Speedy Hire PLC (SDY) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 19/10/2026 | 15:35:09 | 13.80p | 140,386 | £19,373.27 | Exchange | Sell | UT |
| 19/10/2026 | 15:29:30 | 13.80p | 2 | £0.28 | Exchange | Sell | AT |
| 19/10/2026 | 15:29:11 | 13.86p | 1,066 | £147.75 | Exchange | Sell | AT |
| 19/10/2026 | 15:28:55 | 13.86p | 524 | £72.63 | Exchange | Sell | AT |
| 19/10/2026 | 15:28:55 | 13.86p | 609 | £84.41 | Exchange | Sell | AT |
| 19/10/2026 | 15:28:49 | 13.86p | 749 | £103.81 | Exchange | Sell | AT |
| 19/10/2026 | 15:27:04 | 13.86p | 3,376 | £467.91 | Exchange | Sell | AT |
| 19/10/2026 | 15:25:34 | 14.00p | 14,130 | £1,978.20 | Exchange | Buy | AT |
| 19/10/2026 | 15:25:34 | 14.00p | 248 | £34.72 | Exchange | Buy | AT |
| 19/10/2026 | 15:25:34 | 14.00p | 901 | £126.14 | Exchange | Buy | AT |
| 19/10/2026 | 15:25:25 | 14.00p | 2,945 | £412.30 | Exchange | Sell | AT |
| 19/10/2026 | 15:25:25 | 14.00p | 380 | £53.20 | Exchange | Sell | AT |
| 19/10/2026 | 15:24:52 | 14.00p | 21 | £2.94 | Off-book | Sell | SI |
| 19/10/2026 | 15:24:52 | 14.00p | 25,058 | £3,508.12 | Exchange | Sell | AT |
| 19/10/2026 | 15:24:52 | 14.00p | 20,000 | £2,800.00 | Exchange | Sell | AT |
| 19/10/2026 | 15:24:52 | 14.00p | 799 | £111.86 | Exchange | Sell | AT |
| 19/10/2026 | 15:21:57 | 14.40p | 17 | £2.45 | Off-book | Buy | SI |
| 19/10/2026 | 15:21:57 | 14.00p | 10 | £1.40 | Off-book | Sell | SI |
| 19/10/2026 | 15:02:03 | 14.20p | 100 | £14.20 | Exchange | Sell | OFF |
| 19/10/2026 | 14:58:16 | 14.40p | 17 | £2.45 | Off-book | Buy | SI |
| 19/10/2026 | 14:52:44 | 14.44p | 15 | £2.17 | Off-book | Buy | SI |
| 19/10/2026 | 14:52:44 | 14.44p | 20 | £2.89 | Off-book | Buy | SI |
| 19/10/2026 | 14:52:44 | 14.08p | 12,111 | £1,705.23 | Exchange | Sell | AT |
| 19/10/2026 | 14:52:44 | 14.20p | 1,908 | £270.94 | Exchange | Sell | AT |
| 19/10/2026 | 14:52:44 | 14.20p | 8,092 | £1,149.06 | Exchange | Sell | AT |
| 19/10/2026 | 14:46:45 | 14.37p | 150 | £21.55 | Exchange | Buy | OFF |
| 19/10/2026 | 14:46:07 | 14.37p | 100 | £14.37 | Exchange | Buy | OFF |
| 19/10/2026 | 14:37:29 | 14.20p | 350 | £49.70 | Exchange | Sell | OFF |
| 19/10/2026 | 14:34:08 | 14.25p | 5,000 | £712.70 | Exchange | Sell | OFF |
| 19/10/2026 | 14:02:49 | 14.14p | 3,278 | £463.51 | Exchange | Sell | AT |
| 19/10/2026 | 14:02:49 | 14.14p | 37,498 | £5,302.22 | Exchange | Sell | AT |
| 19/10/2026 | 14:02:49 | 14.14p | 25,173 | £3,559.46 | Exchange | Sell | AT |
| 19/10/2026 | 14:01:37 | 14.24p | 36,157 | £5,148.40 | Exchange | Sell | OFF |
