Speedy Hire Plc
("Speedy", "the Company" or "the Group")
04 May 2022
Transaction in Own Shares
Speedy, the
Date of purchase: |
03 May 2022 |
Aggregate number of ordinary shares of |
198,664 |
Lowest price paid per share (GBp): |
50.90 |
Highest price paid per share (GBp): |
52.30 |
Volume weighted average price paid per share (GBp): |
51.65 |
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 3,774,435 will be held in treasury. Therefore, the total voting rights in the Company will be 513,121,787. 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 |
51.66 |
177,492 |
CHIX |
51.71 |
6,677 |
BATE |
51.59 |
12,337 |
TRQX |
51.61 |
2,158 |
Individual transactions:
Number of shares purchased |
Transaction price |
Time of transaction |
Venue |
617 |
52.20 |
08:33:08 |
XLON |
1,500 |
52.20 |
08:33:08 |
XLON |
2,117 |
52.00 |
08:34:15 |
XLON |
82 |
52.00 |
08:36:43 |
CHIX |
82 |
52.00 |
08:36:43 |
CHIX |
82 |
52.00 |
08:39:26 |
CHIX |
2,147 |
52.00 |
08:41:18 |
XLON |
1,884 |
52.20 |
08:54:58 |
XLON |
2,212 |
52.20 |
08:57:04 |
XLON |
1,994 |
52.20 |
09:04:00 |
XLON |
164 |
52.30 |
09:04:52 |
CHIX |
82 |
52.30 |
09:04:52 |
CHIX |
71 |
52.30 |
09:07:19 |
CHIX |
87 |
52.30 |
09:13:18 |
CHIX |
73 |
52.30 |
09:19:58 |
CHIX |
2,150 |
52.10 |
09:29:52 |
XLON |
2,217 |
52.10 |
09:29:52 |
XLON |
1,994 |
52.10 |
09:29:52 |
XLON |
2,039 |
52.10 |
09:29:52 |
XLON |
990 |
52.10 |
09:29:52 |
XLON |
1,123 |
52.10 |
09:32:41 |
XLON |
65 |
52.10 |
09:32:48 |
CHIX |
56 |
52.10 |
09:35:07 |
CHIX |
21 |
52.10 |
09:35:07 |
CHIX |
728 |
52.10 |
09:37:17 |
XLON |
1,210 |
52.10 |
09:37:17 |
XLON |
71 |
52.10 |
09:43:58 |
CHIX |
80 |
52.10 |
09:50:10 |
CHIX |
2,279 |
52.10 |
09:51:50 |
XLON |
2,275 |
51.90 |
09:58:05 |
XLON |
72 |
51.90 |
10:02:58 |
CHIX |
1,972 |
51.90 |
10:05:27 |
XLON |
1,918 |
52.00 |
10:18:12 |
XLON |
3,468 |
52.00 |
10:28:26 |
XLON |
1,754 |
52.00 |
10:30:43 |
XLON |
1,383 |
52.00 |
10:37:05 |
XLON |
3,756 |
52.10 |
10:50:21 |
XLON |
1,244 |
52.10 |
10:52:20 |
XLON |
943 |
52.10 |
10:52:20 |
XLON |
49 |
52.10 |
10:52:20 |
XLON |
943 |
52.10 |
10:54:32 |
XLON |
1,293 |
52.10 |
10:54:32 |
XLON |
496 |
52.00 |
10:57:08 |
XLON |
1,513 |
52.00 |
10:57:08 |
XLON |
1,983 |
52.00 |
11:07:20 |
XLON |
390 |
52.00 |
11:11:09 |
XLON |
81 |
52.00 |
11:11:09 |
XLON |
2,211 |
52.10 |
11:13:35 |
XLON |
2,211 |
52.10 |
11:16:34 |
XLON |
2,152 |
52.00 |
11:24:34 |
XLON |
1,953 |
52.00 |
