Market data

Select a section

Speedy Hire

(SDY)
Sector: Industrial Support Services
28.60p
1.10p 4.00
Last updated: 16:52:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 27.75p 29.00p 27.70p 28.60p 589,760
16/01/2025 27.65p 27.95p 26.90p 27.40p 284,025
15/01/2025 27.05p 27.70p 26.73p 27.40p 499,272
14/01/2025 27.20p 28.10p 27.05p 27.05p 581,837
13/01/2025 28.00p 28.95p 26.90p 27.85p 438,494
10/01/2025 27.85p 28.85p 27.00p 27.35p 239,676
09/01/2025 27.80p 28.83p 27.00p 27.30p 379,116
08/01/2025 27.85p 29.45p 27.70p 27.85p 562,041
07/01/2025 28.00p 29.45p 27.87p 28.00p 134,953
06/01/2025 28.00p 29.35p 27.77p 28.00p 256,323
03/01/2025 28.70p 29.35p 28.00p 28.00p 113,008
02/01/2025 28.75p 29.40p 27.50p 28.45p 69,644
01/01/2025 27.50p 28.40p 27.50p 28.00p 138,114
31/12/2024 27.50p 28.40p 27.50p 28.00p 138,114
30/12/2024 27.85p 29.40p 27.60p 27.80p 355,239
27/12/2024 27.95p 29.35p 27.70p 28.20p 114,623
26/12/2024 29.00p 29.70p 27.74p 28.00p 916,924
25/12/2024 29.00p 29.70p 27.74p 28.00p 916,924
24/12/2024 29.00p 29.70p 27.74p 28.00p 916,924
23/12/2024 28.00p 28.70p 28.00p 28.05p 176,230
20/12/2024 27.50p 28.53p 27.50p 28.40p 1,075,772
19/12/2024 29.50p 29.70p 27.70p 27.90p 922,666
18/12/2024 29.75p 30.09p 29.05p 29.05p 228,400
17/12/2024 30.50p 30.50p 29.65p 29.85p 402,718
16/12/2024 30.70p 31.75p 30.25p 30.35p 201,342
13/12/2024 30.55p 31.00p 30.50p 30.60p 263,871
12/12/2024 30.50p 31.27p 30.50p 30.55p 182,635
11/12/2024 31.00p 31.35p 30.75p 30.80p 223,703
10/12/2024 31.50p 31.75p 31.10p 31.50p 2,939,492
09/12/2024 30.85p 31.90p 30.80p 31.50p 1,003,228
06/12/2024 30.80p 31.25p 30.54p 31.20p 273,965
05/12/2024 30.25p 31.35p 29.65p 31.00p 1,630,491
04/12/2024 31.00p 31.65p 30.20p 30.70p 452,216
03/12/2024 31.20p 31.50p 30.75p 30.85p 1,533,285
02/12/2024 31.00p 31.95p 30.25p 31.30p 639,317
29/11/2024 30.70p 31.45p 29.94p 31.40p 3,269,084
28/11/2024 30.00p 30.60p 29.95p 30.60p 652,869
27/11/2024 28.75p 30.60p 28.66p 30.15p 1,123,159
26/11/2024 28.50p 29.00p 27.85p 28.75p 701,423
25/11/2024 27.70p 28.75p 27.48p 28.35p 1,128,420
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

Market data

Select a section