TIDMSDY

RNS Number : 8557L

Speedy Hire PLC

18 May 2022

Speedy Hire Plc

("Speedy", "the Company" or "the Group")

18 May 2022

Transaction in Own Shares

Speedy, the UK's leading provider of tools and equipment hire, and services to the construction, infrastructure and industrial markets, announces that, in accordance with the terms of its share buyback programme announced on 27 January 2022 (the "Share Buyback Programme"), the Company purchased the following number of its ordinary shares of 5 pence each through Panmure Gordon (UK) Limited ("Panmure Gordon").

 
 Date of purchase:                               17 May 2022 
 Aggregate number of ordinary shares of 5 
  pence each purchased:                              163,943 
 Lowest price paid per share (GBp):                    47.60 
 Highest price paid per share (GBp):                   49.55 
 Volume weighted average price paid per share 
  (GBp):                                               49.05 
 

The repurchased shares will be held in treasury. Following the settlement of the above transactions, the Company's total issued share capital will consist of 516,896,222 ordinary shares, of which 5,482,239 will be held in treasury. Therefore, the total voting rights in the Company will be 511,413,983. This figure for the total number of voting rights may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the FCA's Disclosure Guidance and Transparency Rules.

In accordance with Article 5(1)(b) of the UK version of Regulation (EU) No. 596/2014 which is part of UK law by virtue of the European Union (Withdrawal) Act 2018, the table below contains detailed information of the individual trades made by Panmure Gordon as part of the Share Buyback Programme.

Aggregate information:

 
 Venue    Volume-weighted average    Aggregated volume 
           price (pence per share) 
  XLON             49.05                  148,941 
         -------------------------  ------------------ 
  CHIX             49.06                   4,560 
         -------------------------  ------------------ 
  BATE             49.03                   8,708 
         -------------------------  ------------------ 
  TRQX             49.19                   1,734 
         -------------------------  ------------------ 
 

Individual transactions:

 
Number of shares purchased  Transaction price   Time of transaction  Venue 
                             (pence per share) 
            85                    47.60              08:47:56        BATE 
                            ------------------  -------------------  ----- 
           425                    47.60              08:47:56        BATE 
                            ------------------  -------------------  ----- 
           846                    47.60              08:47:58        XLON 
                            ------------------  -------------------  ----- 
            48                    47.75              08:47:59        CHIX 
                            ------------------  -------------------  ----- 
           220                    47.75              08:47:59        CHIX 
                            ------------------  -------------------  ----- 
          2,032                   47.75              08:48:00        XLON 
                            ------------------  -------------------  ----- 
          1,100                   47.80              08:48:13        XLON 
                            ------------------  -------------------  ----- 
            95                    47.95              08:53:17        BATE 
                            ------------------  -------------------  ----- 
          3,496                   47.95              08:53:17        XLON 
                            ------------------  -------------------  ----- 
            49                    48.00              08:53:24        CHIX 
                            ------------------  -------------------  ----- 
           138                    48.40              09:11:13        CHIX 
                            ------------------  -------------------  ----- 
            46                    48.40              09:11:13        CHIX 
                            ------------------  -------------------  ----- 
          1,277                   48.40              09:11:13        XLON 
                            ------------------  -------------------  ----- 
          3,000                   48.40              09:11:13        XLON 
                            ------------------  -------------------  ----- 
           335                    48.40              09:11:13        XLON 
                            ------------------  -------------------  ----- 
          1,248                   48.40              09:11:13        XLON 
                            ------------------  -------------------  ----- 
          1,347                   48.50              09:13:01        XLON 
                            ------------------  -------------------  ----- 
            49                    48.70              09:17:14        CHIX 
                            ------------------  -------------------  ----- 
            9                     48.70              09:19:39        CHIX 
                            ------------------  -------------------  ----- 
            38                    48.70              09:19:39        CHIX 
                            ------------------  -------------------  ----- 
            47                    48.70              09:23:29        CHIX 
                            ------------------  -------------------  ----- 
            12                    48.70              09:29:28        CHIX 
                            ------------------  -------------------  ----- 
          1,895                   48.75              09:55:06        XLON 
                            ------------------  -------------------  ----- 
          5,685                   48.75              09:55:06        XLON 
                            ------------------  -------------------  ----- 
          1,501                   48.75              09:55:06        XLON 
                            ------------------  -------------------  ----- 
          1,895                   48.75              09:55:06        XLON 
                            ------------------  -------------------  ----- 
          1,607                   48.75              09:55:06        XLON 
                            ------------------  -------------------  ----- 
          1,607                   48.75              09:55:06        XLON 
                            ------------------  -------------------  ----- 
          1,725                   48.75              09:55:06        XLON 
                            ------------------  -------------------  ----- 
           108                    48.75              09:55:06        BATE 
                            ------------------  -------------------  ----- 
           900                    48.75              09:55:06        BATE 
                            ------------------  -------------------  ----- 
            90                    48.75              09:55:06        BATE 
                            ------------------  -------------------  ----- 
            56                    49.00              09:55:43        CHIX 
                            ------------------  -------------------  ----- 
           224                    49.00              09:55:43        CHIX 
                            ------------------  -------------------  ----- 
           361                    49.00              09:55:43        TRQX 
                            ------------------  -------------------  ----- 
            54                    49.30              10:00:00        CHIX 
                            ------------------  -------------------  ----- 
            19                    49.25              10:00:08        TRQX 
                            ------------------  -------------------  ----- 
            19                    49.25              10:00:08        TRQX 
                            ------------------  -------------------  ----- 
            88                    49.20              10:00:08        BATE 
                            ------------------  -------------------  ----- 
            88                    49.20              10:02:06        BATE 
                            ------------------  -------------------  ----- 
          1,675                   49.30              10:09:50        XLON 
                            ------------------  -------------------  ----- 
          1,675                   49.30              10:09:50        XLON 
                            ------------------  -------------------  ----- 
          1,493                   49.50              10:13:35        XLON 
                            ------------------  -------------------  ----- 
            47                    49.50              10:13:35        CHIX 
