SDY

Speedy Hire Historical Data - SDY

Stock Name Stock Symbol Market Stock Type
Speedy Hire Plc SDY London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-0.90 -2.17% 40.65 10:35:29
Open Price Low Price High Price Close Price Previous Close
41.45 40.00 41.60 40.65 41.55
more quote information »
Industry Sector
SUPPORT SERVICES

SDY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week40.6042.8540.0041.322,990,4450.050.12%
1 Month38.5043.8038.1540.502,954,8602.155.58%
3 Months38.6043.8035.5039.621,734,5872.055.31%
6 Months47.5050.4035.5041.671,319,523-6.85-14.42%
1 Year62.6066.8035.5048.431,477,938-21.95-35.06%
3 Years61.6088.0034.6060.251,184,013-20.95-34.01%
5 Years56.7588.0034.6059.371,094,289-16.10-28.37%

SDY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 40.65 -0.90 -2.17% 41.45 41.60 40.00 3,907,035
Dec 01 2022 41.55 -0.25 -0.6% 42.50 42.50 41.35 1,493,580
Nov 30 2022 41.80 0.70 1.7% 41.00 42.35 40.80 2,430,054
Nov 29 2022 41.10 -1.25 -2.95% 42.65 42.85 41.10 2,317,671
Nov 28 2022 42.35 1.80 4.44% 40.60 42.60 40.30 3,150,439
Nov 25 2022 40.55 0.05 0.12% 40.60 40.60 40.50 5,560,479
Nov 24 2022 40.50 0.00 0.0% 40.50 41.00 40.40 3,503,360
Nov 23 2022 40.50 0.20 0.5% 40.35 40.50 40.35 2,428,288
Nov 22 2022 40.30 0.10 0.25% 40.05 40.30 39.85 7,862,128
Nov 21 2022 40.20 0.20 0.5% 40.05 40.20 39.90 1,698,590
Nov 18 2022 40.00 0.00 0.0% 40.00 40.20 39.80 4,554,438
Nov 17 2022 40.00 0.90 2.3% 39.90 40.05 39.65 2,105,124
Nov 16 2022 39.10 -0.90 -2.25% 39.40 40.40 39.10 998,244
Nov 15 2022 40.00 -3.25 -7.51% 43.80 43.80 39.45 13,969,374
Nov 14 2022 43.25 0.70 1.65% 41.90 43.30 41.90 1,063,104
Nov 11 2022 42.55 1.90 4.67% 41.30 42.80 41.00 509,362
Nov 10 2022 40.65 0.75 1.88% 40.40 41.00 40.35 151,943
Nov 09 2022 39.90 -0.80 -1.97% 40.60 40.60 39.90 454,312
Nov 08 2022 40.70 0.55 1.37% 40.50 40.85 40.40 381,081
Nov 07 2022 40.15 1.60 4.15% 39.00 40.50 38.85 4,109,773
Nov 04 2022 38.55 0.35 0.92% 38.50 38.60 38.15 355,853
See More Historical Prices »
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.

Log in to ADVFN
Register Now

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

P: V: D:20221204 08:27:27