Speedy Hire PLC (SDY.GB)
AQSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.5 | -5.26315789474 | 28.5 | 28.5 | 27 | 25192 | 27.72570299 | DE |
| 4 | -3.75 | -12.1951219512 | 30.75 | 31.25 | 27 | 14996 | 28.35204322 | DE |
| 12 | -10 | -27.027027027 | 37 | 37.75 | 26 | 24827 | 30.03107954 | DE |
| 26 | -13.75 | -33.7423312883 | 40.75 | 40.75 | 26 | 33586 | 35.07215684 | DE |
| 52 | -7 | -20.5882352941 | 34 | 40.75 | 23.25 | 36912 | 32.43771733 | DE |
| 156 | -38.5 | -58.7786259542 | 65.5 | 65.5 | 23.25 | 25148 | 37.78620771 | DE |
| 260 | -45.9 | -62.962962963 | 72.9 | 87.562 | 23.25 | 22274 | 45.46519965 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1735313700 | 28 | 0 | 0.00 | 28 | 28.5 | 27 | 12928 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
