Speedy Hire Plc
("Speedy", "the Company" or "the Group")
24 May 2022
Transaction in Own Shares
Speedy, the
Date of purchase: |
23 May 2022 |
Aggregate number of ordinary shares of |
179,999 |
Lowest price paid per share (GBp): |
45.65 |
Highest price paid per share (GBp): |
46.95 |
Volume weighted average price paid per share (GBp): |
46.48 |
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 6,172,451 will be held in treasury. Therefore, the total voting rights in the Company will be 510,723,771. 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 |
46.49 |
158,459 |
CHIX |
46.54 |
4,937 |
BATE |
46.53 |
14,074 |
TRQX |
45.89 |
2,529 |
Individual transactions:
Number of shares purchased |
Transaction price |
Time of transaction |
Venue |
1,084 |
46.00 |
08:06:31 |
XLON |
1,564 |
46.00 |
08:13:15 |
XLON |
60 |
46.00 |
08:20:10 |
CHIX |
60 |
46.00 |
08:20:10 |
CHIX |
2,456 |
46.00 |
08:25:35 |
XLON |
61 |
46.00 |
08:28:34 |
CHIX |
83 |
46.30 |
08:29:54 |
BATE |
176 |
46.30 |
08:29:54 |
BATE |
269 |
46.30 |
08:29:54 |
BATE |
1,136 |
46.30 |
08:31:01 |
XLON |
1,283 |
46.25 |
08:43:45 |
XLON |
170 |
46.25 |
08:46:25 |
BATE |
65 |
46.25 |
08:46:48 |
CHIX |
1,467 |
46.60 |
09:30:11 |
XLON |
1,303 |
46.70 |
09:41:43 |
XLON |
7,195 |
46.70 |
09:41:43 |
XLON |
1,840 |
46.70 |
09:41:43 |
XLON |
6,370 |
46.70 |
09:41:43 |
XLON |
1,067 |
46.65 |
09:42:07 |
XLON |
1,047 |
46.65 |
09:44:45 |
XLON |
1,037 |
46.65 |
09:48:41 |
XLON |
1,211 |
46.70 |
09:52:01 |
XLON |
1,211 |
46.70 |
09:52:01 |
XLON |
1,211 |
46.70 |
09:54:24 |
XLON |
18 |
46.70 |
09:56:16 |
XLON |
773 |
46.70 |
09:56:16 |
XLON |
61 |
46.95 |
10:32:52 |
CHIX |
4,955 |
46.85 |
10:34:30 |
XLON |
63 |
46.95 |
10:36:38 |
CHIX |
60 |
46.95 |
10:43:43 |
CHIX |
54 |
46.95 |
10:53:01 |
CHIX |
62 |
46.95 |
10:57:55 |
CHIX |
1,029 |
46.90 |
11:02:30 |
XLON |
1,076 |
46.90 |
11:03:06 |
XLON |
60 |
46.90 |
11:09:01 |
CHIX |
265 |
46.90 |
11:09:04 |
CHIX |
967 |
46.90 |
11:11:44 |
XLON |
916 |
46.90 |
11:11:44 |
XLON |
205 |
46.90 |
11:11:44 |
XLON |
1,244 |
46.90 |
11:17:35 |
XLON |
2,144 |
46.90 |
11:26:37 |
XLON |
6,155 |
46.85 |
11:33:06 |
XLON |
1,111 |
46.85 |
11:33:06 |
XLON |
1,150 |
46.85 |
11:33:06 |
XLON |
330 |
46.90 |
11:33:06 |
CHIX |
1,141 |
46.85 |
11:33:06 |
XLON |
76 |
46.85 |
11:33:06 |
XLON |
1,209 |
46.85 |
11:33:06 |
XLON |
1,127 |
46.85 |
11:33:06 |
XLON |
72 |
46.90 |
11:33:06 |
CHIX |
70 |
46.85 |
11:33:06 |
BATE |
1,034 |
46.85 |
11:33:06 |
XLON |
1,267 |
46.85 |
11:33:06 |
XLON |
1,029 |
46.85 |
11:33:06 |
XLON |
387 |
46.85 |
11:35:12 |
XLON |
558 |
46.85 |
11:35:12 |
XLON |
387 |
46.85 |
