1. Share Prices

  2. Speedy Hire PLC (SDY)

38.15p+1.85 (+5.10%)10 Jul 2024, 17:34
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
Jul 10, 202437.50p38.41p36.50p38.15p1,610,928
Jul 9, 202437.15p37.45p36.05p36.30p2,537,693
Jul 8, 202437.00p38.05p36.55p37.15p908,032
Jul 5, 202436.00p37.00p35.25p36.35p1,280,125
Jul 4, 202436.50p36.50p35.00p35.75p3,411,098
Jul 3, 202435.50p36.35p34.78p35.10p2,404,332
Jul 2, 202434.50p35.20p34.05p35.00p1,559,176
Jul 1, 202434.00p34.55p33.85p34.50p1,307,844
Jun 28, 202433.75p34.00p33.37p34.00p341,732
Jun 27, 202433.40p34.17p32.55p33.50p9,778,491
Jun 26, 202433.35p34.50p32.62p32.80p1,191,586
Jun 25, 202433.50p33.85p32.64p33.00p930,452
Jun 24, 202433.00p34.40p33.00p33.50p2,676,205
Jun 21, 202433.05p34.00p31.55p34.00p3,043,978
Jun 20, 202430.80p35.00p30.45p32.80p4,800,349
Jun 19, 202428.70p30.80p28.32p30.75p2,401,354
Jun 18, 202428.60p29.00p28.20p28.60p1,033,225
Jun 17, 202429.45p29.50p28.25p29.00p855,227
Jun 14, 202428.50p28.90p28.05p28.25p888,211
Jun 13, 202429.50p29.50p28.50p28.50p414,929
Jun 12, 202428.55p28.95p28.05p28.55p433,719
Jun 11, 202429.00p29.30p28.62p29.00p1,105,538
Jun 10, 202428.10p29.35p27.90p28.90p11,924,221
Jun 7, 202427.55p28.20p27.50p27.65p161,818
Jun 6, 202428.00p28.00p27.75p27.90p972,237
Jun 5, 202427.95p28.05p27.50p27.85p597,897
Jun 4, 202427.70p27.95p27.45p27.60p792,678
Jun 3, 202428.00p28.00p27.50p27.80p1,185,808
May 31, 202427.50p27.95p27.36p27.75p646,176
May 30, 202427.00p27.75p26.85p27.50p2,777,715
May 29, 202428.20p28.20p26.91p27.40p1,814,860
May 28, 202427.95p28.25p27.90p28.05p619,508
May 24, 202428.00p28.50p27.45p27.85p762,214
May 23, 202427.85p28.35p27.45p28.00p940,864
May 22, 202428.00p28.20p27.55p27.80p570,075
May 21, 202428.50p28.50p27.60p28.00p2,781,230
May 20, 202428.65p28.80p28.05p28.30p1,260,129
May 17, 202428.40p28.70p27.59p28.40p334,626
May 16, 202428.00p28.50p27.60p27.75p989,271
May 15, 202427.80p28.25p27.32p28.00p998,951
May 14, 202427.40p27.73p26.40p27.40p4,339,797
May 13, 202429.30p29.85p25.85p27.50p2,502,445
May 10, 202430.35p30.84p28.90p29.10p2,512,898
May 9, 202428.75p30.45p28.75p30.35p1,521,229
May 8, 202428.80p29.25p28.60p28.75p875,256
May 7, 202428.30p28.70p27.83p28.50p9,471,490
May 3, 202428.00p28.25p27.30p27.75p553,998
May 2, 202427.85p27.95p27.27p27.50p528,041
May 1, 202427.60p27.90p27.03p27.20p349,838
Apr 30, 202427.90p28.02p27.50p27.65p551,678
123456
Showing 1 to 50 of 254

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:
11 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ssp Group PLC172.6010.36
W.A.G Payment Solutions PLC67.807.28
Travis Perkins PLC858.007.12
Wood Group (John) PLC207.206.58
Mobico Group PLC53.856.11
Drax Group PLC559.504.87

Fallers

CompanyPrice% Chg
Hunting PLC403.00-4.05
Sthree PLC424.50-2.86
Sage Group PLC1,033.00-2.04
Wetherspoon ( J.D.) PLC753.00-2.02
Redrow PLC682.50-1.87
Wpp PLC727.20-1.86
Risers/fallers data from previous trading day. Today's data available from 8:15am.