                            ------------------  -------------------  ----- 
            21                    49.50              10:13:35        TRQX 
                            ------------------  -------------------  ----- 
            21                    49.50              10:13:35        TRQX 
                            ------------------  -------------------  ----- 
            56                    49.50              10:15:42        CHIX 
                            ------------------  -------------------  ----- 
            96                    49.35              10:15:42        BATE 
                            ------------------  -------------------  ----- 
            96                    49.35              10:15:42        BATE 
                            ------------------  -------------------  ----- 
          1,493                   49.35              10:17:04        XLON 
                            ------------------  -------------------  ----- 
            99                    49.35              10:17:46        BATE 
                            ------------------  -------------------  ----- 
            48                    49.35              10:18:52        CHIX 
                            ------------------  -------------------  ----- 
            19                    49.35              10:19:43        TRQX 
                            ------------------  -------------------  ----- 
          1,494                   49.35              10:22:33        XLON 
                            ------------------  -------------------  ----- 
            26                    49.35              10:22:51        TRQX 
                            ------------------  -------------------  ----- 
           152                    49.35              10:25:41        BATE 
                            ------------------  -------------------  ----- 
            23                    49.30              10:26:19        CHIX 
                            ------------------  -------------------  ----- 
            24                    49.35              10:26:19        CHIX 
                            ------------------  -------------------  ----- 
            18                    49.35              10:27:58        TRQX 
                            ------------------  -------------------  ----- 
            8                     49.30              10:29:36        CHIX 
                            ------------------  -------------------  ----- 
            42                    49.30              10:29:36        CHIX 
                            ------------------  -------------------  ----- 
          1,583                   49.30              10:30:51        XLON 
                            ------------------  -------------------  ----- 
          1,104                   49.30              10:34:30        XLON 
                            ------------------  -------------------  ----- 
           581                    49.30              10:34:30        XLON 
                            ------------------  -------------------  ----- 
            67                    49.30              10:36:26        CHIX 
                            ------------------  -------------------  ----- 
            63                    49.30              10:36:27        BATE 
                            ------------------  -------------------  ----- 
            26                    49.30              10:36:27        BATE 
                            ------------------  -------------------  ----- 
            88                    49.30              10:40:20        BATE 
                            ------------------  -------------------  ----- 
          1,825                   49.25              10:40:56        XLON 
                            ------------------  -------------------  ----- 
            59                    49.20              10:43:47        CHIX 
                            ------------------  -------------------  ----- 
           111                    49.20              10:44:09        BATE 
                            ------------------  -------------------  ----- 
            20                    49.20              10:44:37        TRQX 
                            ------------------  -------------------  ----- 
          1,609                   49.10              10:51:55        XLON 
                            ------------------  -------------------  ----- 
            76                    49.20              10:53:18        CHIX 
                            ------------------  -------------------  ----- 
            96                    49.15              10:55:33        BATE 
                            ------------------  -------------------  ----- 
          1,715                   49.10              10:57:06        XLON 
                            ------------------  -------------------  ----- 
           109                    49.15              10:58:53        BATE 
                            ------------------  -------------------  ----- 
            40                    49.20              10:58:55        TRQX 
                            ------------------  -------------------  ----- 
            20                    49.20              10:58:55        TRQX 
                            ------------------  -------------------  ----- 
            48                    49.20              10:59:18        CHIX 
                            ------------------  -------------------  ----- 
           157                    49.10              10:59:26        XLON 
                            ------------------  -------------------  ----- 
           823                    49.10              10:59:26        XLON 
                            ------------------  -------------------  ----- 
           641                    49.10              10:59:26        XLON 
                            ------------------  -------------------  ----- 
          1,519                   49.10              11:06:47        XLON 
                            ------------------  -------------------  ----- 
           109                    49.15              11:07:50        BATE 
                            ------------------  -------------------  ----- 
            38                    49.10              11:13:32        CHIX 
                            ------------------  -------------------  ----- 
            49                    49.20              11:13:32        CHIX 
                            ------------------  -------------------  ----- 
            26                    49.10              11:15:07        XLON 
                            ------------------  -------------------  ----- 