11:35:12 |
XLON |
26 |
46.90 |
11:35:12 |
CHIX |
25 |
46.85 |
11:35:12 |
BATE |
302 |
46.85 |
11:35:23 |
BATE |
70 |
46.90 |
11:35:23 |
CHIX |
2,837 |
46.85 |
11:35:23 |
BATE |
154 |
46.85 |
11:35:23 |
BATE |
157 |
46.85 |
11:35:23 |
BATE |
171 |
46.85 |
11:35:23 |
BATE |
150 |
46.85 |
11:35:23 |
BATE |
169 |
46.85 |
11:35:23 |
BATE |
175 |
46.85 |
11:35:23 |
BATE |
143 |
46.85 |
11:35:23 |
BATE |
169 |
46.85 |
11:35:23 |
BATE |
145 |
46.85 |
11:35:23 |
BATE |
162 |
46.85 |
11:37:09 |
BATE |
317 |
46.90 |
11:40:24 |
CHIX |
57 |
46.90 |
11:40:24 |
CHIX |
54 |
46.90 |
11:40:24 |
CHIX |
60 |
46.90 |
11:40:24 |
CHIX |
54 |
46.90 |
11:40:24 |
CHIX |
54 |
46.90 |
11:40:24 |
CHIX |
54 |
46.90 |
11:40:24 |
CHIX |
28 |
46.90 |
11:46:55 |
XLON |
401 |
46.90 |
11:46:55 |
XLON |
2,171 |
46.85 |
11:48:10 |
XLON |
49 |
46.85 |
11:51:23 |
BATE |
71 |
46.85 |
11:51:23 |
BATE |
61 |
46.80 |
12:00:35 |
CHIX |
1,068 |
46.80 |
12:00:43 |
XLON |
1,036 |
46.80 |
12:00:43 |
XLON |
165 |
46.85 |
12:01:47 |
BATE |
64 |
46.75 |
12:05:20 |
CHIX |
149 |
46.85 |
12:06:01 |
BATE |
1,226 |
46.75 |
12:06:54 |
XLON |
962 |
46.75 |
12:13:59 |
XLON |
304 |
46.75 |
12:13:59 |
XLON |
58 |
46.75 |
12:15:53 |
CHIX |
144 |
46.80 |
12:16:00 |
BATE |
454 |
46.75 |
12:21:07 |
XLON |
397 |
46.75 |
12:21:07 |
XLON |
454 |
46.75 |
12:21:07 |
XLON |
33 |
46.75 |
12:25:01 |
CHIX |
25 |
46.75 |
12:25:01 |
CHIX |
151 |
46.80 |
12:25:16 |
BATE |
1,071 |
46.65 |
12:29:00 |
XLON |
352 |
46.65 |
12:29:00 |
XLON |
151 |
46.80 |
12:31:21 |
BATE |
60 |
46.75 |
12:33:22 |
CHIX |
51 |
46.75 |
12:37:10 |
CHIX |
62 |
46.55 |
12:41:00 |
XLON |
58 |
46.75 |
12:43:54 |
CHIX |
66 |
46.55 |
12:47:00 |
XLON |
63 |
46.55 |
12:50:00 |
XLON |
63 |
46.60 |
12:52:28 |
CHIX |
66 |
46.55 |
12:57:00 |
XLON |
38 |
46.60 |
13:00:14 |
CHIX |
1,154 |
46.60 |
13:01:50 |
XLON |
128 |
46.55 |
13:03:24 |
BATE |
16 |
46.55 |
13:03:24 |
BATE |
48 |
46.55 |
13:03:24 |
BATE |
43 |
46.55 |
13:03:24 |
BATE |
53 |
46.55 |
13:03:24 |
BATE |
10 |
46.55 |
13:03:24 |
BATE |
163 |
46.55 |
13:03:24 |
BATE |
1,078 |
46.55 |
13:03:24 |
XLON |
1,334 |
46.55 |
13:03:24 |
XLON |
71 |
46.55 |
13:03:24 |
BATE |
1,179 |
46.55 |
13:03:24 |
XLON |
150 |
46.55 |
13:03:24 |
BATE |
97 |
46.55 |
13:03:24 |
BATE |
1,101 |
46.55 |
13:03:24 |
XLON |
1,273 |
46.55 |
13:03:24 |
XLON |
1,154 |
46.55 |
13:03:24 |
XLON |
51 |
46.45 |
13:05:20 |
CHIX |
73 |
46.55 |
13:10:10 |
BATE |
83 |
46.55 |
13:10:10 |
BATE |
1,279 |
46.45 |
13:16:48 |
XLON |
167 |
46.55 |
13:19:46 |
BATE |
1,254 |
46.60 |
13:27:21 |
XLON |
63 |
46.55 |
13:27:48 |
CHIX |
1,254 |
46.55 |
13:27:48 |
XLON |
