Speedy Hire PLC (SDY.GB)
AQSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 20 | 21.75 | 19 | 110730 | 20.30360481 | DE |
| 4 | 0.5 | 2.5641025641 | 19.5 | 21.75 | 18.5 | 58890 | 19.85020572 | DE |
| 12 | -8.5 | -29.8245614035 | 28.5 | 28.649 | 18.5 | 75785 | 20.17511569 | DE |
| 26 | -16 | -44.4444444444 | 36 | 37.75 | 18.5 | 50656 | 23.41211421 | DE |
| 52 | -5 | -20 | 25 | 40.75 | 18.5 | 49643 | 28.46419218 | DE |
| 156 | -33 | -62.2641509434 | 53 | 55 | 18.5 | 29025 | 32.8245206 | DE |
| 260 | -27.2 | -57.6271186441 | 47.2 | 81.1 | 18.5 | 25131 | 40.5609628 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743179340 | 20 | 0 | 0.00 | 20 | 20.45 | 19.741 | 26240 |
| 1743090060 | 20 | 0.5 | 2.56 | 20 | 21.75 | 19 | 44814 |
| 1743003240 | 19.5 | -1 | -4.88 | 21.75 | 21.75 | 19.5 | 32289 |
| 1742917260 | 20.5 | 1 | 5.13 | 21.25 | 21.75 | 19.5806 | 422508 |
| 1742830680 | 19.5 | 0 | 0.00 | 19 | 20.5 | 19 | 16351 |
| 1742571720 | 19.5 | -0.5 | -2.50 | 20 | 20.5 | 19.5 | 37687 |
| 1742485080 | 20 | -0.5 | -2.44 | 20.5 | 20.841 | 19.5 | 75682 |
| 1742398560 | 20.5 | 0.5 | 2.50 | 20.5 | 21.25 | 19.5 | 7283 |
| 1742315280 | 20 | 0.5 | 2.56 | 19.5 | 21.75 | 19.5 | 153335 |
| 1742222280 | 19.5 | 0.5 | 2.63 | 19.5 | 20 | 19 | 48358 |
| 1741969560 | 19 | 0 | 0.00 | 19 | 19.5 | 19 | 0 |
| 1741883340 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1741793760 | 19 | 0 | 0.00 | 19 | 19.067 | 18.5 | 4950 |
| 1741704540 | 19 | 0 | 0.00 | 19 | 19.146 | 19 | 39604 |
| 1741624140 | 19 | 0 | 0.00 | 19 | 19.2 | 18.5 | 110786 |
| 1741364940 | 19 | 0 | 0.00 | 19 | 19.405 | 19 | 35148 |
| 1741278540 | 19 | 0 | 0.00 | 19 | 19.0704 | 19 | 11536 |
| 1741189020 | 19 | -0.5 | -2.56 | 19 | 19.5 | 18.5 | 35000 |
| 1741083780 | 19.5 | 0 | 0.00 | 19.5 | 19.64 | 19 | 29028 |
| 1741016520 | 19.5 | 0.5 | 2.63 | 20 | 20 | 19 | 2000 |
| 1740760080 | 19 | 0 | 0.00 | 19.5 | 19.5 | 19 | 71443 |
| 1740673980 | 19 | 0 | 0.00 | 20 | 20 | 19 | 40000 |
| 1740584040 | 19 | 0 | 0.00 | 19.5 | 20.5 | 18.5 | 95810 |
| 1740498240 | 19 | 0 | 0.00 | 19.5 | 20 | 19 | 499 |
| 1740414420 | 19 | 0 | 0.00 | 20 | 20 | 18.5 | 70116 |
| 1740152280 | 19 | 0 | 0.00 | 19.5 | 19.5 | 19 | 108572 |
| 1740068940 | 19 | -0.5 | -2.56 | 20 | 20 | 19 | 62228 |
