Speedy Hire PLC Historical Data - SDY.GB | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Speedy Hire PLC (SDY.GB)

28.00

0.00

(0.00%)

Closed 26 December 3:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.25	-7.43801652893	30.25	30.25	27.5	9659	28.59615066	DE
4	0	0	28	31.75	27.5	31727	30.20474703	DE
12	-8	-22.2222222222	36	37.75	26	28724	31.90908848	DE
26	-4.75	-14.5038167939	32.75	40.75	26	41684	35.53530699	DE
52	-4.25	-13.1782945736	32.25	40.75	23.25	36400	32.51487846	DE
156	-38.3	-57.7677224736	66.3	68.3	23.25	25167	38.10548187	DE
260	-44.5	-61.3793103448	72.5	87.562	23.25	22455	45.92583562	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735057680	28	0	0.00	28	28	28	0
1734971280	28	0	0.00	28	28.5	28	573
1734712200	28	0.5	1.82	27.5	28.5	27.5	100
1734622440	27.5	-2.25	-7.56	29.25	29.25	27.5	27285
1734536340	29.75	-0.5	-1.65	29.75	30.09	29.75	6646
1734449880	30.25	0	0.00	30.25	30.25	29.75	13690
1734366420	30.25	-0.5	-1.63	30.75	31.25	30.25	37755
1734104460	30.75	0	0.00	30.25	30.75	30.25	11143
1734020880	30.75	0	0.00	30.25	31.25	30.25	0
1733931060	30.75	0	0.00	30.75	31.25	30.75	0
1733848080	30.75	-0.5	-1.60	31.25	31.75	30.75	12417
1733761860	31.25	0.5	1.63	31.25	31.5475	29.75	11079
1733495700	30.75	0	0.00	30.75	31.25	30.25	31942
1733416140	30.75	0	0.00	30.75	30.82	29.75	44502
1733326500	30.75	0	0.00	30.75	31.25	30.25	62767
1733239800	30.75	-0.5	-1.60	31.25	31.75	30.25	78935
1733156940	31.25	0	0.00	31.25	31.25	30.25	5224
1732897620	31.25	1	3.31	30.75	31.75	30.25	17114
1732808160	30.25	0	0.00	30.25	30.355	29.75	49898
1732721820	30.25	1.75	6.14	28.5	30.75	28	164541
1732638480	28.5	0.5	1.79	28	28.917	28	58922
1732548840	28	0	0.00	27.5	31.25	27.5	63206
1732289460	28	0.5	1.82	26.5	29.25	26.5	1640
1732203480	27.5	-1	-3.51	28	28.5	26	76297
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

Ideanomics (CE)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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