1. Share Prices

  2. Speedy Hire PLC (SDY)

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

 
     
Download
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
123456
Showing 1 to 50 of 251

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
30 Jun 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Discoverie Group PLC660.006.45
Carnival PLC656.806.00
Wizz Air Holdings PLC1,858.505.96
Helios Towers PLC128.005.87
Asos PLC882.005.19
Ocado Group PLC814.004.20

Fallers

CompanyPrice% Chg
Harbour Energy PLC332.60-8.58
Chrysalis Investments Limited96.20-7.68
Tullow Oil PLC43.52-7.13
Hg Capital Trust PLC315.00-4.69
Energean PLC1,048.00-4.64
Plus500 LTD1,596.00-4.60