           279                    49.10              11:15:07        XLON 
                            ------------------  -------------------  ----- 
          1,421                   49.10              11:15:07        XLON 
                            ------------------  -------------------  ----- 
            17                    49.10              11:19:15        BATE 
                            ------------------  -------------------  ----- 
            89                    49.15              11:19:15        BATE 
                            ------------------  -------------------  ----- 
            21                    49.20              11:19:19        TRQX 
                            ------------------  -------------------  ----- 
            42                    49.20              11:19:19        TRQX 
                            ------------------  -------------------  ----- 
           218                    49.10              11:27:02        XLON 
                            ------------------  -------------------  ----- 
            16                    49.10              11:27:02        XLON 
                            ------------------  -------------------  ----- 
          1,512                   49.10              11:27:02        XLON 
                            ------------------  -------------------  ----- 
            53                    49.10              11:28:01        CHIX 
                            ------------------  -------------------  ----- 
           152                    49.10              11:31:13        BATE 
                            ------------------  -------------------  ----- 
            51                    49.10              11:32:56        CHIX 
                            ------------------  -------------------  ----- 
            11                    49.10              11:37:33        XLON 
                            ------------------  -------------------  ----- 
          1,775                   49.10              11:37:33        XLON 
                            ------------------  -------------------  ----- 
            50                    48.90              11:49:43        CHIX 
                            ------------------  -------------------  ----- 
          1,788                   48.90              11:50:12        XLON 
                            ------------------  -------------------  ----- 
           108                    48.90              11:50:37        BATE 
                            ------------------  -------------------  ----- 
            21                    49.20              11:55:13        TRQX 
                            ------------------  -------------------  ----- 
            42                    49.20              11:55:13        TRQX 
                            ------------------  -------------------  ----- 
            94                    48.90              11:56:01        BATE 
                            ------------------  -------------------  ----- 
            53                    48.90              12:02:40        CHIX 
                            ------------------  -------------------  ----- 
            19                    48.90              12:04:00        TRQX 
                            ------------------  -------------------  ----- 
            1                     49.00              12:04:00        TRQX 
                            ------------------  -------------------  ----- 
           100                    48.90              12:06:52        BATE 
                            ------------------  -------------------  ----- 
          1,586                   48.90              12:07:12        XLON 
                            ------------------  -------------------  ----- 
          1,586                   48.90              12:08:50        XLON 
                            ------------------  -------------------  ----- 
            56                    48.90              12:09:18        CHIX 
                            ------------------  -------------------  ----- 
          1,507                   48.85              12:16:06        XLON 
                            ------------------  -------------------  ----- 
            22                    48.85              12:16:10        CHIX 
                            ------------------  -------------------  ----- 
            32                    48.85              12:16:10        CHIX 
                            ------------------  -------------------  ----- 
            9                     48.85              12:19:07        BATE 
                            ------------------  -------------------  ----- 
            87                    48.85              12:19:07        BATE 
                            ------------------  -------------------  ----- 
          1,514                   48.85              12:24:47        XLON 
                            ------------------  -------------------  ----- 
            94                    48.85              12:28:18        BATE 
                            ------------------  -------------------  ----- 
            22                    48.95              12:32:36        TRQX 
                            ------------------  -------------------  ----- 
            44                    48.95              12:32:36        TRQX 
                            ------------------  -------------------  ----- 
            50                    49.05              12:56:04        CHIX 
                            ------------------  -------------------  ----- 
            56                    49.05              12:56:04        CHIX 
                            ------------------  -------------------  ----- 
            48                    49.05              12:56:04        CHIX 
                            ------------------  -------------------  ----- 
            50                    49.05              12:56:04        CHIX 
                            ------------------  -------------------  ----- 
            3                     49.05              12:56:04        CHIX 
                            ------------------  -------------------  ----- 
            45                    49.05              12:56:04        CHIX 
                            ------------------  -------------------  ----- 
          1,762                   49.00              13:12:37        XLON 
                            ------------------  -------------------  ----- 
          1,762                   49.00              13:12:37        XLON 
                            ------------------  -------------------  ----- 
          1,762                   49.00              13:12:37        XLON 
