Mercado fechado

Speedy Hire Plc (SDY.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
27,75+0,25 (+0,91%)
No fechamento: 04:35PM BST
Período:
06 de mai. de 2023 - 06 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 202428,0028,2527,3027,7527,75553.998
02 de mai. de 202427,8527,9527,2727,5027,50528.041
01 de mai. de 202427,6027,9027,0327,2027,20349.838
30 de abr. de 202427,9028,0227,5027,6527,65551.678
29 de abr. de 202427,9528,0027,5027,7527,75774.377
26 de abr. de 202426,5527,9526,4527,8027,80373.067
25 de abr. de 202427,4027,9526,5026,5526,55558.467
24 de abr. de 202427,0027,9526,7027,4527,451.201.014
23 de abr. de 202425,7527,1025,7526,8026,801.703.413
22 de abr. de 202423,7025,8523,4525,8525,8521.226.514
19 de abr. de 202423,8524,0023,2524,0024,008.245.907
18 de abr. de 202424,2024,4023,6523,6523,65549.966
17 de abr. de 202424,7524,9024,2024,2024,20997.951
16 de abr. de 202425,0025,4524,4424,7024,701.140.896
15 de abr. de 202425,2025,6525,0025,1025,101.015.904
12 de abr. de 202424,9525,9524,9525,2025,20500.457
11 de abr. de 202425,5025,9524,5525,0025,001.372.132
10 de abr. de 202424,5026,0022,5025,7525,7510.043.007
09 de abr. de 202425,7025,9025,2525,3525,35841.801
08 de abr. de 202425,5025,9025,2625,8025,80641.358
05 de abr. de 202425,4025,7525,2525,5025,50446.060
04 de abr. de 202425,7525,7525,1625,5025,501.182.219
03 de abr. de 202425,0025,7524,8025,0025,00849.639
02 de abr. de 202425,2525,7524,5024,9524,95900.254
28 de mar. de 202425,0025,9024,5025,4025,402.262.519
27 de mar. de 202424,0025,0023,7525,0025,001.239.528
26 de mar. de 202424,4025,3523,6524,0024,00457.980
25 de mar. de 202425,0025,3024,2024,4024,40236.399
22 de mar. de 202424,6025,3523,7924,0524,051.650.297
21 de mar. de 202425,0025,3524,5024,5024,50414.463
20 de mar. de 202425,0025,3524,5524,5524,55245.469
19 de mar. de 202425,1025,5424,5025,0025,001.295.161
18 de mar. de 202423,9025,3523,9024,5024,50820.281
15 de mar. de 202425,0025,3523,4023,4023,407.185.560
14 de mar. de 202425,0025,9523,5525,0025,00961.654
13 de mar. de 202425,5026,4025,0025,0025,00722.041
12 de mar. de 202425,7026,5525,1025,2025,20227.172
11 de mar. de 202426,1527,3525,1025,5025,50621.673
08 de mar. de 202426,0026,9025,2025,5525,55378.703
07 de mar. de 202425,9526,7325,9526,0526,05607.230
06 de mar. de 202426,0026,6525,3526,1526,15208.241
05 de mar. de 202426,3026,7025,7025,9025,90713.269
04 de mar. de 202427,0028,2826,5026,5026,50230.340
01 de mar. de 202426,7027,6526,6627,0527,05299.404
29 de fev. de 202426,8527,2026,6026,6026,60371.229
28 de fev. de 202427,4528,2026,6526,8526,85161.573
27 de fev. de 202427,6027,6026,6026,7026,70693.743
26 de fev. de 202428,0029,1027,2527,2527,25259.833
23 de fev. de 202428,4029,1527,5028,2528,25429.641
22 de fev. de 202428,2028,9127,4527,5527,55532.287
21 de fev. de 202428,6529,0027,5528,3028,30828.104
20 de fev. de 202428,4029,0027,8028,5028,50457.657
19 de fev. de 202427,4028,7026,9828,4028,401.720.865
16 de fev. de 202427,2028,0026,7026,8026,80770.811
15 de fev. de 202427,2528,0026,2027,1027,10810.729
14 de fev. de 202426,2526,8925,9526,5526,553.566.852
13 de fev. de 202426,4027,9525,8026,1526,15890.896
12 de fev. de 202426,6026,6026,0026,2026,20670.841
09 de fev. de 202426,5026,5026,0826,2026,202.835.443
08 de fev. de 202426,1027,3825,8026,3026,303.782.652
07 de fev. de 202427,9027,9025,6525,6525,651.170.716
06 de fev. de 202428,3528,8025,9027,0527,051.026.613
05 de fev. de 202428,8029,0028,3528,3528,356.774.646
02 de fev. de 202428,8029,9528,5028,8028,805.551.244
01 de fev. de 202428,5030,0028,4028,5528,5510.702.196
31 de jan. de 202429,5529,9028,2028,2028,201.879.839
30 de jan. de 202431,2532,0028,7029,5029,507.063.519
29 de jan. de 202436,0036,0035,4036,0036,00469.895
26 de jan. de 202435,6536,7835,5535,6035,601.095.273
25 de jan. de 202436,0036,0035,0035,5535,55446.697
24 de jan. de 202434,4036,3034,1035,2035,20638.018
23 de jan. de 202434,2034,8034,0034,3034,30313.102
22 de jan. de 202433,5034,2033,5034,1534,152.704.166
19 de jan. de 202433,9534,3033,2033,9533,95588.085
18 de jan. de 202433,2034,1533,0033,0533,05135.030
17 de jan. de 202433,0033,9532,8033,4533,45271.477
16 de jan. de 202434,3034,3033,2033,2033,20183.111
15 de jan. de 202434,0034,3033,4533,9033,902.109.862
12 de jan. de 202433,0534,3033,0533,5033,50787.592
11 de jan. de 202434,0034,0033,1033,9033,901.361.174
10 de jan. de 202433,0034,4532,2033,4033,40183.870
09 de jan. de 202433,1032,5831,9032,0032,00327.961
08 de jan. de 202433,7534,4532,8032,8032,80457.683
05 de jan. de 202433,3034,0033,0534,0034,00346.324
04 de jan. de 202433,8033,8032,6533,0033,00267.490
03 de jan. de 202433,6533,8032,8533,3533,35141.842
02 de jan. de 202432,0033,8032,0033,6533,65253.282
29 de dez. de 202332,8033,6032,8032,9032,90191.295
28 de dez. de 202333,4033,6032,4033,2533,25210.443
27 de dez. de 202332,4033,6032,4033,0533,05176.737
22 de dez. de 202332,0032,1032,0032,0032,00523.141
21 de dez. de 202331,6032,9531,6032,2532,25180.439
20 de dez. de 202331,4033,6530,6132,4032,40989.033
19 de dez. de 202331,9031,9030,2531,1031,10103.871
18 de dez. de 202331,9031,9030,0531,4031,40385.388
15 de dez. de 202331,0031,9030,5031,0031,002.285.114
14 de dez. de 202330,2030,9529,9030,7030,70148.960
13 de dez. de 202331,9031,9029,8530,0030,00192.565
12 de dez. de 202331,9031,9030,6531,0031,00124.000
11 de dez. de 202330,5031,8530,5030,8030,80138.165
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...