Speedy Hire

SDY
🏛️ uk →
23.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 33.60 33.60 32.80 32.90 0.2M
2023-12-28 33.60 33.60 32.45 33.25 0.2M
2023-12-27 32.40 33.60 32.40 33.05 0.2M
2023-12-22 32.00 32.10 32.00 32.00 0.5M
2023-12-21 32.00 32.95 31.60 32.25 0.2M
2023-12-20 31.40 33.65 30.61 32.40 1.0M
2023-12-19 31.90 31.90 30.25 31.10 0.1M
2023-12-18 31.90 31.90 30.05 31.40 0.4M
2023-12-15 31.00 31.90 30.50 31.00 2.3M
2023-12-14 30.20 30.95 29.90 30.70 0.1M
2023-12-13 31.90 31.90 29.85 30.00 0.2M
2023-12-12 31.90 31.90 30.65 31.00 0.1M
2023-12-11 30.50 31.85 30.50 30.80 0.1M
2023-12-08 31.90 31.90 30.05 30.75 0.8M
2023-12-07 31.00 31.50 30.40 31.10 1.5M
2023-12-06 31.25 31.45 30.45 30.70 0.4M
2023-12-05 31.90 31.90 31.00 31.25 0.2M
2023-12-04 30.20 31.85 30.20 30.85 0.6M
2023-12-01 32.50 34.35 29.92 30.20 0.7M
2023-11-30 34.00 34.00 31.55 31.55 0.4M
2023-11-29 34.31 34.31 33.40 33.80 5.5M
2023-11-28 34.20 34.95 33.50 33.50 0.9M
2023-11-27 34.00 34.95 33.75 33.75 1.7M
2023-11-24 34.20 34.65 33.80 34.10 0.1M
2023-11-23 34.20 34.55 33.50 34.10 2.0M
2023-11-22 34.00 34.70 31.22 34.00 1.1M
2023-11-21 37.50 38.00 35.75 35.75 0.4M
2023-11-20 38.00 38.20 36.50 37.80 0.5M
2023-11-17 34.84 38.95 33.30 36.90 1.0M
2023-11-16 33.47 35.55 33.20 35.55 0.2M
2023-11-15 32.98 34.95 32.98 34.70 0.5M
2023-11-14 30.95 34.70 29.20 34.70 2.9M
2023-11-13 30.00 30.80 29.11 29.80 0.5M
2023-11-10 30.80 30.80 28.70 29.30 0.9M
2023-11-09 30.75 30.75 29.06 30.00 0.2M
2023-11-08 29.70 30.75 28.55 29.35 0.4M
2023-11-07 30.80 30.80 28.81 30.00 0.2M
2023-11-06 29.00 30.80 28.55 30.55 0.2M
2023-11-03 30.45 30.65 29.05 30.00 0.9M
2023-11-02 30.10 30.10 28.55 29.40 2.6M
2023-11-01 30.14 30.45 28.55 29.00 0.2M
2023-10-31 29.25 30.45 28.95 30.25 2.6M
2023-10-30 28.80 30.45 28.05 29.80 0.5M
2023-10-27 27.05 29.00 27.05 28.50 0.9M
2023-10-26 29.73 29.95 26.00 27.75 3.6M
2023-10-25 30.94 32.55 28.80 28.80 0.5M
2023-10-24 31.25 32.65 30.55 30.60 0.3M
2023-10-23 32.30 32.65 31.40 31.40 0.3M
2023-10-20 31.23 32.85 31.18 32.85 1.4M
2023-10-19 31.45 32.65 31.15 31.85 0.1M
2023-10-18 31.72 31.95 31.36 31.95 0.1M
2023-10-17 32.00 32.00 31.50 31.70 0.2M
2023-10-16 31.95 31.95 31.10 31.80 0.2M
2023-10-13 31.75 31.95 31.22 31.50 0.2M
2023-10-12 31.80 32.05 31.05 31.55 2.2M
2023-10-11 31.19 31.95 31.05 31.95 0.1M
2023-10-10 31.73 32.65 31.05 31.90 0.5M
2023-10-09 31.83 32.65 31.30 31.30 0.1M
2023-10-06 31.20 32.65 31.15 31.15 0.3M
2023-10-05 31.49 32.65 30.80 30.80 0.1M
2023-10-04 31.89 33.10 31.30 31.30 0.2M