11:31:46 |
XLON |
2,079 |
52.00 |
11:41:08 |
XLON |
1,816 |
52.00 |
11:52:50 |
XLON |
74 |
52.00 |
11:52:50 |
XLON |
2,406 |
52.00 |
11:57:52 |
XLON |
71 |
51.90 |
12:07:35 |
CHIX |
70 |
51.90 |
12:07:35 |
CHIX |
71 |
51.90 |
12:07:35 |
CHIX |
71 |
51.90 |
12:07:35 |
CHIX |
73 |
51.90 |
12:07:35 |
CHIX |
65 |
51.90 |
12:07:35 |
CHIX |
72 |
51.90 |
12:07:35 |
CHIX |
72 |
51.90 |
12:07:35 |
CHIX |
79 |
51.90 |
12:07:35 |
CHIX |
71 |
51.90 |
12:07:35 |
CHIX |
73 |
51.90 |
12:07:35 |
CHIX |
66 |
51.90 |
12:07:35 |
CHIX |
66 |
51.90 |
12:07:35 |
CHIX |
65 |
51.90 |
12:07:35 |
CHIX |
73 |
51.90 |
12:07:35 |
CHIX |
82 |
51.90 |
12:07:35 |
CHIX |
67 |
51.90 |
12:07:35 |
CHIX |
65 |
51.90 |
12:07:35 |
CHIX |
70 |
51.90 |
12:07:35 |
CHIX |
73 |
51.90 |
12:07:35 |
CHIX |
76 |
51.90 |
12:07:35 |
CHIX |
156 |
51.80 |
12:07:35 |
BATE |
123 |
51.80 |
12:07:35 |
BATE |
4,557 |
51.80 |
12:07:36 |
BATE |
70 |
51.90 |
12:09:25 |
CHIX |
1,122 |
51.80 |
12:09:25 |
XLON |
702 |
51.80 |
12:09:25 |
XLON |
156 |
51.80 |
12:12:43 |
BATE |
68 |
51.90 |
12:16:31 |
CHIX |
68 |
51.90 |
12:21:01 |
CHIX |
385 |
51.80 |
12:21:21 |
XLON |
133 |
51.80 |
12:21:21 |
BATE |
24 |
51.80 |
12:21:21 |
TRQX |
156 |
51.80 |
12:21:21 |
TRQX |
193 |
51.80 |
12:21:21 |
TRQX |
2,095 |
51.80 |
12:23:50 |
XLON |
218 |
51.80 |
12:23:50 |
TRQX |
133 |
51.80 |
12:26:06 |
BATE |
408 |
51.80 |
12:26:06 |
TRQX |
26 |
51.80 |
12:26:06 |
TRQX |
68 |
51.90 |
12:27:11 |
CHIX |
68 |
51.90 |
12:32:22 |
CHIX |
79 |
51.90 |
12:37:32 |
CHIX |
1,856 |
51.80 |
12:37:44 |
XLON |
925 |
51.80 |
12:37:44 |
XLON |
1,569 |
51.80 |
12:38:44 |
XLON |
931 |
51.80 |
12:38:44 |
XLON |
287 |
51.80 |
12:38:48 |
XLON |
139 |
51.80 |
12:38:48 |
BATE |
139 |
51.80 |
12:38:48 |
BATE |
2,175 |
51.80 |
12:41:12 |
XLON |
133 |
51.80 |
12:41:23 |
BATE |
2,237 |
51.80 |
12:43:30 |
XLON |
82 |
51.90 |
12:44:54 |
CHIX |
26 |
51.70 |
12:45:20 |
TRQX |
108 |
51.70 |
12:45:23 |
TRQX |
133 |
51.70 |
12:45:47 |
BATE |
27 |
51.70 |
12:47:35 |
TRQX |
1,343 |
51.50 |
12:48:11 |
XLON |
143 |
51.70 |
12:51:06 |
BATE |
73 |
51.90 |
12:51:10 |
CHIX |
762 |
51.50 |
12:51:18 |
XLON |
202 |
51.50 |
12:51:18 |
XLON |
827 |
51.50 |
12:51:18 |
XLON |
31 |
51.70 |
12:53:54 |
TRQX |
78 |
51.90 |
12:55:21 |
CHIX |
150 |
51.60 |
12:56:06 |
BATE |
1,798 |
51.50 |
12:58:19 |
XLON |
70 |
51.90 |
13:01:18 |
CHIX |
970 |
51.50 |
13:01:30 |
XLON |
151 |
51.60 |
13:04:39 |
BATE |
68 |