1,211 |
46.55 |
13:29:45 |
XLON |
56 |
46.55 |
13:29:59 |
CHIX |
56 |
46.55 |
13:32:02 |
CHIX |
163 |
46.55 |
13:32:40 |
BATE |
2,016 |
46.55 |
13:35:03 |
XLON |
60 |
46.50 |
13:40:36 |
XLON |
61 |
46.50 |
13:40:36 |
XLON |
59 |
46.50 |
13:40:36 |
XLON |
486 |
46.50 |
13:40:36 |
XLON |
518 |
46.55 |
13:40:36 |
XLON |
55 |
46.50 |
13:41:16 |
CHIX |
148 |
46.55 |
13:42:04 |
BATE |
966 |
46.55 |
13:46:27 |
XLON |
260 |
46.55 |
13:46:27 |
XLON |
154 |
46.55 |
13:49:50 |
BATE |
62 |
46.50 |
13:50:57 |
CHIX |
51 |
46.50 |
13:54:47 |
CHIX |
1,956 |
46.45 |
13:55:43 |
XLON |
171 |
46.45 |
13:57:47 |
BATE |
62 |
46.25 |
14:01:34 |
XLON |
65 |
46.25 |
14:01:34 |
XLON |
1,121 |
46.25 |
14:01:34 |
XLON |
55 |
46.35 |
14:05:40 |
CHIX |
182 |
46.25 |
14:06:02 |
BATE |
137 |
46.25 |
14:12:48 |
BATE |
11 |
46.25 |
14:12:48 |
BATE |
112 |
46.30 |
14:16:29 |
XLON |
1,122 |
46.30 |
14:16:29 |
XLON |
61 |
46.30 |
14:27:22 |
XLON |
63 |
46.30 |
14:27:22 |
CHIX |
63 |
46.30 |
14:27:22 |
CHIX |
167 |
46.30 |
14:27:22 |
BATE |
1,010 |
46.30 |
14:27:22 |
XLON |
1,071 |
46.30 |
14:27:22 |
XLON |
1,263 |
46.30 |
14:27:22 |
XLON |
584 |
46.30 |
14:30:10 |
XLON |
1,071 |
46.30 |
14:30:10 |
XLON |
141 |
46.30 |
14:30:10 |
XLON |
144 |
46.30 |
14:30:38 |
BATE |
62 |
46.00 |
14:32:14 |
CHIX |
31 |
45.65 |
14:32:57 |
TRQX |
469 |
45.65 |
14:32:57 |
TRQX |
500 |
45.65 |
14:33:02 |
TRQX |
500 |
45.65 |
14:33:26 |
TRQX |
1,270 |
45.75 |
14:34:09 |
XLON |
1,533 |
45.95 |
14:36:33 |
XLON |
143 |
45.90 |
14:37:23 |
BATE |
143 |
45.90 |
14:37:23 |
BATE |
1,051 |
46.00 |
14:39:28 |
XLON |
57 |
45.90 |
14:40:29 |
CHIX |
57 |
45.90 |
14:40:29 |
CHIX |
31 |
45.85 |
14:40:29 |
TRQX |
165 |
45.90 |
14:40:32 |
BATE |
1,223 |
45.85 |
14:41:26 |
XLON |
1,246 |
46.00 |
14:43:51 |
XLON |
1,688 |
46.00 |
14:47:28 |
XLON |
1,860 |
46.00 |
14:51:41 |
XLON |
63 |
46.00 |
14:51:43 |
CHIX |
162 |
46.00 |
14:51:45 |
BATE |
19 |
46.00 |
14:51:45 |
BATE |
62 |
46.00 |
14:53:54 |
CHIX |
1,102 |
46.00 |
14:53:55 |
XLON |
98 |
46.00 |
14:54:20 |
BATE |
34 |
46.00 |
14:54:20 |
BATE |
29 |
46.00 |
14:54:20 |
BATE |
22 |
46.00 |
14:54:20 |
BATE |
183 |
46.00 |
14:54:20 |
BATE |
34 |
46.00 |
14:55:59 |
CHIX |
28 |
46.00 |
14:55:59 |
CHIX |
143 |
46.00 |
14:57:32 |
BATE |
26 |
46.00 |
14:57:32 |
BATE |
1,143 |
46.00 |
14:57:47 |
XLON |
56 |
46.00 |
14:57:52 |
CHIX |
1,609 |
46.00 |
14:59:53 |
XLON |
59 |
46.00 |
15:00:08 |
CHIX |
153 |
46.00 |
15:03:31 |
BATE |
1,492 |
46.00 |
15:06:55 |
XLON |
86 |
46.00 |
15:06:55 |
XLON |
1,572 |
46.25 |
15:13:19 |
XLON |
64 |
46.25 |
15:15:28 |
CHIX |
60 |
46.25 |
15:17:46 |
CHIX |
60 |