2023-10-03 32.00 32.95 31.69 32.65 0.4M
2023-10-02 32.26 32.95 31.60 31.95 0.2M
2023-09-29 32.05 33.75 31.63 31.95 0.5M
2023-09-28 35.00 35.00 32.15 32.35 0.7M
2023-09-27 34.11 35.85 34.05 34.25 0.1M
2023-09-26 35.25 35.85 34.16 34.50 0.2M
2023-09-25 35.75 35.85 34.21 34.60 0.4M
2023-09-22 34.49 35.95 34.05 34.05 0.7M
2023-09-21 34.35 35.95 34.35 34.60 0.1M
2023-09-20 35.05 35.90 34.68 35.00 0.1M
2023-09-19 35.95 35.95 34.40 35.00 0.0M
2023-09-18 34.30 35.95 34.05 35.00 0.2M
2023-09-15 34.80 35.95 34.35 34.65 0.4M
2023-09-14 34.80 35.95 34.43 34.75 4.2M
2023-09-13 35.90 35.90 34.80 34.90 0.0M
2023-09-12 35.50 35.60 34.84 35.00 0.1M
2023-09-11 34.55 35.45 34.52 34.70 0.3M
2023-09-08 35.00 36.05 34.45 34.45 0.7M
2023-09-07 35.00 35.00 34.41 35.00 0.1M
2023-09-06 34.95 35.00 34.19 34.70 0.0M
2023-09-05 34.55 35.00 33.78 34.90 0.2M
2023-09-04 33.25 35.00 33.25 34.15 0.1M
2023-09-01 34.94 35.40 34.05 35.40 0.1M
2023-08-31 34.62 35.00 33.70 35.00 0.3M
2023-08-30 34.11 34.80 33.45 34.45 0.2M
2023-08-29 33.88 34.00 33.45 34.00 2.1M
2023-08-25 33.58 33.95 33.00 33.00 0.3M
2023-08-24 33.35 33.95 33.35 33.35 0.2M
2023-08-23 33.06 33.65 33.00 33.35 4.0M
2023-08-22 33.30 33.90 33.00 33.20 0.2M
2023-08-21 33.00 33.91 33.00 33.40 0.1M
2023-08-18 33.20 33.80 33.05 33.05 0.4M
2023-08-17 35.10 35.10 31.50 33.00 0.8M
2023-08-16 34.40 36.00 34.00 34.00 0.1M
2023-08-15 34.50 36.55 34.30 34.55 0.2M
2023-08-14 35.05 36.75 34.20 34.40 0.4M
2023-08-11 36.30 37.00 35.00 35.00 0.3M
2023-08-10 35.95 35.95 34.25 35.10 0.4M
2023-08-09 37.30 37.75 36.50 36.95 0.9M
2023-08-08 37.37 37.75 36.60 36.80 0.2M
2023-08-07 37.02 37.49 36.70 37.00 0.8M
2023-08-04 37.00 37.20 36.70 37.00 0.4M
2023-08-03 36.99 37.75 36.80 36.90 0.5M
2023-08-02 37.30 37.30 36.89 37.00 0.2M
2023-08-01 36.95 37.70 36.72 36.90 1.4M
2023-07-31 37.13 37.45 36.80 36.80 2.3M
2023-07-28 36.74 37.20 36.65 36.75 1.0M
2023-07-27 37.46 37.85 36.75 36.75 0.6M
2023-07-26 37.43 37.90 37.00 37.50 0.7M
2023-07-25 37.32 37.95 37.00 37.00 0.2M
2023-07-24 36.80 37.85 36.80 37.50 0.2M
2023-07-21 37.25 37.95 36.75 36.80 0.3M
2023-07-20 37.50 38.00 36.65 37.50 0.7M
2023-07-19 37.45 37.75 36.79 36.90 0.9M
2023-07-18 36.84 37.55 36.75 37.45 0.1M
2023-07-17 37.20 37.55 36.55 36.85 0.2M
2023-07-14 36.80 37.14 36.40 36.90 0.2M
2023-07-13 37.20 37.75 36.65 36.80 0.6M
2023-07-12 36.65 37.40 36.05 36.60 0.4M
2023-07-11 35.50 37.75 35.30 37.00 0.7M
2023-07-10 34.20 35.95 34.20 34.85 0.2M
2023-07-07 34.27 35.80 34.20 34.40 0.8M
2023-07-06 36.00 36.90 34.25 34.35 0.7M
2023-07-05 36.00 36.95 35.70 36.00 0.2M
