43.30p-0.05 (-0.12%)01 Jul 2022, 07:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Speedy Hire PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 1, 202243.70p43.95p42.90p43.30p522,389
Jun 30, 202243.20p43.50p41.89p43.35p1,369,033
Jun 29, 202244.00p44.20p42.70p43.25p1,048,607
Jun 28, 202243.75p44.50p42.70p44.00p1,697,733
Jun 27, 202243.20p44.36p42.90p43.75p1,986,207
Jun 24, 202243.60p44.05p42.72p43.00p1,822,413
Jun 23, 202244.95p45.20p43.85p43.85p1,004,378
Jun 22, 202245.00p45.35p43.65p44.95p1,416,142
Jun 21, 202247.10p47.10p45.00p45.05p1,213,202
Jun 20, 202246.80p47.02p46.10p46.15p970,821
Jun 17, 202245.40p46.90p44.45p46.90p1,553,020
Jun 16, 202246.00p46.00p44.25p44.80p1,215,294
Jun 15, 202244.50p45.74p44.15p45.15p1,175,618
Jun 14, 202246.00p46.70p44.60p44.60p1,338,251
Jun 13, 202248.00p48.78p46.00p46.00p835,487
Jun 10, 202249.70p49.70p48.35p48.50p1,170,331
Jun 9, 202250.00p50.00p49.10p49.20p1,444,024
Jun 8, 202249.20p50.40p48.00p49.85p2,422,743
Jun 7, 202247.80p48.81p47.74p48.30p6,596,163
Jun 6, 202247.50p48.55p47.25p48.00p2,353,828
Jun 1, 202246.95p48.10p46.70p47.00p1,561,198
May 31, 202247.95p47.95p46.90p47.00p3,784,944
May 30, 202246.50p48.30p46.42p47.70p5,843,983
May 27, 202246.00p46.50p45.38p45.80p2,336,331
May 26, 202244.00p45.95p44.00p45.95p952,675
May 25, 202244.50p45.20p44.05p44.95p1,066,462
May 24, 202244.70p45.85p44.70p44.80p686,866
May 23, 202245.80p46.90p45.60p46.50p1,202,471
May 20, 202245.60p46.40p45.58p45.90p1,490,861
May 19, 202246.70p48.95p45.10p45.10p2,486,499
May 18, 202250.50p50.50p47.00p47.00p954,212
May 17, 202247.00p49.50p46.85p49.00p1,875,718
May 16, 202247.05p47.95p46.51p46.75p515,860
May 13, 202245.95p47.95p45.95p47.25p742,028
May 12, 202246.30p47.16p45.50p45.95p1,818,562
May 11, 202247.00p48.25p46.90p47.55p754,386
May 10, 202248.20p48.75p47.60p47.60p502,432
May 9, 202249.10p50.40p48.00p48.15p779,745
May 6, 202249.50p50.80p48.45p49.30p1,482,361
May 5, 202250.60p51.20p49.65p49.65p1,705,754
May 4, 202251.00p52.00p50.20p50.20p933,002
May 3, 202251.90p52.30p50.80p51.50p2,067,566
Apr 29, 202250.00p51.91p50.00p51.90p2,388,671
Apr 28, 202250.40p51.80p50.40p50.90p2,339,690
Apr 27, 202251.00p51.10p49.57p50.30p1,064,572
Apr 26, 202250.80p51.92p50.80p51.60p1,144,715
Apr 25, 202251.00p51.57p50.20p50.80p539,397
Apr 22, 202252.10p52.30p51.00p51.80p932,451
Apr 21, 202250.80p52.60p50.80p51.50p1,081,764
Apr 20, 202250.40p51.63p50.20p50.70p733,286
Showing 1 to 50 of 251