27.50p+0.30 (+1.10%)02 May 2024, 17:07
Speedy Hire PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 2, 2024 | 27.85p | 27.95p | 27.27p | 27.50p | 528,041 |
May 1, 2024 | 27.60p | 27.90p | 27.03p | 27.20p | 349,838 |
Apr 30, 2024 | 27.90p | 28.02p | 27.50p | 27.65p | 551,678 |
Apr 29, 2024 | 27.95p | 28.00p | 27.50p | 27.75p | 774,377 |
Apr 26, 2024 | 26.55p | 27.95p | 26.45p | 27.80p | 373,067 |
Apr 25, 2024 | 27.40p | 27.95p | 26.50p | 26.55p | 558,467 |
Apr 24, 2024 | 27.00p | 27.95p | 26.70p | 27.45p | 1,201,014 |
Apr 23, 2024 | 25.75p | 27.10p | 25.75p | 26.80p | 1,703,413 |
Apr 22, 2024 | 23.70p | 25.85p | 23.45p | 25.85p | 21,226,514 |
Apr 19, 2024 | 23.85p | 24.00p | 23.25p | 24.00p | 8,245,907 |
Apr 18, 2024 | 24.20p | 24.40p | 23.65p | 23.65p | 549,966 |
Apr 17, 2024 | 24.75p | 24.90p | 24.20p | 24.20p | 997,951 |
Apr 16, 2024 | 25.00p | 25.45p | 24.44p | 24.70p | 1,140,896 |
Apr 15, 2024 | 25.20p | 25.65p | 25.00p | 25.10p | 1,015,904 |
Apr 12, 2024 | 24.95p | 25.95p | 24.95p | 25.20p | 500,457 |
Apr 11, 2024 | 25.50p | 25.95p | 24.55p | 25.00p | 1,372,132 |
Apr 10, 2024 | 24.50p | 26.00p | 22.50p | 25.75p | 10,043,007 |
Apr 9, 2024 | 25.70p | 25.90p | 25.25p | 25.35p | 841,801 |
Apr 8, 2024 | 25.50p | 25.90p | 25.26p | 25.80p | 641,358 |
Apr 5, 2024 | 25.40p | 25.75p | 25.25p | 25.50p | 446,060 |
Apr 4, 2024 | 25.75p | 25.75p | 25.16p | 25.50p | 1,182,219 |
Apr 3, 2024 | 25.00p | 25.75p | 24.80p | 25.00p | 849,639 |
Apr 2, 2024 | 25.25p | 25.75p | 24.50p | 24.95p | 900,254 |
Mar 28, 2024 | 25.00p | 25.90p | 24.50p | 25.40p | 2,262,519 |
Mar 27, 2024 | 24.00p | 25.00p | 23.75p | 25.00p | 1,239,528 |
Mar 26, 2024 | 24.40p | 25.35p | 23.65p | 24.00p | 457,980 |
Mar 25, 2024 | 25.00p | 25.30p | 24.20p | 24.40p | 236,399 |
Mar 22, 2024 | 24.60p | 25.35p | 23.79p | 24.05p | 1,650,297 |
Mar 21, 2024 | 25.00p | 25.35p | 24.50p | 24.50p | 414,463 |
Mar 20, 2024 | 25.00p | 25.35p | 24.55p | 24.55p | 245,469 |
Mar 19, 2024 | 25.10p | 25.54p | 24.50p | 25.00p | 1,295,161 |
Mar 18, 2024 | 23.90p | 25.35p | 23.90p | 24.50p | 820,281 |
Mar 15, 2024 | 25.00p | 25.35p | 23.40p | 23.40p | 7,185,560 |
Mar 14, 2024 | 25.00p | 25.95p | 23.55p | 25.00p | 961,654 |
Mar 13, 2024 | 25.50p | 26.40p | 25.00p | 25.00p | 722,041 |
Mar 12, 2024 | 25.70p | 26.55p | 25.10p | 25.20p | 227,172 |
Mar 11, 2024 | 26.15p | 27.35p | 25.10p | 25.50p | 621,673 |
Mar 8, 2024 | 26.00p | 26.90p | 25.20p | 25.55p | 378,703 |
Mar 7, 2024 | 25.95p | 26.73p | 25.95p | 26.05p | 607,230 |
Mar 6, 2024 | 26.00p | 26.65p | 25.35p | 26.15p | 208,241 |
Mar 5, 2024 | 26.30p | 26.70p | 25.70p | 25.90p | 713,269 |
Mar 4, 2024 | 27.00p | 28.28p | 26.50p | 26.50p | 230,340 |
Mar 1, 2024 | 26.70p | 27.65p | 26.66p | 27.05p | 299,404 |
Feb 29, 2024 | 26.85p | 27.20p | 26.60p | 26.60p | 371,229 |
Feb 28, 2024 | 27.45p | 28.20p | 26.65p | 26.85p | 161,573 |
Feb 27, 2024 | 27.60p | 27.60p | 26.60p | 26.70p | 693,743 |
Feb 26, 2024 | 28.00p | 29.10p | 27.25p | 27.25p | 259,833 |
Feb 23, 2024 | 28.40p | 29.15p | 27.50p | 28.25p | 429,641 |
Feb 22, 2024 | 28.20p | 28.91p | 27.45p | 27.55p | 532,287 |
Feb 21, 2024 | 28.65p | 29.00p | 27.55p | 28.30p | 828,104 |
Receive our
daily news 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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Standard Chartered PLC | 756.00 | 8.78 |
Trustpilot Group PLC | 200.00 | 6.72 |
Foresight Group Holdings Limited | 468.00 | 6.36 |
Smurfit Kappa Group PLC | 3,674.00 | 5.76 |
Moneysupermarket.Com Group PLC | 228.80 | 4.76 |
Close Brothers Group PLC | 479.40 | 4.72 |
Fallers
Company | Price | % Chg |
---|---|---|
Bank Of Georgia Group PLC | 5,090.00 | -6.09 |
Tbc Bank Group PLC | 3,275.00 | -5.48 |
Ithaca Energy PLC | 112.00 | -5.41 |
Inchcape PLC | 762.50 | -4.03 |
Grafton Group PLC | 902.40 | -3.84 |
Aston Martin Lagonda Global Holdings PLC | 133.20 | -3.62 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.