2023-07-04 36.00 36.95 35.55 35.70 0.8M
2023-07-03 36.41 36.50 35.38 36.20 3.6M
2023-06-30 36.45 36.50 36.00 36.10 0.9M
2023-06-29 36.27 36.47 35.35 36.15 0.7M
2023-06-28 34.57 36.26 33.05 35.60 0.7M
2023-06-27 34.00 34.95 33.50 33.75 0.7M
2023-06-26 32.50 33.95 32.40 32.40 2.1M
2023-06-23 32.77 33.70 31.05 33.20 1.7M
2023-06-22 30.80 33.30 29.75 33.00 7.6M
2023-06-21 31.00 31.00 30.45 30.45 0.4M
2023-06-20 30.70 31.00 30.70 31.00 0.1M
2023-06-19 31.00 31.85 30.70 30.70 0.9M
2023-06-16 31.80 31.95 30.70 31.00 0.4M
2023-06-15 32.04 32.45 31.10 31.10 0.2M
2023-06-14 31.50 32.45 31.20 31.45 0.1M
2023-06-13 32.45 32.75 31.00 31.00 0.4M
2023-06-12 32.97 33.00 31.62 32.70 0.2M
2023-06-09 32.90 33.50 32.90 33.00 0.1M
2023-06-08 32.90 33.40 32.80 33.10 0.1M
2023-06-07 33.00 33.35 32.60 33.15 0.7M
2023-06-06 32.73 33.00 32.45 33.00 0.0M
2023-06-05 32.40 33.00 32.35 32.55 0.3M
2023-06-02 32.43 33.00 32.30 32.60 0.3M
2023-06-01 32.20 32.55 31.50 32.35 0.7M
2023-05-31 34.65 34.65 30.15 30.90 1.8M
2023-05-30 33.66 34.20 33.50 33.60 0.1M
2023-05-26 34.24 34.25 33.85 33.95 0.3M
2023-05-25 34.27 34.65 33.95 34.00 0.1M
2023-05-24 32.91 34.55 32.70 34.55 0.2M
2023-05-23 33.87 34.05 33.59 34.00 0.7M
2023-05-22 32.65 34.45 32.65 33.85 2.3M
2023-05-19 32.75 33.95 32.25 33.60 0.5M
2023-05-18 32.10 33.95 32.05 32.60 1.7M
2023-05-17 32.80 33.00 32.08 32.10 1.0M
2023-05-16 33.70 34.00 32.80 33.10 0.4M
2023-05-15 34.33 35.45 33.20 33.85 0.2M
2023-05-12 35.35 35.35 33.65 33.85 0.3M
2023-05-11 34.73 34.95 33.70 33.85 0.2M
2023-05-10 34.81 35.00 33.65 33.75 0.5M
2023-05-09 33.00 34.12 32.28 34.00 2.3M
2023-05-05 32.95 33.00 32.46 32.80 0.3M
2023-05-04 32.40 32.95 31.85 32.65 0.3M
2023-05-03 32.75 33.00 31.80 32.10 0.4M
2023-05-02 31.00 33.00 31.00 32.65 0.2M
2023-04-28 32.70 33.00 31.23 32.15 0.2M
2023-04-27 31.73 32.45 31.35 31.35 1.1M
2023-04-26 31.86 32.00 31.40 31.65 0.1M
2023-04-25 32.00 33.00 31.75 32.00 0.4M
2023-04-24 32.04 32.25 31.80 32.20 0.2M
2023-04-21 32.45 33.00 32.20 32.30 0.3M
2023-04-20 32.70 32.85 32.40 32.60 0.2M
2023-04-19 32.50 32.70 32.08 32.50 0.3M
2023-04-18 31.70 32.53 31.70 32.25 1.0M
2023-04-17 31.76 31.76 30.40 31.65 0.5M
2023-04-14 32.05 32.05 31.10 31.70 0.8M
2023-04-13 31.45 31.45 30.30 31.00 0.8M
2023-04-12 32.15 32.15 31.10 31.50 0.4M
2023-04-11 31.50 31.50 31.00 31.50 0.6M
2023-04-06 31.75 31.75 30.35 31.45 1.2M
2023-04-05 32.35 32.35 30.46 30.50 1.4M
2023-04-04 33.93 33.93 32.20 32.35 0.3M
2023-04-03 33.55 33.65 32.85 32.85 0.3M
2023-03-31 34.25 34.25 33.65 33.65 0.2M