                            ------------------  -------------------  ----- 
          1,774                   49.00              13:12:37        XLON 
                            ------------------  -------------------  ----- 
          1,531                   49.00              13:12:37        XLON 
                            ------------------  -------------------  ----- 
          1,801                   49.00              13:12:37        XLON 
                            ------------------  -------------------  ----- 
            52                    49.05              13:12:37        CHIX 
                            ------------------  -------------------  ----- 
            52                    49.05              13:12:37        CHIX 
                            ------------------  -------------------  ----- 
            91                    49.10              13:12:42        BATE 
                            ------------------  -------------------  ----- 
          1,757                   49.00              13:21:09        XLON 
                            ------------------  -------------------  ----- 
            97                    49.10              13:22:16        BATE 
                            ------------------  -------------------  ----- 
           485                    49.10              13:22:23        BATE 
                            ------------------  -------------------  ----- 
            52                    49.00              13:23:04        CHIX 
                            ------------------  -------------------  ----- 
           102                    49.10              13:28:04        BATE 
                            ------------------  -------------------  ----- 
            48                    49.15              13:30:14        CHIX 
                            ------------------  -------------------  ----- 
          1,517                   49.10              13:40:28        XLON 
                            ------------------  -------------------  ----- 
          1,517                   49.10              13:40:28        XLON 
                            ------------------  -------------------  ----- 
            72                    49.15              13:40:28        CHIX 
                            ------------------  -------------------  ----- 
            93                    49.10              13:40:28        BATE 
                            ------------------  -------------------  ----- 
            93                    49.10              13:40:28        BATE 
                            ------------------  -------------------  ----- 
           126                    49.05              13:40:28        TRQX 
                            ------------------  -------------------  ----- 
            21                    49.05              13:40:28        TRQX 
                            ------------------  -------------------  ----- 
            22                    49.05              13:40:28        TRQX 
                            ------------------  -------------------  ----- 
          2,390                   49.00              13:44:27        XLON 
                            ------------------  -------------------  ----- 
            20                    49.05              13:47:46        TRQX 
                            ------------------  -------------------  ----- 
            92                    49.10              13:48:54        BATE 
                            ------------------  -------------------  ----- 
            48                    49.00              13:52:00        CHIX 
                            ------------------  -------------------  ----- 
            48                    49.00              13:54:30        CHIX 
                            ------------------  -------------------  ----- 
          1,661                   49.00              13:55:50        XLON 
                            ------------------  -------------------  ----- 
           107                    49.10              13:59:10        BATE 
                            ------------------  -------------------  ----- 
            80                    49.00              14:02:26        CHIX 
                            ------------------  -------------------  ----- 
          1,700                   49.05              14:03:17        XLON 
                            ------------------  -------------------  ----- 
            88                    49.10              14:04:44        BATE 
                            ------------------  -------------------  ----- 
            14                    49.00              14:06:28        TRQX 
                            ------------------  -------------------  ----- 
            88                    49.10              14:07:26        BATE 
                            ------------------  -------------------  ----- 
          1,882                   49.20              14:11:46        XLON 
                            ------------------  -------------------  ----- 
            42                    49.20              14:11:50        TRQX 
                            ------------------  -------------------  ----- 
            21                    49.20              14:16:47        TRQX 
                            ------------------  -------------------  ----- 
            9                     49.20              14:16:47        TRQX 
                            ------------------  -------------------  ----- 
            12                    49.20              14:16:47        TRQX 
                            ------------------  -------------------  ----- 
            95                    49.25              14:19:32        BATE 
                            ------------------  -------------------  ----- 
          1,847                   49.20              14:22:32        XLON 
                            ------------------  -------------------  ----- 
           105                    49.25              14:28:35        BATE 
                            ------------------  -------------------  ----- 
            53                    49.20              14:35:24        CHIX 
                            ------------------  -------------------  ----- 
            53                    49.20              14:35:24        CHIX 
                            ------------------  -------------------  ----- 
          1,668                   49.25              14:36:31        XLON 
                            ------------------  -------------------  ----- 
          1,668                   49.25              14:36:31        XLON 
                            ------------------  -------------------  ----- 