| 19/10/2026 | 13:32:23 | 14.24p | 5,654 | £804.96 | Exchange | Sell | OFF |
| 19/10/2026 | 13:15:01 | 14.44p | 20 | £2.89 | Off-book | Buy | SI |
| 19/10/2026 | 13:15:01 | 14.14p | 3 | £0.42 | Exchange | Sell | AT |
| 19/10/2026 | 12:33:38 | 14.48p | 383 | £55.46 | Off-book | Buy | SI |
| 19/10/2026 | 12:33:38 | 14.48p | 137 | £19.84 | Off-book | Buy | SI |
| 19/10/2026 | 12:00:28 | 14.31p | 11,074 | £1,585.10 | Exchange | Buy | OFF |
| 19/10/2026 | 11:58:21 | 14.31p | 17,336 | £2,481.48 | Exchange | Buy | OFF |
| 19/10/2026 | 11:56:26 | 14.48p | 3,911 | £566.31 | Off-book | Buy | SI |
| 19/10/2026 | 11:56:26 | 14.46p | 3,728 | £539.07 | Off-book | Buy | SI |
| 19/10/2026 | 11:39:42 | 14.25p | 303,101 | £43,190.38 | Off-book | Sell | OFF |
| 19/10/2026 | 11:36:15 | 14.34p | 2,015 | £289.03 | Exchange | Buy | OFF |
| 19/10/2026 | 11:07:10 | 14.20p | 2,500 | £355.06 | Exchange | Sell | OFF |
| 19/10/2026 | 11:07:08 | 14.20p | 2,500 | £355.06 | Exchange | Sell | OFF |
| 19/10/2026 | 11:04:56 | 14.25p | 2,500 | £356.28 | Exchange | Sell | OFF |
| 19/10/2026 | 10:54:48 | 14.30p | 3,768 | £538.82 | Exchange | Buy | AT |
| 19/10/2026 | 10:54:48 | 14.30p | 11,211 | £1,603.17 | Exchange | Buy | AT |
| 19/10/2026 | 10:40:12 | 14.60p | 7 | £1.02 | Off-book | Buy | SI |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 19/10/2026 | 15:35:09 | 13.80p | 140,386 | £19,373.27 | Exchange | Sell | UT |
| 19/10/2026 | 15:29:30 | 13.80p | 2 | £0.28 | Exchange | Sell | AT |
| 19/10/2026 | 15:29:11 | 13.86p | 1,066 | £147.75 | Exchange | Sell | AT |
| 19/10/2026 | 15:28:55 | 13.86p | 524 | £72.63 | Exchange | Sell | AT |
| 19/10/2026 | 15:28:55 | 13.86p | 609 | £84.41 | Exchange | Sell | AT |
| 19/10/2026 | 15:28:49 | 13.86p | 749 | £103.81 | Exchange | Sell | AT |
| 19/10/2026 | 15:27:04 | 13.86p | 3,376 | £467.91 | Exchange | Sell | AT |
| 19/10/2026 | 15:25:34 | 14.00p | 14,130 | £1,978.20 | Exchange | Buy | AT |
| 19/10/2026 | 15:25:34 | 14.00p | 248 | £34.72 | Exchange | Buy | AT |
| 19/10/2026 | 15:25:34 | 14.00p | 901 | £126.14 | Exchange | Buy | AT |
| 19/10/2026 | 15:25:25 | 14.00p | 2,945 | £412.30 | Exchange | Sell | AT |
| 19/10/2026 | 15:25:25 | 14.00p | 380 | £53.20 | Exchange | Sell | AT |
| 19/10/2026 | 15:24:52 | 14.00p | 21 | £2.94 | Off-book | Sell | SI |
| 19/10/2026 | 15:24:52 | 14.00p | 25,058 | £3,508.12 | Exchange | Sell | AT |
| 19/10/2026 | 15:24:52 | 14.00p | 20,000 | £2,800.00 | Exchange | Sell | AT |
| 19/10/2026 | 15:24:52 | 14.00p | 799 | £111.86 | Exchange | Sell | AT |