2023-03-30 33.00 34.10 32.90 33.70 0.3M
2023-03-29 33.50 33.60 33.00 33.00 0.2M
2023-03-28 33.68 33.70 33.05 33.30 0.2M
2023-03-27 33.35 34.05 33.34 33.65 0.8M
2023-03-24 33.75 33.90 32.90 33.25 0.3M
2023-03-23 34.00 34.00 33.40 33.50 0.3M
2023-03-22 34.14 34.30 33.45 33.45 0.3M
2023-03-21 34.40 34.40 33.70 33.80 0.3M
2023-03-20 34.95 34.95 33.20 33.80 0.4M
2023-03-17 34.00 34.20 33.45 34.15 1.2M
2023-03-16 33.75 34.20 33.55 34.10 0.5M
2023-03-15 34.86 34.95 33.40 33.55 0.4M
2023-03-14 34.76 34.95 33.50 34.25 0.7M
2023-03-13 35.90 35.95 32.09 33.90 0.9M
2023-03-10 35.80 36.00 34.75 35.05 0.6M
2023-03-09 36.60 37.95 35.75 35.80 0.2M
2023-03-08 36.50 37.65 36.44 36.75 0.8M
2023-03-07 37.95 38.45 36.50 36.70 0.7M
2023-03-06 37.95 37.95 37.17 37.90 0.8M
2023-03-03 37.60 37.65 37.24 37.40 1.2M
2023-03-02 37.30 37.95 36.85 37.00 0.9M
2023-03-01 37.00 37.40 36.85 37.05 1.6M
2023-02-28 37.30 37.30 36.26 37.00 2.2M
2023-02-27 38.45 38.45 37.30 37.30 0.2M
2023-02-24 38.35 38.79 37.45 37.45 0.9M
2023-02-23 39.00 39.00 37.33 38.00 1.5M
2023-02-22 39.00 39.00 37.35 37.35 5.7M
2023-02-21 38.75 39.20 37.60 37.85 1.6M
2023-02-20 38.87 39.20 37.87 38.95 1.0M
2023-02-17 38.00 39.00 38.00 38.45 0.8M
2023-02-16 37.50 38.95 37.50 38.65 0.6M
2023-02-15 37.80 38.20 37.50 38.00 1.0M
2023-02-14 37.94 38.95 37.60 37.75 0.4M
2023-02-13 39.00 39.00 37.50 38.00 0.7M
2023-02-10 37.50 38.35 37.42 37.50 1.6M
2023-02-09 38.00 38.85 36.94 37.70 3.5M
2023-02-08 38.60 39.00 35.89 37.00 17.6M
2023-02-07 42.90 43.45 41.57 42.00 0.4M
2023-02-06 41.50 43.20 41.10 43.20 0.9M
2023-02-03 41.37 41.70 40.90 41.65 0.5M
2023-02-02 41.45 41.50 40.85 41.20 0.3M
2023-02-01 41.50 41.50 40.25 40.80 0.6M
2023-01-31 41.45 41.45 40.10 40.15 0.8M
2023-01-30 41.05 41.20 40.70 40.85 0.5M
2023-01-27 40.65 41.35 40.17 41.35 0.5M
2023-01-26 39.05 40.80 38.90 40.30 1.0M
2023-01-25 39.95 40.30 39.05 39.05 0.8M
2023-01-24 39.59 40.05 39.43 39.80 0.6M
2023-01-23 39.75 40.74 39.30 39.65 0.4M
2023-01-20 39.95 40.75 39.70 39.70 0.7M
2023-01-19 38.40 40.00 38.40 39.90 0.6M
2023-01-18 38.60 40.12 38.60 38.70 0.4M
2023-01-17 39.00 40.95 37.70 38.55 1.2M
2023-01-16 39.70 40.95 39.15 39.25 0.5M
2023-01-13 41.00 42.10 39.51 39.70 1.1M
2023-01-12 42.10 42.80 41.60 41.70 0.4M
2023-01-11 41.98 42.20 41.40 42.00 0.7M
2023-01-10 41.75 41.95 41.50 41.90 0.4M
2023-01-09 42.60 42.60 41.70 41.75 0.9M
2023-01-06 41.70 42.80 41.65 41.90 0.5M
2023-01-05 41.15 42.40 41.15 42.05 1.0M
2023-01-04 41.00 41.70 40.19 41.70 1.4M
2023-01-03 39.50 40.95 39.50 40.25 0.9M