Speedy Hire Plc SDY
LSE · Vereinigtes Königreich · Finanzen
GBp 14,24-0,62 (-4,17 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 14,86 | 0,00 % | GBp 15,30 | GBp 15,30 | GBp 14,72 | 1,13M |
| 2026-09-29 | GBp 14,86 | -3,00 % | GBp 15,50 | GBp 15,72 | GBp 14,80 | 794,06K |
| 2026-09-28 | GBp 15,32 | +6,09 % | GBp 14,48 | GBp 16,22 | GBp 14,48 | 2,53M |
| 2026-09-25 | GBp 14,44 | -2,56 % | GBp 14,80 | GBp 14,82 | GBp 14,12 | 3,97M |
| 2026-09-24 | GBp 14,82 | -1,20 % | GBp 15,00 | GBp 15,50 | GBp 14,80 | 798,79K |
| 2026-09-23 | GBp 15,00 | -0,27 % | GBp 15,08 | GBp 15,78 | GBp 14,77 | 2,49M |
| 2026-09-22 | GBp 15,04 | +0,80 % | GBp 15,02 | GBp 15,04 | GBp 14,72 | 1,53M |
| 2026-09-21 | GBp 14,92 | +0,27 % | GBp 15,00 | GBp 15,19 | GBp 14,90 | 1,12M |
| 2026-09-18 | GBp 14,88 | -0,80 % | GBp 15,90 | GBp 16,00 | GBp 14,88 | 2,13M |
| 2026-09-17 | GBp 15,00 | -0,92 % | GBp 15,50 | GBp 16,00 | GBp 15,00 | 918,95K |
| 2026-09-16 | GBp 15,14 | -0,39 % | GBp 16,12 | GBp 16,12 | GBp 15,04 | 1,10M |
| 2026-09-15 | GBp 15,20 | -2,94 % | GBp 15,50 | GBp 15,98 | GBp 15,20 | 1,49M |
| 2026-09-14 | GBp 15,66 | +2,22 % | GBp 16,96 | GBp 17,00 | GBp 15,20 | 3,77M |
| 2026-09-11 | GBp 15,32 | -2,42 % | GBp 15,70 | GBp 15,96 | GBp 15,14 | 4,19M |
| 2026-09-10 | GBp 15,70 | -1,88 % | GBp 15,50 | GBp 16,62 | GBp 14,60 | 5,00M |
| 2026-09-09 | GBp 16,00 | -1,60 % | GBp 16,40 | GBp 16,40 | GBp 16,00 | 1,05M |
| 2026-09-08 | GBp 16,26 | -2,05 % | GBp 16,90 | GBp 16,90 | GBp 16,06 | 1,78M |
| 2026-09-07 | GBp 16,60 | -3,71 % | GBp 17,30 | GBp 17,92 | GBp 16,50 | 1,33M |
| 2026-09-04 | GBp 17,24 | -2,16 % | GBp 17,50 | GBp 17,98 | GBp 17,06 | 1,26M |
| 2026-09-03 | GBp 17,62 | +2,92 % | GBp 17,94 | GBp 18,00 | GBp 17,00 | 2,47M |
| 2026-09-02 | GBp 17,12 | -3,06 % | GBp 18,20 | GBp 18,20 | GBp 17,00 | 1,75M |
| 2026-09-01 | GBp 17,66 | -2,21 % | GBp 18,10 | GBp 19,14 | GBp 17,32 | 1,55M |
| 2026-08-28 | GBp 18,06 | -1,10 % | GBp 18,40 | GBp 19,12 | GBp 18,00 | 804,69K |
| 2026-08-27 | GBp 18,26 | -1,51 % | GBp 18,70 | GBp 19,12 | GBp 18,10 | 1,13M |
| 2026-08-26 | GBp 18,54 | -1,80 % | GBp 19,14 | GBp 19,14 | GBp 18,52 | 812,13K |
| 2026-08-25 | GBp 18,88 | +2,05 % | GBp 18,50 | GBp 18,96 | GBp 18,50 | 1,27M |
| 2026-08-24 | GBp 18,50 | -2,12 % | GBp 19,00 | GBp 19,58 | GBp 18,50 | 812,93K |
| 2026-08-21 | GBp 18,90 | +0,75 % | GBp 19,00 | GBp 19,40 | GBp 18,64 | 645,20K |
| 2026-08-20 | GBp 18,76 | -4,29 % | GBp 19,50 | GBp 19,92 | GBp 18,62 | 1,94M |