51.90 |
13:05:37 |
CHIX |
970 |
51.50 |
13:05:50 |
XLON |
131 |
51.60 |
13:09:07 |
BATE |
81 |
51.90 |
13:14:43 |
CHIX |
2,246 |
51.50 |
13:15:03 |
XLON |
140 |
51.60 |
13:18:31 |
BATE |
1,926 |
51.50 |
13:20:43 |
XLON |
77 |
51.90 |
13:21:06 |
CHIX |
1,636 |
51.50 |
13:28:40 |
XLON |
144 |
51.60 |
13:29:24 |
BATE |
77 |
51.90 |
13:29:31 |
CHIX |
2,081 |
51.50 |
13:33:17 |
XLON |
99 |
51.90 |
13:38:21 |
CHIX |
2,057 |
51.50 |
13:38:43 |
XLON |
148 |
51.60 |
13:39:47 |
BATE |
144 |
51.60 |
13:45:17 |
BATE |
78 |
51.90 |
13:50:26 |
CHIX |
130 |
51.60 |
13:51:57 |
BATE |
29 |
51.70 |
13:51:58 |
TRQX |
203 |
51.70 |
13:51:58 |
TRQX |
195 |
51.50 |
13:57:27 |
XLON |
1,895 |
51.50 |
13:57:27 |
XLON |
143 |
51.60 |
13:58:20 |
BATE |
1,806 |
51.50 |
14:00:02 |
XLON |
1,736 |
51.40 |
14:00:07 |
XLON |
82 |
51.90 |
14:02:12 |
CHIX |
75 |
51.70 |
14:06:27 |
CHIX |
128 |
51.60 |
14:07:04 |
BATE |
1,775 |
51.40 |
14:10:01 |
XLON |
73 |
51.70 |
14:10:39 |
CHIX |
140 |
51.60 |
14:13:36 |
BATE |
1,489 |
51.50 |
14:18:58 |
XLON |
292 |
51.50 |
14:18:58 |
XLON |
130 |
51.60 |
14:22:16 |
BATE |
66 |
51.70 |
14:22:40 |
CHIX |
2,568 |
51.50 |
14:22:47 |
XLON |
79 |
51.70 |
14:25:59 |
CHIX |
126 |
51.60 |
14:28:05 |
BATE |
155 |
51.60 |
14:32:21 |
BATE |
80 |
51.70 |
14:32:47 |
CHIX |
155 |
51.60 |
14:36:14 |
BATE |
80 |
51.70 |
14:36:48 |
CHIX |
2,090 |
51.50 |
14:38:49 |
XLON |
2,090 |
51.50 |
14:38:49 |
XLON |
124 |
51.60 |
14:41:09 |
BATE |
69 |
51.50 |
14:41:57 |
CHIX |
1,938 |
51.40 |
14:42:09 |
XLON |
1,991 |
51.40 |
14:45:11 |
XLON |
4 |
51.40 |
14:45:11 |
XLON |
147 |
51.50 |
14:45:24 |
BATE |
82 |
51.50 |
14:47:05 |
CHIX |
2,102 |
51.40 |
14:49:39 |
XLON |
70 |
51.50 |
14:49:42 |
CHIX |
126 |
51.50 |
14:50:55 |
BATE |
133 |
51.50 |
14:53:18 |
BATE |
972 |
51.40 |
14:54:10 |
XLON |
72 |
51.50 |
14:56:21 |
CHIX |
133 |
51.50 |
14:56:58 |
BATE |
73 |
51.50 |
14:59:46 |
CHIX |
133 |
51.50 |
15:03:44 |
BATE |
22 |
51.50 |
15:03:44 |
BATE |
79 |
51.50 |
15:04:33 |
CHIX |
2,064 |
51.50 |
15:04:42 |
XLON |
2,064 |
51.50 |
15:07:15 |
XLON |
124 |
51.50 |
15:07:40 |
BATE |
75 |
51.50 |
15:08:10 |
CHIX |
1,905 |
51.40 |
15:09:56 |
XLON |
2,064 |
51.40 |
15:09:56 |
XLON |
174 |
51.50 |
15:10:09 |
BATE |
75 |
51.40 |
15:12:59 |
CHIX |
1,803 |
51.40 |
15:14:15 |
XLON |
1,035 |
51.40 |
15:16:12 |
XLON |
768 |
51.40 |
15:16:12 |
XLON |
144 |
51.50 |
15:17:44 |
BATE |
74 |
51.40 |
15:18:17 |
CHIX |
