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)

27.50

-1.00

(-3.51%)

Closed November 21 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.25	-7.56302521008	29.75	30.25	26	40920	29.26509286	DE
4	-9	-24.6575342466	36.5	37	26	21459	31.06358165	DE
12	-10.25	-27.1523178808	37.75	38.25	26	24638	34.80279046	DE
26	-1	-3.50877192982	28.5	40.75	26	46155	35.0070282	DE
52	-9.5	-25.6756756757	37	40.75	23.25	36494	32.64599101	DE
156	-42.8	-60.8819345661	70.3	71.21	23.25	24784	39.25536428	DE
260	-30.3	-52.4221453287	57.8	87.562	23.25	22643	47.27474441	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732120140	28.5	-1.75	-5.79	29.75	30.25	28.5	55432
1732033620	30.25	1	3.42	28.5	30.25	28.5	1739
1731947580	29.25	-1	-3.31	29.75	30.25	29.2033	104506
1731688080	30.25	0	0.00	29.75	30.25	29.75	42801
1731598260	30.25	0.5	1.68	29.75	30.25	29.75	122
1731511920	29.75	-0.5	-1.65	30.25	30.75	29.25	16714
1731428820	30.25	-1	-3.20	31.25	31.25	30.25	0
1731342540	31.25	1	3.31	30.25	32.25	29.75	11432
1731083160	30.25	-1	-3.20	31.25	32.25	29.75	10177
1730993820	31.25	-1	-3.10	32.25	32.75	31.25	14974
1730910480	32.25	0	0.00	32.25	32.25	32.25	0
1730824080	32.25	-0.5	-1.53	32.75	32.95	31.75	27008
1730737740	32.75	0.5	1.55	33.5	34	32.25	9158
1730475300	32.25	-1.25	-3.73	33.5	34	31.75	1305
1730388900	33.5	1.25	3.88	33.5	34.5	32.25	0
1730305440	32.25	-3.25	-9.15	35.5	36	32.25	59452
1730193840	35.5	-0.5	-1.39	36	36.5	35.5	0
1730132940	36	-0.5	-1.37	36	36.5	35.5	0
1729869960	36.5	0.5	1.39	36.5	37	36	25232
1729783680	36	0	0.00	36.5	36.5	35.5	27660
1729697340	36	0	0.00	36	36	35	5290
1729610340	36	-0.5	-1.37	36.5	36.7225	35.5	12190
1729524420	36.5	0.5	1.39	37	37.75	36	923
1729262100	36	0	0.00	36	36.315	36	67924
1729178580	36	-1	-2.70	36.5	37	35	113459
1729092540	37	1	2.78	36.5	37.75	36	2845
1729006140	36	0.5	1.41	35.5	36.5	35.5	6040
1728919680	35.5	0.5	1.43	35.5	35.5	35	37671
1728657480	35	0	0.00	36	36	34.998	21454
1728574140	35	0	0.00	35.5	35.5	34.5	0
1728484740	35	0	0.00	35.5	35.5	35	50000
1728401340	35	-0.5	-1.41	36	36	35	110
1728311580	35.5	0	0.00	35.5	35.5	35	36702
1728053040	35.5	-0.5	-1.39	36.5	36.5	35	0
1727966700	36	-0.5	-1.37	37	37	34.5	207
1727882940	36.5	0.5	1.39	36	37	36	59570
1727793720	36	0	0.00	36	37	34.5	96927
1727710080	36	0	0.00	36	37	36	1149
1727447580	36	0	0.00	37.75	37.75	36	35558
1727364240	36	0	0.00	36.5	37	36	33830
1727277960	36	0	0.00	36.5	37	36	0
1727191740	36	-0.5	-1.37	36	37	36	16398
1727102220	36.5	-0.5	-1.35	36	37	36	13704
1726843740	37	0.5	1.37	36	37	36	0
1726756740	36.5	0	0.00	36.5	36.895	36	3948
1726669920	36.5	0	0.00	36	37	36	24514
1726586700	36.5	0	0.00	36.5	37	36	11839
1726498920	36.5	0.5	1.39	36.5	36.675	36	14988
1726238280	36	0.5	1.41	36	36.5	36	93143
1726151880	35.5	-2.25	-5.96	36.5	37	35.5	48433
1726068360	37.75	0	0.00	37.75	37.75	37.75	0
1725981960	37.75	0.75	2.03	37.75	37.75	37	20956
1725892800	37	0	0.00	37.75	38.25	36.5	12674
1725633480	37	-0.75	-1.99	37.75	37.75	35	34111
1725547140	37.75	0	0.00	38.25	38.25	37.75	40452
1725460740	37.75	-0.5	-1.31	37.75	38.25	36	36741
1725374160	38.25	0.5	1.32	38.25	38.25	37.75	17547
1725287700	37.75	-0.5	-1.31	37	38.25	36	6826
1725028800	38.25	0.5	1.32	37	38.25	36.5	43197
1724942100	37.75	0	0.00	37.75	38.25	37.75	0
1724858700	37.75	0	0.00	37.75	38.25	37.72	3086
1724772540	37.75	0	0.00	37.75	38.25	37	45951
1724423820	37.75	0	0.00	37.75	38.25	37.678	52523
1724340540	37.75	0	0.00	36.5	38.25	36.5	0
1724251080	37.75	0.75	2.03	37	37.75	36.5	9400

Integrated System Credit...

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