          1,668                   49.25              14:38:36        XLON 
                            ------------------  -------------------  ----- 
          1,760                   49.25              14:42:45        XLON 
                            ------------------  -------------------  ----- 
            42                    49.35              14:45:15        CHIX 
                            ------------------  -------------------  ----- 
            70                    49.35              14:45:15        CHIX 
                            ------------------  -------------------  ----- 
            60                    49.30              14:45:15        TRQX 
                            ------------------  -------------------  ----- 
            90                    49.25              14:45:15        BATE 
                            ------------------  -------------------  ----- 
            95                    49.25              14:45:15        BATE 
                            ------------------  -------------------  ----- 
           102                    49.25              14:45:15        BATE 
                            ------------------  -------------------  ----- 
            47                    49.35              14:46:59        CHIX 
                            ------------------  -------------------  ----- 
            22                    49.30              14:47:16        TRQX 
                            ------------------  -------------------  ----- 
          1,866                   49.20              14:47:50        XLON 
                            ------------------  -------------------  ----- 
           102                    49.25              14:47:55        BATE 
                            ------------------  -------------------  ----- 
            47                    49.30              14:49:01        CHIX 
                            ------------------  -------------------  ----- 
            22                    49.30              14:49:38        TRQX 
                            ------------------  -------------------  ----- 
            92                    49.25              14:50:16        BATE 
                            ------------------  -------------------  ----- 
            22                    49.20              14:51:52        TRQX 
                            ------------------  -------------------  ----- 
            92                    49.25              14:53:13        BATE 
                            ------------------  -------------------  ----- 
            81                    49.20              14:53:16        CHIX 
                            ------------------  -------------------  ----- 
          1,579                   49.20              14:54:06        XLON 
                            ------------------  -------------------  ----- 
            8                     49.20              14:54:18        TRQX 
                            ------------------  -------------------  ----- 
            14                    49.20              14:54:18        TRQX 
                            ------------------  -------------------  ----- 
            19                    49.20              14:56:36        TRQX 
                            ------------------  -------------------  ----- 
           295                    49.15              14:58:14        XLON 
                            ------------------  -------------------  ----- 
          1,448                   49.20              14:58:14        XLON 
                            ------------------  -------------------  ----- 
           108                    49.25              14:59:33        BATE 
                            ------------------  -------------------  ----- 
            47                    49.20              15:00:25        CHIX 
                            ------------------  -------------------  ----- 
          1,833                   49.20              15:03:21        XLON 
                            ------------------  -------------------  ----- 
           100                    49.25              15:04:07        BATE 
                            ------------------  -------------------  ----- 
            47                    49.20              15:04:08        CHIX 
                            ------------------  -------------------  ----- 
           365                    49.20              15:06:56        XLON 
                            ------------------  -------------------  ----- 
          1,197                   49.20              15:06:56        XLON 
                            ------------------  -------------------  ----- 
           321                    49.20              15:06:56        XLON 
                            ------------------  -------------------  ----- 
            20                    49.20              15:07:12        CHIX 
                            ------------------  -------------------  ----- 
            31                    49.20              15:07:12        CHIX 
                            ------------------  -------------------  ----- 
           129                    49.25              15:11:13        BATE 
                            ------------------  -------------------  ----- 
            78                    49.15              15:12:06        CHIX 
                            ------------------  -------------------  ----- 
            85                    49.15              15:16:51        BATE 
                            ------------------  -------------------  ----- 
           857                    49.10              15:17:55        XLON 
                            ------------------  -------------------  ----- 
           887                    49.10              15:17:55        XLON 
                            ------------------  -------------------  ----- 
            57                    49.20              15:19:52        TRQX 
                            ------------------  -------------------  ----- 
            19                    49.20              15:19:52        TRQX 
                            ------------------  -------------------  ----- 
            49                    49.20              15:21:08        CHIX 
                            ------------------  -------------------  ----- 
          1,679                   49.20              15:25:09        XLON 
                            ------------------  -------------------  ----- 
          1,679                   49.20              15:28:33        XLON 
                            ------------------  -------------------  ----- 
          1,781                   49.20              15:34:28        XLON 