| 19/10/2026 | 15:21:57 | 14.40p | 17 | £2.45 | Off-book | Buy | SI |
| 19/10/2026 | 15:21:57 | 14.00p | 10 | £1.40 | Off-book | Sell | SI |
| 19/10/2026 | 15:02:03 | 14.20p | 100 | £14.20 | Exchange | Sell | OFF |
| 19/10/2026 | 14:58:16 | 14.40p | 17 | £2.45 | Off-book | Buy | SI |
| 19/10/2026 | 14:52:44 | 14.44p | 15 | £2.17 | Off-book | Buy | SI |
| 19/10/2026 | 14:52:44 | 14.44p | 20 | £2.89 | Off-book | Buy | SI |
| 19/10/2026 | 14:52:44 | 14.08p | 12,111 | £1,705.23 | Exchange | Sell | AT |
| 19/10/2026 | 14:52:44 | 14.20p | 1,908 | £270.94 | Exchange | Sell | AT |
| 19/10/2026 | 14:52:44 | 14.20p | 8,092 | £1,149.06 | Exchange | Sell | AT |
| 19/10/2026 | 14:46:45 | 14.37p | 150 | £21.55 | Exchange | Buy | OFF |
| 19/10/2026 | 14:46:07 | 14.37p | 100 | £14.37 | Exchange | Buy | OFF |
| 19/10/2026 | 14:37:29 | 14.20p | 350 | £49.70 | Exchange | Sell | OFF |
| 19/10/2026 | 14:34:08 | 14.25p | 5,000 | £712.70 | Exchange | Sell | OFF |
| 19/10/2026 | 14:02:49 | 14.14p | 3,278 | £463.51 | Exchange | Sell | AT |
| 19/10/2026 | 14:02:49 | 14.14p | 37,498 | £5,302.22 | Exchange | Sell | AT |
| 19/10/2026 | 14:02:49 | 14.14p | 25,173 | £3,559.46 | Exchange | Sell | AT |
| 19/10/2026 | 14:01:37 | 14.24p | 36,157 | £5,148.40 | Exchange | Sell | OFF |
| 19/10/2026 | 13:32:23 | 14.24p | 5,654 | £804.96 | Exchange | Sell | OFF |
| 19/10/2026 | 13:15:01 | 14.44p | 20 | £2.89 | Off-book | Buy | SI |
| 19/10/2026 | 13:15:01 | 14.14p | 3 | £0.42 | Exchange | Sell | AT |
| 19/10/2026 | 12:33:38 | 14.48p | 383 | £55.46 | Off-book | Buy | SI |
| 19/10/2026 | 12:33:38 | 14.48p | 137 | £19.84 | Off-book | Buy | SI |
| 19/10/2026 | 12:00:28 | 14.31p | 11,074 | £1,585.10 | Exchange | Buy | OFF |
| 19/10/2026 | 11:58:21 | 14.31p | 17,336 | £2,481.48 | Exchange | Buy | OFF |
| 19/10/2026 | 11:56:26 | 14.48p | 3,911 | £566.31 | Off-book | Buy | SI |
| 19/10/2026 | 11:56:26 | 14.46p | 3,728 | £539.07 | Off-book | Buy | SI |
| 19/10/2026 | 11:39:42 | 14.25p | 303,101 | £43,190.38 | Off-book | Sell | OFF |
| 19/10/2026 | 11:36:15 | 14.34p | 2,015 | £289.03 | Exchange | Buy | OFF |
| 19/10/2026 | 11:07:10 | 14.20p | 2,500 | £355.06 | Exchange | Sell | OFF |
| 19/10/2026 | 11:07:08 | 14.20p | 2,500 | £355.06 | Exchange | Sell | OFF |
| 19/10/2026 | 11:04:56 | 14.25p | 2,500 | £356.28 | Exchange | Sell | OFF |
| 19/10/2026 | 10:54:48 | 14.30p | 3,768 | £538.82 | Exchange | Buy | AT |
| 19/10/2026 | 10:54:48 | 14.30p | 11,211 | £1,603.17 | Exchange | Buy | AT |
| 19/10/2026 | 10:40:12 | 14.60p | 7 | £1.02 | Off-book | Buy | SI |
