Speedy Hire PLC Historical Data - SDY.GB | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
AQSE
Speedy Hire PLC (SDY.GB)
Speedy Hire PLC (SDY.GB) Historical

Speedy Hire PLC (SDY.GB)

36.00

0.00

(0.00%)

Closed July 08 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2	5.88235294118	34	38.25	32.75	46344	35.25879718	DE
4	8.5	30.9090909091	27.5	38.25	27.5	81744	31.62135236	DE
12	10.5	41.1764705882	25.5	38.25	23.25	53318	29.58842357	DE
26	2	5.88235294118	34	38.25	23.25	39247	28.81603653	DE
52	0	0	36	39.25	23.25	30839	30.3203218	DE
156	-39.5	-52.3178807947	75.5	75.5	23.25	28777	42.04748798	DE
260	-26.9	-42.7662957075	62.9	87.562	23.25	26180	49.44681884	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720193280	36	-0.5	-1.37	36	37	35.5	218692
1720103580	36.5	1.5	4.29	36.5	36.5	35.5	52245
1720020540	35	0	0.00	35.5	38.25	34.5	119673
1719934080	35	0.5	1.45	34.5	35.101	34	39743
1719847500	34.5	0.5	1.47	34	34.5	33.85	3325
1719585240	34	0.5	1.49	34	34	32.75	16736
1719502140	33.5	0	0.00	33.5	34	32.75	57774
1719415980	33.5	0.75	2.29	32.75	34	32.75	416
1719329280	32.75	-0.75	-2.24	33.5	35	32.25	51319
1719242880	33.5	0	0.00	32.75	34.329	32.75	192719
1718983740	33.5	1.25	3.88	33.5	33.68	31.75	13498
1718894280	32.25	2	6.61	30.25	34.5725	29.25	384870
1718807460	30.25	2.25	8.04	28.5	30.79	28	56031
1718724540	28	-0.5	-1.75	28.5	29.25	28	89742
1718634720	28.5	0	0.00	29.25	29.2975	28	197990
1718378940	28.5	0	0.00	28.5	28.5	28	0
1718292600	28.5	0	0.00	29.25	29.25	28.5	136282
1718203020	28.5	0	0.00	28.5	28.725	28	30974
1718119740	28.5	1	3.64	28.5	29.25	28	18060
1718029980	27.5	0	0.00	27.5	27.5	27.5	0
1717770780	27.5	0	0.00	27.5	27.745	27.5	10000
1717684800	27.5	-0.5	-1.79	28	28.5	27.5	27252
1717600500	28	0.5	1.82	27.5	28	27.5	35000
1717514760	27.5	0	0.00	27.5	29.25	27	32968
1717428540	27.5	0	0.00	27.5	28	27	137554
1717166580	27.5	0	0.00	27.5	27.596	27	2000
1717079640	27.5	-0.5	-1.79	27	27.5	27	19460
1716993360	28	0	0.00	28	28	28	0
1716906960	28	0.5	1.82	28	28.028	27.5	1360
1716564600	27.5	0	0.00	27.5	28	27.5	0
1716478140	27.5	0	0.00	28	28	27.5	10000
1716388620	27.5	-0.5	-1.79	28	28.5	27.5	6540
1716302280	28	0	0.00	28.5	28.5	27.5	45986
1716215640	28	0	0.00	28	28.5	28	10000
1715956440	28	0	0.00	28	28.5	27.5	6443
1715870040	28	0.5	1.82	28	28.5	27.5	29117
1715786940	27.5	0	0.00	27.5	28	27	101743
1715700540	27.5	0.02	0.09	27.5	27.6175	26.5	13354
1715614140	27.4759	-1.02	-3.59	29.75	29.75	26.5	200000
1715355240	28.5	-1.75	-5.79	30.25	30.75	28.5	96366
1715265300	30.25	1.75	6.14	28.5	30.25	28.5	37955
1715182020	28.5	0.5	1.79	28.5	29.25	28.5	47091
1715095740	28	0.5	1.82	28	28.5	28	2932
1714750020	27.5	0.5	1.85	27.5	28	27.5	0
1714663440	27	0	0.00	27.5	27.5	27	0
1714574280	27	-0.5	-1.82	27.5	27.5	27	0
1714487880	27.5	0	0.00	27.5	29.25	27.5	27557
1714402080	27.5	0	0.00	27.5	27.7925	27.5	38250
1714145400	27.5	1	3.77	27	27.5	26.5	20000
1714058940	26.5	-1	-3.64	27.5	27.5	26.5	103399
1713972360	27.5	0.5	1.85	26.5	27.51	26	14061
1713886080	27	1.5	5.88	25.5	27.15	25.5	10056
1713799740	25.5	1.75	7.37	23.75	26	23.25	24886
1713537600	23.75	0	0.00	24.25	24.25	23.25	27119
1713453960	23.75	0	0.00	24.25	24.284	23.6495	58883
1713365220	23.75	-0.5	-2.06	25	25	23.75	44056
1713281160	24.25	-0.75	-3.00	25	25.5	24.25	10614
1713192300	25	-0.5	-1.96	25	25.5	25	3502
1712936040	25.5	0.5	2.00	25.5	25.5	25	2292
1712845920	25	-0.5	-1.96	25.5	25.5	24.85	12500
1712759940	25.5	0	0.00	23.75	26	23.25	25293
1712673480	25.5	0	0.00	25.5	26	25.4075	45708
1712587140	25.5	0	0.00	25.5	26	25.315	30744

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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