Shares Magazine
18.80p-0.02 (-0.63%)10 Apr 2025, 16:35
Speedy Hire PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 9, 2025 | 19.28p | 19.76p | 18.40p | 18.82p | 374,965 |
| Apr 8, 2025 | 19.32p | 20.40p | 18.62p | 18.92p | 234,042 |
| Apr 7, 2025 | 18.94p | 19.98p | 17.62p | 19.00p | 1,441,856 |
| Apr 4, 2025 | 18.54p | 19.30p | 17.64p | 18.12p | 1,293,391 |
| Apr 3, 2025 | 19.98p | 19.98p | 18.00p | 18.64p | 1,529,596 |
| Apr 2, 2025 | 19.72p | 20.45p | 18.30p | 18.56p | 1,436,519 |
| Apr 1, 2025 | 20.00p | 20.45p | 18.82p | 19.28p | 335,637 |
| Mar 31, 2025 | 19.50p | 20.80p | 19.00p | 19.00p | 1,205,675 |
| Mar 28, 2025 | 20.00p | 20.95p | 19.10p | 19.10p | 1,447,348 |
| Mar 27, 2025 | 21.85p | 21.85p | 19.40p | 20.00p | 296,204 |
| Mar 26, 2025 | 20.50p | 20.50p | 19.40p | 19.48p | 434,762 |
| Mar 25, 2025 | 21.40p | 21.55p | 19.42p | 19.96p | 651,332 |
| Mar 24, 2025 | 19.40p | 21.20p | 19.40p | 19.70p | 323,238 |
| Mar 21, 2025 | 20.30p | 20.95p | 19.50p | 19.70p | 1,310,613 |
| Mar 20, 2025 | 20.80p | 21.32p | 19.22p | 20.40p | 339,721 |
| Mar 19, 2025 | 20.05p | 21.00p | 19.22p | 20.50p | 570,625 |
| Mar 18, 2025 | 19.98p | 21.60p | 19.06p | 20.75p | 1,966,319 |
| Mar 17, 2025 | 19.50p | 20.27p | 19.00p | 20.10p | 767,917 |
| Mar 14, 2025 | 19.30p | 19.50p | 19.02p | 19.50p | 206,070 |
| Mar 13, 2025 | 19.10p | 19.48p | 19.00p | 19.00p | 61,845 |
| Mar 12, 2025 | 19.40p | 19.48p | 18.70p | 19.00p | 592,024 |
| Mar 11, 2025 | 19.00p | 19.42p | 18.72p | 19.42p | 363,790 |
| Mar 10, 2025 | 19.00p | 19.48p | 18.72p | 19.22p | 334,972 |
| Mar 7, 2025 | 19.02p | 19.48p | 18.72p | 19.18p | 312,584 |
| Mar 6, 2025 | 19.10p | 19.48p | 18.58p | 19.34p | 829,097 |
| Mar 5, 2025 | 19.20p | 19.98p | 18.88p | 19.10p | 3,109,575 |
| Mar 4, 2025 | 19.38p | 19.96p | 19.00p | 19.02p | 768,737 |
| Mar 3, 2025 | 19.50p | 19.98p | 19.24p | 19.94p | 547,464 |
| Feb 28, 2025 | 19.88p | 20.00p | 19.00p | 19.00p | 2,235,669 |
| Feb 27, 2025 | 19.50p | 20.65p | 18.86p | 19.00p | 2,343,709 |
| Feb 26, 2025 | 19.32p | 20.55p | 18.80p | 19.44p | 977,675 |
| Feb 25, 2025 | 20.45p | 20.45p | 19.00p | 19.34p | 350,619 |
| Feb 24, 2025 | 20.00p | 20.00p | 18.76p | 19.26p | 785,632 |
| Feb 21, 2025 | 19.30p | 19.58p | 19.08p | 19.34p | 122,105 |
| Feb 20, 2025 | 19.40p | 20.65p | 19.19p | 19.20p | 803,830 |
| Feb 19, 2025 | 19.70p | 20.55p | 19.11p | 19.42p | 1,026,823 |
| Feb 18, 2025 | 19.40p | 19.98p | 19.12p | 19.72p | 1,088,898 |
| Feb 17, 2025 | 19.82p | 20.22p | 19.45p | 20.00p | 1,400,599 |
| Feb 14, 2025 | 19.80p | 20.70p | 19.43p | 19.74p | 1,899,431 |
| Feb 13, 2025 | 19.50p | 20.00p | 19.20p | 19.50p | 1,411,914 |
| Feb 12, 2025 | 19.50p | 20.65p | 19.20p | 19.32p | 2,698,923 |
| Feb 11, 2025 | 19.30p | 20.65p | 18.90p | 19.70p | 1,958,807 |
| Feb 10, 2025 | 19.91p | 20.65p | 19.44p | 19.72p | 1,617,536 |
| Feb 7, 2025 | 19.50p | 20.20p | 19.50p | 19.92p | 1,888,915 |
| Feb 6, 2025 | 20.00p | 20.65p | 19.30p | 19.70p | 2,443,869 |
| Feb 5, 2025 | 20.05p | 21.04p | 19.60p | 19.60p | 3,245,362 |
| Feb 4, 2025 | 20.10p | 20.65p | 19.42p | 20.00p | 5,570,631 |
| Feb 3, 2025 | 22.00p | 22.00p | 18.39p | 19.70p | 20,601,668 |
| Jan 31, 2025 | 26.50p | 27.95p | 26.10p | 27.50p | 1,138,052 |
| Jan 30, 2025 | 26.85p | 27.45p | 26.50p | 26.75p | 393,971 |
Most Read
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 |
|---|---|---|
| 3I Group PLC | 3,913.00 | 10.38 |
| Renishaw PLC | 2,480.00 | 12.73 |
| Tbc Bank Group PLC | 4,100.00 | 10.36 |
| Informa PLC | 720.00 | 12.46 |
| Trustpilot Group PLC | 207.60 | 6.41 |
| Watches Of Switzerland Group PLC | 358.20 | 4.07 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Hunting PLC | 250.50 | -1.57 |
| Harbour Energy PLC | 155.10 | -8.55 |
| Tesco PLC | 317.10 | -5.40 |
| Savills PLC | 871.00 | -1.25 |
| Rathbones Group PLC | 1,418.00 | -2.07 |
| Aviva PLC | 496.90 | -0.66 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.