                            ------------------  -------------------  ----- 
            56                    49.25              15:34:29        CHIX 
                            ------------------  -------------------  ----- 
            99                    49.25              15:34:41        BATE 
                            ------------------  -------------------  ----- 
            99                    49.25              15:36:32        BATE 
                            ------------------  -------------------  ----- 
           949                    49.20              15:36:35        XLON 
                            ------------------  -------------------  ----- 
           493                    49.20              15:36:35        XLON 
                            ------------------  -------------------  ----- 
            89                    49.20              15:36:35        XLON 
                            ------------------  -------------------  ----- 
            23                    49.25              15:36:50        CHIX 
                            ------------------  -------------------  ----- 
            30                    49.25              15:36:50        CHIX 
                            ------------------  -------------------  ----- 
           688                    49.25              15:38:51        XLON 
                            ------------------  -------------------  ----- 
           204                    49.25              15:38:51        XLON 
                            ------------------  -------------------  ----- 
            76                    49.25              15:38:51        XLON 
                            ------------------  -------------------  ----- 
           212                    49.25              15:38:51        XLON 
                            ------------------  -------------------  ----- 
            14                    49.25              15:38:51        XLON 
                            ------------------  -------------------  ----- 
            53                    49.40              15:39:15        CHIX 
                            ------------------  -------------------  ----- 
           109                    49.40              15:39:42        BATE 
                            ------------------  -------------------  ----- 
           109                    49.40              15:39:42        BATE 
                            ------------------  -------------------  ----- 
          1,531                   49.30              15:39:58        XLON 
                            ------------------  -------------------  ----- 
            21                    49.20              15:40:08        TRQX 
                            ------------------  -------------------  ----- 
            63                    49.20              15:40:08        TRQX 
                            ------------------  -------------------  ----- 
            49                    49.05              15:41:05        CHIX 
                            ------------------  -------------------  ----- 
           109                    49.15              15:41:40        BATE 
                            ------------------  -------------------  ----- 
            18                    49.15              15:42:12        TRQX 
                            ------------------  -------------------  ----- 
            18                    49.15              15:42:12        TRQX 
                            ------------------  -------------------  ----- 
            49                    49.05              15:43:21        CHIX 
                            ------------------  -------------------  ----- 
            92                    49.15              15:44:06        BATE 
                            ------------------  -------------------  ----- 
            18                    49.15              15:44:23        TRQX 
                            ------------------  -------------------  ----- 
           804                    49.15              15:45:20        XLON 
                            ------------------  -------------------  ----- 
           972                    49.15              15:45:20        XLON 
                            ------------------  -------------------  ----- 
            51                    49.15              15:45:21        CHIX 
                            ------------------  -------------------  ----- 
            92                    49.15              15:46:42        BATE 
                            ------------------  -------------------  ----- 
          1,776                   49.10              15:47:06        XLON 
                            ------------------  -------------------  ----- 
            20                    49.05              15:47:15        CHIX 
                            ------------------  -------------------  ----- 
            31                    49.10              15:47:15        CHIX 
                            ------------------  -------------------  ----- 
          1,776                   49.05              15:49:06        XLON 
                            ------------------  -------------------  ----- 
           109                    49.10              15:49:22        BATE 
                            ------------------  -------------------  ----- 
            11                    49.05              15:49:37        CHIX 
                            ------------------  -------------------  ----- 
            38                    49.10              15:49:37        CHIX 
                            ------------------  -------------------  ----- 
            9                     49.05              15:51:29        CHIX 
                            ------------------  -------------------  ----- 
            40                    49.10              15:51:29        CHIX 
                            ------------------  -------------------  ----- 
           109                    49.10              15:52:22        BATE 
                            ------------------  -------------------  ----- 
            60                    49.05              15:52:39        XLON 
                            ------------------  -------------------  ----- 
           149                    49.05              15:52:39        XLON 
                            ------------------  -------------------  ----- 
           190                    49.05              15:52:39        XLON 
                            ------------------  -------------------  ----- 
            9                     49.05              15:52:39        XLON 
                            ------------------  -------------------  ----- 
