Speedy Hire Plc
("Speedy", "the Company" or "the Group")
18 May 2022
Transaction in Own Shares
Speedy, the
|
Date of purchase: |
17 May 2022 |
|
Aggregate number of ordinary shares of |
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
Aggregate information:
|
Venue |
Volume-weighted average price (pence per share) |
Aggregated volume |
|
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 |
|
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 |
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.