144 |
51.50 |
15:21:28 |
BATE |
74 |
51.40 |
15:23:01 |
CHIX |
245 |
51.40 |
15:24:05 |
XLON |
731 |
51.40 |
15:24:05 |
XLON |
74 |
51.40 |
15:24:05 |
XLON |
827 |
51.40 |
15:24:05 |
XLON |
2,170 |
51.40 |
15:34:06 |
XLON |
2,174 |
51.40 |
15:34:06 |
XLON |
77 |
51.40 |
15:34:06 |
CHIX |
77 |
51.40 |
15:34:06 |
CHIX |
80 |
51.40 |
15:36:59 |
CHIX |
1,067 |
51.40 |
15:37:01 |
XLON |
1,079 |
51.40 |
15:37:01 |
XLON |
83 |
51.40 |
15:43:53 |
CHIX |
83 |
51.40 |
15:43:53 |
CHIX |
1,638 |
51.40 |
15:43:53 |
XLON |
549 |
51.40 |
15:43:53 |
XLON |
2,187 |
51.40 |
15:43:53 |
XLON |
124 |
51.30 |
15:45:26 |
BATE |
124 |
51.30 |
15:45:26 |
BATE |
126 |
51.30 |
15:45:26 |
BATE |
126 |
51.30 |
15:45:26 |
BATE |
147 |
51.30 |
15:45:26 |
BATE |
147 |
51.30 |
15:45:26 |
BATE |
31 |
51.30 |
15:45:26 |
TRQX |
589 |
51.30 |
15:45:26 |
TRQX |
31 |
51.30 |
15:45:26 |
TRQX |
2,105 |
51.30 |
15:46:19 |
XLON |
70 |
51.30 |
15:46:57 |
CHIX |
131 |
51.30 |
15:47:14 |
BATE |
29 |
51.30 |
15:48:11 |
TRQX |
139 |
51.30 |
15:49:16 |
BATE |
1,817 |
51.10 |
15:49:38 |
XLON |
70 |
51.10 |
15:51:34 |
CHIX |
1,471 |
51.10 |
15:51:34 |
XLON |
29 |
51.00 |
15:51:42 |
TRQX |
139 |
51.30 |
15:52:13 |
BATE |
80 |
51.10 |
15:53:57 |
CHIX |
138 |
51.30 |
15:56:53 |
BATE |
1,812 |
51.00 |
15:56:55 |
XLON |
80 |
50.90 |
15:57:56 |
CHIX |
65 |
51.00 |
16:00:05 |
CHIX |
80 |
51.30 |
16:00:44 |
BATE |
55 |
51.30 |
16:00:44 |
BATE |
2,146 |
51.00 |
16:01:17 |
XLON |
65 |
51.00 |
16:02:18 |
CHIX |
5 |
51.00 |
16:03:29 |
BATE |
135 |
51.00 |
16:03:29 |
BATE |
2,146 |
51.00 |
16:03:42 |
XLON |
72 |
51.00 |
16:04:15 |
CHIX |
2,158 |
51.10 |
16:05:50 |
XLON |
74 |
51.20 |
16:09:07 |
CHIX |
2,056 |
51.20 |
16:09:07 |
XLON |
102 |
51.20 |
16:09:13 |
XLON |
74 |
51.20 |
16:11:29 |
CHIX |
1,772 |
51.10 |
16:12:54 |
XLON |
74 |
51.20 |
16:14:03 |
CHIX |
320 |
51.10 |
16:14:52 |
XLON |
129 |
51.20 |
16:16:26 |
CHIX |
428 |
51.20 |
16:16:41 |
XLON |
2,226 |
51.20 |
16:16:41 |
XLON |
129 |
51.20 |
16:16:41 |
XLON |
2,538 |
51.20 |
16:18:51 |
XLON |
518 |
51.20 |
16:18:51 |
XLON |
118 |
51.20 |
16:19:59 |
CHIX |
114 |
51.10 |
16:20:16 |
CHIX |
98 |
51.10 |
16:23:52 |
CHIX |
1,760 |
51.10 |
16:23:52 |
XLON |
213 |
51.10 |
16:25:50 |
BATE |
917 |
51.10 |
16:25:50 |
BATE |
33 |
51.30 |
16:25:50 |
CHIX |
133 |
51.30 |
16:25:50 |
XLON |
2,537 |
51.30 |
16:25:50 |
XLON |
3,265 |
51.20 |
16:26:44 |
XLON |
127 |
51.10 |
16:27:38 |
BATE |