| 1739982540 | 19.5 | 0 | 0.00 | 20 | 20 | 19 | 2452 |
| 1739895960 | 19.5 | 0 | 0.00 | 19.5 | 20 | 19 | 87402 |
| 1739806500 | 19.5 | 0 | 0.00 | 20 | 22.25 | 19.5 | 66086 |
| 1739547420 | 19.5 | 0 | 0.00 | 20 | 22.25 | 19 | 24940 |
| 1739460900 | 19.5 | 0.5 | 2.63 | 19.5 | 20 | 19.46 | 5087 |
| 1739378040 | 19 | -0.5 | -2.56 | 19.5 | 20 | 19 | 5202 |
| 1739291220 | 19.5 | 0 | 0.00 | 19.5 | 20.234 | 19.5 | 10569 |
| 1739202480 | 19.5 | 0 | 0.00 | 20.5 | 21.25 | 19 | 58634 |
| 1738937700 | 19.5 | 0 | 0.00 | 19.5 | 20 | 19.5 | 40743 |
| 1738855980 | 19.5 | 0 | 0.00 | 20 | 20.09 | 19.5 | 112135 |
| 1738772880 | 19.5 | -0.88 | -4.29 | 20 | 20 | 19.5 | 24838 |
| 1738686480 | 20.375 | 0.88 | 4.49 | 20 | 21.25 | 19.5 | 600583 |
| 1738596900 | 19.5 | -7 | -26.42 | 23.25 | 23.25 | 18.5 | 1591405 |
| 1738337520 | 26.5 | 0 | 0.00 | 26.5 | 27.5 | 26 | 0 |
| 1738254840 | 26.5 | -0.5 | -1.85 | 27 | 27 | 26.5 | 1564 |
| 1738165140 | 27 | 0.5 | 1.89 | 27.5 | 27.5 | 26.5 | 22939 |
| 1738078980 | 26.5 | 0 | 0.00 | 27 | 27.5 | 26.5 | 870 |
| 1737975300 | 26.5 | -1 | -3.64 | 27.5 | 28 | 26.5 | 57765 |
| 1737735960 | 27.5 | -0.5 | -1.79 | 27.5 | 28.5 | 27.5 | 0 |
| 1737649680 | 28 | -0.5 | -1.75 | 27.5 | 28.5 | 27.5 | 5555 |
| 1737563340 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1737476940 | 28.5 | 0.5 | 1.79 | 28 | 28.5 | 28 | 0 |
| 1737390480 | 28 | -0.5 | -1.75 | 28.5 | 28.649 | 28 | 27987 |
| 1737131340 | 28.5 | 1 | 3.64 | 27.5 | 28.5 | 27.5 | 9541 |
| 1737044940 | 27.5 | 0 | 0.00 | 27 | 27.548 | 27 | 28852 |
| 1736955300 | 27.5 | 0 | 0.00 | 27 | 27.5 | 27 | 0 |
| 1736869080 | 27.5 | 0.5 | 1.85 | 27.5 | 28 | 27 | 3586 |
| 1736782500 | 27 | -1 | -3.57 | 27.5 | 28 | 27 | 1578 |
| 1736524020 | 28 | 1 | 3.70 | 27.5 | 28 | 27 | 3463 |
| 1736439600 | 27 | -1 | -3.57 | 28 | 28.5 | 27 | 34551 |
| 1736353620 | 28 | 0 | 0.00 | 28.5 | 28.5 | 28 | 10000 |
| 1736264400 | 28 | 0 | 0.00 | 28 | 28.5 | 27.981 | 77948 |
| 1736180880 | 28 | 0 | 0.00 | 28.5 | 28.5 | 28 | 0 |
| 1735918500 | 28 | 0 | 0.00 | 28.5 | 28.5 | 28 | 0 |
| 1735832160 | 28 | 0.5 | 1.82 | 28 | 28.5 | 28 | 0 |
| 1735662660 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1735576260 | 27.5 | -0.5 | -1.79 | 28.5 | 28.5 | 27 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