46.25 |
15:20:11 |
CHIX |
1,229 |
46.25 |
15:22:19 |
XLON |
157 |
46.30 |
15:22:43 |
BATE |
33 |
46.25 |
15:22:43 |
TRQX |
1,229 |
46.25 |
15:24:36 |
XLON |
179 |
46.30 |
15:24:48 |
BATE |
62 |
46.25 |
15:27:31 |
CHIX |
175 |
46.30 |
15:27:46 |
BATE |
1,900 |
46.25 |
15:30:41 |
XLON |
181 |
46.30 |
15:32:29 |
BATE |
64 |
46.25 |
15:33:07 |
CHIX |
1,690 |
46.25 |
15:33:46 |
XLON |
156 |
46.30 |
15:35:21 |
BATE |
64 |
46.25 |
15:35:44 |
CHIX |
1,884 |
46.25 |
15:37:15 |
XLON |
110 |
46.30 |
15:38:56 |
BATE |
54 |
46.25 |
15:39:03 |
CHIX |
1,214 |
46.25 |
15:40:44 |
XLON |
59 |
46.20 |
15:42:46 |
CHIX |
1,214 |
46.25 |
15:42:53 |
XLON |
143 |
46.30 |
15:45:15 |
BATE |
143 |
46.30 |
15:45:15 |
BATE |
1,240 |
46.25 |
15:45:20 |
XLON |
61 |
46.20 |
15:46:37 |
CHIX |
178 |
46.30 |
15:52:05 |
BATE |
178 |
46.30 |
15:52:05 |
BATE |
1,227 |
46.25 |
15:52:11 |
XLON |
947 |
46.25 |
15:54:30 |
XLON |
1,019 |
46.25 |
15:54:30 |
XLON |
63 |
46.45 |
16:00:01 |
CHIX |
1,206 |
46.35 |
16:00:02 |
XLON |
1,206 |
46.35 |
16:00:02 |
XLON |
126 |
46.35 |
16:00:02 |
CHIX |
689 |
46.35 |
16:00:02 |
XLON |
389 |
46.35 |
16:00:02 |
XLON |
1,288 |
46.35 |
16:04:22 |
XLON |
601 |
46.35 |
16:04:22 |
XLON |
65 |
46.40 |
16:06:56 |
CHIX |
2,600 |
46.35 |
16:07:17 |
XLON |
234 |
46.35 |
16:07:17 |
XLON |
66 |
46.45 |
16:07:30 |
BATE |
81 |
46.45 |
16:07:30 |
BATE |
441 |
46.45 |
16:07:35 |
BATE |
65 |
46.40 |
16:09:04 |
CHIX |
65 |
46.40 |
16:09:04 |
CHIX |
94 |
46.45 |
16:09:43 |
BATE |
83 |
46.45 |
16:09:43 |
BATE |
177 |
46.45 |
16:11:38 |
BATE |
59 |
46.40 |
16:13:03 |
CHIX |
59 |
46.40 |
16:13:03 |
CHIX |
1,236 |
46.40 |
16:13:08 |
XLON |
179 |
46.40 |
16:13:57 |
BATE |
1,236 |
46.40 |
16:14:27 |
XLON |
81 |
46.40 |
16:15:30 |
CHIX |
1,428 |
46.40 |
16:15:43 |
XLON |
4 |
46.40 |
16:15:43 |
XLON |
1,034 |
46.40 |
16:15:43 |
XLON |
162 |
46.40 |
16:16:04 |
BATE |
46 |
46.40 |
16:18:02 |
CHIX |
40 |
46.40 |
16:18:02 |
CHIX |
288 |
46.40 |
16:18:03 |
BATE |
1,884 |
46.40 |
16:18:12 |
XLON |
314 |
46.35 |
16:20:22 |
BATE |
451 |
46.35 |
16:20:22 |
XLON |
98 |
46.35 |
16:20:22 |
CHIX |
849 |
46.35 |
16:20:22 |
XLON |
1,236 |
46.35 |
16:20:22 |
XLON |
1,222 |
46.35 |
16:20:22 |
XLON |
2,303 |
46.35 |
16:20:22 |
XLON |
1,245 |
46.35 |
16:20:22 |
XLON |
42 |
46.25 |
16:21:00 |
TRQX |
269 |
46.25 |
16:21:00 |
TRQX |
601 |
46.25 |
16:21:00 |
TRQX |
291 |
46.25 |
16:22:28 |
BATE |
53 |
46.20 |
16:22:56 |
TRQX |
1,962 |
46.20 |
16:22:56 |
XLON |
1,125 |
46.25 |
16:26:45 |
XLON |
12 |
46.25 |
16:27:14 |
BATE |
1,406 |
46.25 |
16:27:22 |
XLON |
180 |
46.25 |
16:29:01 |
BATE |
39 |
46.20 |
16:29:24 |
CHIX |