SDY

Speedy Hire Historical Data

SDY Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2022 56.60 1.00 1.8% 56.10 56.70 55.70 1,590,857
Jan 25 2022 55.60 -0.40 -0.71% 57.50 57.50 55.50 1,478,929
Jan 24 2022 56.00 -1.80 -3.11% 57.80 57.80 55.70 1,116,644
Jan 21 2022 57.80 -0.60 -1.03% 58.00 58.00 57.00 1,077,142
Jan 20 2022 58.40 -0.30 -0.51% 59.40 59.40 58.40 1,121,145
Jan 19 2022 58.70 0.10 0.17% 58.60 59.00 57.80 2,469,688
Jan 18 2022 58.60 -1.60 -2.66% 60.00 60.00 57.80 1,655,333
Jan 17 2022 60.20 0.10 0.17% 60.00 60.60 59.70 2,748,801
Jan 14 2022 60.10 -0.50 -0.83% 60.80 61.00 60.00 2,335,909
Jan 13 2022 60.60 -1.00 -1.62% 61.30 61.30 60.30 964,038
Jan 12 2022 61.60 0.00 0.0% 61.40 61.80 61.30 452,950
Jan 11 2022 61.60 0.80 1.32% 60.70 61.90 60.60 700,803
Jan 10 2022 60.80 -1.00 -1.62% 61.50 61.50 60.40 879,141
Jan 07 2022 61.80 0.00 0.0% 61.90 62.10 61.00 2,851,785
Jan 06 2022 61.80 -0.60 -0.96% 62.50 62.80 61.40 820,362
Jan 05 2022 62.40 -0.60 -0.95% 63.00 63.20 62.40 1,134,818
Jan 04 2022 63.00 -0.40 -0.63% 65.00 65.00 62.80 1,901,145
Jan 03 2022 63.40 0.00 +0.00% 62.60 63.40 62.40 0.00
Dec 31 2021 63.40 0.00 +0.00% 62.60 63.40 62.40 0.00
Dec 31 2021 63.40 0.80 1.28% 62.60 63.40 62.40 193,332
Dec 30 2021 62.60 0.00 0.0% 62.60 63.00 61.40 359,463
Dec 29 2021 62.60 0.20 0.32% 62.50 63.80 62.40 487,635
Dec 28 2021 62.40 0.00 +0.00% 63.20 63.20 62.40 0.00
Dec 27 2021 62.40 0.00 +0.00% 63.20 63.20 62.40 0.00
Dec 24 2021 62.40 -0.30 -0.48% 63.20 63.20 62.40 128,242
Dec 23 2021 62.70 0.70 1.13% 62.70 62.80 62.00 472,151
Dec 22 2021 62.00 2.10 3.51% 60.60 62.10 60.00 2,076,122
Dec 21 2021 59.90 0.90 1.53% 59.50 60.20 58.70 1,001,716
Dec 20 2021 59.00 -0.50 -0.84% 59.60 60.10 59.00 855,515
Dec 17 2021 59.50 -0.60 -1.0% 60.10 61.00 59.30 1,012,141
Dec 16 2021 60.10 0.20 0.33% 60.70 60.80 59.90 464,226
Dec 15 2021 59.90 -1.10 -1.8% 62.00 62.00 59.60 2,167,705
Dec 14 2021 61.00 -0.70 -1.13% 61.70 63.00 60.80 635,144
Dec 13 2021 61.70 -0.80 -1.28% 62.30 62.80 61.40 586,883
Dec 10 2021 62.50 -1.00 -1.57% 65.10 65.10 62.40 1,850,552
Dec 09 2021 63.50 -2.50 -3.79% 65.60 65.80 63.30 664,283
Dec 08 2021 66.00 0.80 1.23% 65.40 66.80 65.00 2,714,858
Dec 07 2021 65.20 0.80 1.24% 64.80 65.40 64.50 4,728,230
Dec 06 2021 64.40 0.10 0.16% 64.10 64.90 63.60 540,645
Dec 03 2021 64.30 0.70 1.1% 62.70 64.90 62.70 2,512,763
Dec 02 2021 63.60 1.10 1.76% 62.60 63.60 62.00 1,256,598
Dec 01 2021 62.50 -0.10 -0.16% 62.60 64.00 62.00 1,026,641
Nov 30 2021 62.60 -1.40 -2.19% 63.50 63.50 62.50 983,327
Nov 29 2021 64.00 0.20 0.31% 63.80 65.20 63.20 1,106,117
Nov 26 2021 63.80 -2.40 -3.63% 65.10 65.40 63.70 851,389
Nov 25 2021 66.20 -0.20 -0.3% 66.50 66.70 66.10 1,067,007
Nov 24 2021 66.40 -0.40 -0.6% 69.00 69.00 66.00 2,116,567
Nov 23 2021 66.80 -2.70 -3.88% 70.80 70.80 65.90 3,360,772
Nov 22 2021 69.50 -2.40 -3.34% 71.50 71.50 68.50 2,579,664
Nov 19 2021 71.90 4.10 6.05% 69.00 71.90 66.80 3,740,268
Nov 18 2021 67.80 -0.50 -0.73% 68.00 69.40 67.50 990,333
Nov 17 2021 68.30 4.50 7.05% 65.00 68.50 64.70 5,340,178
Nov 16 2021 63.80 -1.00 -1.54% 64.90 65.00 63.50 1,619,604
Nov 15 2021 64.80 -0.10 -0.15% 64.80 64.90 64.30 1,258,631
Nov 12 2021 64.90 0.00 0.0% 64.80 64.90 64.80 2,545,929
Nov 11 2021 64.90 0.00 0.0% 64.90 65.00 64.20 1,407,608
Nov 10 2021 64.90 -0.20 -0.31% 64.60 65.00 63.80 3,465,328
Nov 09 2021 65.10 -0.90 -1.36% 66.10 66.40 64.60 542,500
Nov 08 2021 66.00 0.50 0.76% 65.80 67.00 65.40 978,018
Nov 05 2021 65.50 0.50 0.77% 67.00 67.00 64.80 2,358,078
Nov 04 2021 65.00 -1.40 -2.11% 67.00 67.00 65.00 844,301
Nov 03 2021 66.40 -0.70 -1.04% 68.80 68.80 66.30 740,543
Nov 02 2021 67.10 0.10 0.15% 68.60 68.60 65.90 665,210
Nov 01 2021 67.00 3.20 5.02% 66.00 68.80 65.20 2,065,206
Oct 29 2021 63.80 0.00 +0.00% 63.70 65.30 62.00 0.00
Oct 29 2021 63.80 0.40 0.63% 63.70 65.30 62.00 927,752
Your Recent History
LSE
SDY
Speedy Hir..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220127 05:18:36