
|
802,362
|
|
08/04/2024
|
25.50p
|
25.90p
|
25.26p
|
25.80p
|
640,430
|
|
05/04/2024
|
25.40p
|
25.75p
|
25.25p
|
25.50p
|
286,823
|
|
04/04/2024
|
25.75p
|
25.75p
|
25.00p
|
25.50p
|
1,047,147
|
|
03/04/2024
|
25.00p
|
25.75p
|
24.80p
|
25.00p
|
849,262
|
|
02/04/2024
|
25.25p
|
25.75p
|
24.50p
|
24.95p
|
840,265
|
|
01/04/2024
|
25.00p
|
25.90p
|
24.50p
|
25.40p
|
2,160,633
|
|
29/03/2024
|
25.00p
|
25.90p
|
24.50p
|
25.40p
|
2,160,633
|
|
28/03/2024
|
25.00p
|
25.90p
|
24.50p
|
25.40p
|
2,160,633
|
|
27/03/2024
|
24.00p
|
25.00p
|
23.75p
|
25.00p
|
1,102,536
|
|
26/03/2024
|
24.40p
|
25.35p
|
23.65p
|
24.00p
|
437,207
|
|
25/03/2024
|
25.00p
|
25.30p
|
24.20p
|
24.40p
|
194,571
|
|
22/03/2024
|
24.60p
|
25.35p
|
23.79p
|
24.05p
|
1,538,019
|
|
21/03/2024
|
25.00p
|
25.35p
|
24.50p
|
24.50p
|
322,550
|
|
20/03/2024
|
25.00p
|
25.35p
|
24.55p
|
24.55p
|
214,760
|
|
19/03/2024
|
25.10p
|
25.54p
|
24.50p
|
25.00p
|
1,111,512
|