           482                    49.05              15:52:39        XLON 
                            ------------------  -------------------  ----- 
            4                     49.10              15:53:39        CHIX 
                            ------------------  -------------------  ----- 
            45                    49.10              15:53:39        CHIX 
                            ------------------  -------------------  ----- 
            9                     49.10              15:54:36        BATE 
                            ------------------  -------------------  ----- 
            92                    49.10              15:54:36        BATE 
                            ------------------  -------------------  ----- 
           101                    49.10              15:57:37        BATE 
                            ------------------  -------------------  ----- 
            48                    49.10              15:59:53        CHIX 
                            ------------------  -------------------  ----- 
            35                    49.10              15:59:53        CHIX 
                            ------------------  -------------------  ----- 
            13                    49.10              15:59:53        CHIX 
                            ------------------  -------------------  ----- 
           719                    49.35              16:15:03        XLON 
                            ------------------  -------------------  ----- 
            9                     49.45              16:15:09        CHIX 
                            ------------------  -------------------  ----- 
            22                    49.55              16:20:03        TRQX 
                            ------------------  -------------------  ----- 
            97                    49.55              16:20:06        CHIX 
                            ------------------  -------------------  ----- 
            6                     49.55              16:20:06        TRQX 
                            ------------------  -------------------  ----- 
           275                    49.55              16:20:08        CHIX 
                            ------------------  -------------------  ----- 
          16,510                  49.50              16:21:36        XLON 
                            ------------------  -------------------  ----- 
          2,786                   49.50              16:21:36        XLON 
                            ------------------  -------------------  ----- 
          1,651                   49.50              16:21:36        XLON 
                            ------------------  -------------------  ----- 
           111                    49.50              16:21:36        CHIX 
                            ------------------  -------------------  ----- 
          3,406                   49.45              16:21:36        XLON 
                            ------------------  -------------------  ----- 
            32                    49.50              16:21:36        TRQX 
                            ------------------  -------------------  ----- 
           209                    49.50              16:21:36        TRQX 
                            ------------------  -------------------  ----- 
            91                    49.30              16:21:59        BATE 
                            ------------------  -------------------  ----- 
            6                     49.30              16:21:59        BATE 
                            ------------------  -------------------  ----- 
            29                    49.30              16:21:59        BATE 
                            ------------------  -------------------  ----- 
           546                    49.30              16:21:59        BATE 
                            ------------------  -------------------  ----- 
            36                    49.30              16:21:59        BATE 
                            ------------------  -------------------  ----- 
            55                    49.30              16:21:59        BATE 
                            ------------------  -------------------  ----- 
            91                    49.30              16:21:59        BATE 
                            ------------------  -------------------  ----- 
           100                    49.30              16:21:59        BATE 
                            ------------------  -------------------  ----- 
            33                    49.45              16:23:41        CHIX 
                            ------------------  -------------------  ----- 
            52                    49.45              16:23:41        CHIX 
                            ------------------  -------------------  ----- 
            78                    49.45              16:23:41        CHIX 
                            ------------------  -------------------  ----- 
           184                    49.30              16:25:31        BATE 
                            ------------------  -------------------  ----- 
            12                    49.35              16:25:43        CHIX 
                            ------------------  -------------------  ----- 
            23                    49.40              16:25:43        CHIX 
                            ------------------  -------------------  ----- 
            4                     49.40              16:27:04        CHIX 
                            ------------------  -------------------  ----- 
           204                    49.30              16:28:32        BATE 
                            ------------------  -------------------  ----- 
            32                    49.30              16:28:32        BATE 
                            ------------------  -------------------  ----- 
            1                     49.25              16:28:41        TRQX 
                            ------------------  -------------------  ----- 
           827                    49.30              16:29:18        XLON 
                            ------------------  -------------------  ----- 
          2,132                   49.30              16:29:54        XLON 
                            ------------------  -------------------  ----- 
 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSARMLTMTABBTT

(END) Dow Jones Newswires

May 18, 2022 02:05 ET (06:05 GMT)

Speedy Hire (LSE:SDY)
Historical Stock Chart
From Feb 2024 to Mar 2024 Click Here for more Speedy Hire Charts.
Speedy Hire (LSE:SDY)
Historical Stock Chart
From Mar 2023 to Mar 2024 Click Here for more Speedy Hire Charts.