| 2026-08-19 | GBp 19,60 | +0,51 % | GBp 20,40 | GBp 20,40 | GBp 19,24 | 1,78M |
| 2026-08-18 | GBp 19,50 | -0,71 % | GBp 19,74 | GBp 20,20 | GBp 19,50 | 1,45M |
| 2026-08-17 | GBp 19,64 | -2,77 % | GBp 20,25 | GBp 20,50 | GBp 19,64 | 2,01M |
| 2026-08-14 | GBp 20,20 | +6,32 % | GBp 18,76 | GBp 20,30 | GBp 18,74 | 6,50M |
| 2026-08-13 | GBp 19,00 | -0,84 % | GBp 19,26 | GBp 19,32 | GBp 18,76 | 1,85M |
| 2026-08-12 | GBp 19,16 | +0,10 % | GBp 19,14 | GBp 19,58 | GBp 18,84 | 2,22M |
| 2026-08-11 | GBp 19,14 | -0,21 % | GBp 19,20 | GBp 19,20 | GBp 18,74 | 2,01M |
| 2026-08-10 | GBp 19,18 | -0,62 % | GBp 18,80 | GBp 19,92 | GBp 18,80 | 5,10M |
| 2026-08-07 | GBp 19,30 | +1,58 % | GBp 18,82 | GBp 20,00 | GBp 18,82 | 2,25M |
| 2026-08-06 | GBp 19,00 | 0,00 % | GBp 19,00 | GBp 19,20 | GBp 18,82 | 1,81M |
| 2026-08-05 | GBp 19,00 | -1,35 % | GBp 19,30 | GBp 19,30 | GBp 18,78 | 4,31M |
| 2026-08-04 | GBp 19,26 | +1,37 % | GBp 19,00 | GBp 19,56 | GBp 18,62 | 3,75M |
| 2026-08-03 | GBp 19,00 | +0,32 % | GBp 20,30 | GBp 20,30 | GBp 18,60 | 3,38M |
| 2026-07-31 | GBp 18,94 | -1,35 % | GBp 18,62 | GBp 20,25 | GBp 18,62 | 1,49M |
| 2026-07-30 | GBp 19,20 | -1,44 % | GBp 18,60 | GBp 19,56 | GBp 18,60 | 2,49M |
| 2026-07-29 | GBp 19,48 | +1,04 % | GBp 19,08 | GBp 20,20 | GBp 18,92 | 4,06M |
| 2026-07-28 | GBp 19,28 | +1,90 % | GBp 19,08 | GBp 19,84 | GBp 18,66 | 2,95M |
| 2026-07-27 | GBp 18,92 | -0,84 % | GBp 18,62 | GBp 19,20 | GBp 18,58 | 2,38M |
| 2026-07-24 | GBp 19,08 | +0,42 % | GBp 18,54 | GBp 19,78 | GBp 18,54 | 979,28K |
| 2026-07-23 | GBp 19,00 | 0,00 % | GBp 18,80 | GBp 19,82 | GBp 18,80 | 1,55M |
| 2026-07-22 | GBp 19,00 | +1,28 % | GBp 18,58 | GBp 19,98 | GBp 18,58 | 1,88M |
| 2026-07-21 | GBp 18,76 | -0,74 % | GBp 20,00 | GBp 20,00 | GBp 18,70 | 2,58M |
| 2026-07-20 | GBp 18,90 | -0,53 % | GBp 19,00 | GBp 20,00 | GBp 18,74 | 2,29M |
| 2026-07-17 | GBp 19,00 | 0,00 % | GBp 19,00 | GBp 19,90 | GBp 18,70 | 2,04M |
| 2026-07-16 | GBp 19,00 | -1,96 % | GBp 19,10 | GBp 20,25 | GBp 18,98 | 3,40M |
| 2026-07-15 | GBp 19,38 | -0,62 % | GBp 19,32 | GBp 20,30 | GBp 19,20 | 1,11M |
| 2026-07-14 | GBp 19,50 | 0,00 % | GBp 19,52 | GBp 20,30 | GBp 19,32 | 248,17K |
| 2026-07-13 | GBp 19,50 | +1,04 % | GBp 20,30 | GBp 20,30 | GBp 19,30 | 290,73K |
| 2026-07-10 | GBp 19,30 | -0,52 % | GBp 19,32 | GBp 20,30 | GBp 19,30 | 442,40K |
| 2026-07-09 | GBp 19,40 | -0,51 % | GBp 19,62 | GBp 20,30 | GBp 19,32 | 11,01M |
| 2026-07-08 | GBp 19,50 | -2,50 % | GBp 19,38 | GBp 20,30 | GBp 19,38 | 453,19K |
