1. Share Prices

  2. Speedy Hire PLC (SDY)

30.85p-0.12 (-0.39%)03 Dec 2024, 16:43
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Speedy Hire PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 2, 202431.00p31.95p30.25p31.30p639,316
Nov 29, 202430.70p31.45p29.94p31.40p3,269,084
Nov 28, 202430.00p30.60p29.95p30.60p652,868
Nov 27, 202428.75p30.60p28.66p30.15p1,123,159
Nov 26, 202428.50p29.00p27.85p28.75p701,423
Nov 25, 202427.70p28.75p27.48p28.35p1,128,420
Nov 22, 202426.50p29.00p26.50p28.20p1,308,644
Nov 21, 202428.05p29.45p25.95p27.80p6,701,495
Nov 20, 202430.00p31.15p28.80p29.00p1,095,347
Nov 19, 202429.30p30.00p28.25p29.95p956,922
Nov 18, 202429.85p30.30p28.98p29.25p1,019,430
Nov 15, 202430.05p30.45p29.42p30.05p776,771
Nov 14, 202429.60p30.55p29.55p30.50p605,668
Nov 13, 202430.30p30.95p29.20p29.60p660,215
Nov 12, 202431.00p31.45p30.10p30.70p299,236
Nov 11, 202430.50p32.05p29.30p31.55p971,763
Nov 8, 202431.30p31.90p29.50p30.00p1,586,932
Nov 7, 202432.80p33.50p31.48p31.95p318,558
Nov 6, 202433.25p33.55p31.70p32.15p761,450
Nov 5, 202432.60p33.45p31.80p33.00p1,070,103
Nov 4, 202433.30p34.45p32.60p32.80p833,940
Nov 1, 202432.85p33.65p32.75p33.10p330,619
Oct 31, 202434.00p34.95p32.83p33.10p1,085,330
Oct 30, 202435.50p36.12p32.61p32.85p1,751,446
Oct 29, 202436.45p37.47p35.50p35.50p383,324
Oct 28, 202436.15p36.90p35.81p36.00p873,263
Oct 25, 202436.35p36.70p36.12p36.50p191,487
Oct 24, 202436.10p36.40p35.95p36.20p545,701
Oct 23, 202436.00p36.35p35.59p36.00p952,721
Oct 22, 202436.50p36.95p35.78p35.80p773,643
Oct 21, 202436.45p38.20p36.00p36.50p201,054
Oct 18, 202436.00p36.55p36.00p36.50p410,756
Oct 17, 202436.15p37.95p35.00p36.00p807,660
Oct 16, 202436.50p37.50p36.55p37.50p643,004
Oct 15, 202435.60p36.55p35.35p36.55p2,214,134
Oct 14, 202435.35p36.30p35.13p35.60p359,437
Oct 11, 202436.00p36.00p34.80p35.40p153,039
Oct 10, 202435.10p35.45p34.50p35.00p371,639
Oct 9, 202435.45p35.70p35.00p35.25p462,654
Oct 8, 202435.45p36.90p34.83p35.40p807,513
Oct 7, 202435.50p35.85p35.05p35.35p2,468,288
Oct 4, 202436.50p37.05p35.17p35.50p917,262
Oct 3, 202436.20p37.65p36.00p36.20p307,760
Oct 2, 202436.20p37.35p36.00p36.20p469,450
Oct 1, 202436.25p37.02p36.20p36.20p130,649
Sep 30, 202436.60p37.05p36.10p36.20p541,241
Sep 27, 202438.00p38.00p36.30p36.70p96,426
Sep 26, 202436.10p36.95p36.10p36.20p280,842
Sep 25, 202436.20p37.35p36.10p36.50p369,779
Sep 24, 202436.35p36.89p36.10p36.30p740,091
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Discoverie Group PLC732.9215.79
Victrex PLC999.2113.94
Greencore Group PLC222.5012.83
Ssp Group PLC177.709.62
Paragon Banking Group PLC797.006.62
Hochschild Mining PLC225.505.13

Fallers

CompanyPrice% Chg
Bt Group PLC155.85-3.14
Currys PLC79.00-2.47
Raspberry Pi Holdings PLC359.60-2.39
Metro Bank Holdings PLC98.50-2.09
Ocado Group PLC307.60-1.88
British American Tobacco PLC2,949.00-1.70