| 2026-07-07 | GBp 20,00 | +0,20 % | GBp 20,45 | GBp 20,45 | GBp 19,48 | 280,80K |
| 2026-07-06 | GBp 19,96 | -0,20 % | GBp 19,98 | GBp 20,45 | GBp 19,40 | 1,41M |
| 2026-07-03 | GBp 20,00 | 0,00 % | GBp 20,45 | GBp 20,45 | GBp 19,65 | 383,84K |
| 2026-07-02 | GBp 20,00 | +1,01 % | GBp 19,68 | GBp 20,20 | GBp 19,38 | 1,06M |
| 2026-07-01 | GBp 19,80 | -2,46 % | GBp 20,40 | GBp 21,45 | GBp 19,72 | 2,32M |
| 2026-06-30 | GBp 20,30 | -3,33 % | GBp 21,30 | GBp 21,50 | GBp 20,15 | 2,03M |
| 2026-06-29 | GBp 21,00 | -1,41 % | GBp 21,95 | GBp 21,95 | GBp 19,98 | 988,20K |
| 2026-06-26 | GBp 21,30 | +3,90 % | GBp 20,60 | GBp 21,70 | GBp 20,50 | 2,94M |
| 2026-06-25 | GBp 20,50 | +0,74 % | GBp 20,10 | GBp 21,75 | GBp 20,00 | 1,52M |
| 2026-06-24 | GBp 20,35 | -3,10 % | GBp 20,60 | GBp 21,85 | GBp 20,00 | 1,37M |
| 2026-06-23 | GBp 21,00 | 0,00 % | GBp 21,95 | GBp 21,95 | GBp 20,10 | 1,52M |
| 2026-06-22 | GBp 21,00 | +0,72 % | GBp 19,98 | GBp 21,90 | GBp 19,98 | 1,12M |
| 2026-06-19 | GBp 20,85 | +4,25 % | GBp 20,95 | GBp 21,60 | GBp 20,00 | 2,37M |
| 2026-06-18 | GBp 20,00 | -2,91 % | GBp 20,00 | GBp 20,95 | GBp 19,60 | 1,42M |
| 2026-06-17 | GBp 20,60 | +3,52 % | GBp 20,35 | GBp 20,60 | GBp 19,16 | 1,86M |
| 2026-06-16 | GBp 19,90 | +2,58 % | GBp 19,50 | GBp 20,55 | GBp 19,16 | 686,36K |
| 2026-06-15 | GBp 19,40 | +0,83 % | GBp 19,16 | GBp 20,90 | GBp 19,14 | 746,68K |
| 2026-06-12 | GBp 19,24 | -0,72 % | GBp 19,54 | GBp 20,50 | GBp 19,10 | 865,17K |
| 2026-06-11 | GBp 19,38 | +1,89 % | GBp 19,50 | GBp 19,50 | GBp 19,10 | 148,82K |
| 2026-06-10 | GBp 19,02 | -0,94 % | GBp 18,92 | GBp 19,50 | GBp 18,92 | 172,98K |
| 2026-06-09 | GBp 19,20 | -0,52 % | GBp 18,98 | GBp 19,48 | GBp 18,98 | 248,75K |
| 2026-06-08 | GBp 19,30 | +1,58 % | GBp 18,70 | GBp 19,30 | GBp 18,70 | 559,84K |
| 2026-06-05 | GBp 19,00 | -0,84 % | GBp 19,74 | GBp 19,80 | GBp 18,90 | 791,57K |
| 2026-06-04 | GBp 19,16 | -0,10 % | GBp 19,02 | GBp 20,25 | GBp 19,02 | 357,50K |
| 2026-06-03 | GBp 19,18 | -0,10 % | GBp 19,20 | GBp 20,45 | GBp 19,16 | 828,69K |
| 2026-06-02 | GBp 19,20 | -1,03 % | GBp 19,36 | GBp 20,90 | GBp 19,20 | 533,03K |
| 2026-06-01 | GBp 19,40 | -2,02 % | GBp 20,95 | GBp 20,95 | GBp 19,20 | 485,33K |
| 2026-05-29 | GBp 19,80 | +1,54 % | GBp 20,85 | GBp 20,90 | GBp 19,20 | 763,27K |
| 2026-05-28 | GBp 19,50 | -2,50 % | GBp 19,26 | GBp 20,95 | GBp 19,20 | 681,48K |
| 2026-05-27 | GBp 20,00 | +1,52 % | GBp 21,00 | GBp 21,00 | GBp 19,20 | 643,12K |