Speedy Hire PLC (SDY) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 29/05/2026 | 15:41:41 | 19.85p | 100,000 | £19,850.00 | Off-book | Buy | OFF |
| 29/05/2026 | 15:28:47 | 19.90p | 1,674 | £333.13 | Exchange | Buy | AT |
| 29/05/2026 | 15:25:19 | 19.90p | 25 | £4.97 | Off-book | Buy | SI |
| 29/05/2026 | 15:01:31 | 19.77p | 50,000 | £9,886.80 | Exchange | Buy | OFF |
| 29/05/2026 | 14:59:12 | 19.56p | 159 | £31.10 | Off-book | Sell | SI |
| 29/05/2026 | 14:59:12 | 19.56p | 1,566 | £306.31 | Exchange | Sell | AT |
| 29/05/2026 | 14:59:12 | 19.56p | 542 | £106.02 | Exchange | Sell | AT |
| 29/05/2026 | 14:52:28 | 19.68p | 5,142 | £1,011.89 | Exchange | Sell | OFF |
| 29/05/2026 | 14:41:11 | 19.90p | 50 | £9.95 | Off-book | Buy | SI |
| 29/05/2026 | 14:41:11 | 19.90p | 6 | £1.19 | Off-book | Buy | SI |
| 29/05/2026 | 14:41:11 | 19.90p | 6 | £1.19 | Off-book | Buy | SI |
| 29/05/2026 | 14:41:11 | 19.90p | 5 | £0.99 | Off-book | Buy | SI |
| 29/05/2026 | 14:41:11 | 19.56p | 5 | £0.98 | Off-book | Sell | SI |
| 29/05/2026 | 14:40:02 | 19.78p | 578 | £114.33 | Exchange | Buy | OFF |
| 29/05/2026 | 14:32:30 | 19.78p | 5,000 | £989.05 | Exchange | Buy | OFF |
| 29/05/2026 | 14:30:38 | 19.72p | 3,414 | £673.15 | Exchange | Sell | OFF |
| 29/05/2026 | 14:20:34 | 19.54p | 35 | £6.84 | Off-book | Sell | SI |
| 29/05/2026 | 14:20:34 | 19.90p | 5 | £0.99 | Off-book | Buy | SI |
| 29/05/2026 | 14:20:34 | 19.90p | 13 | £2.59 | Off-book | Buy | SI |
| 29/05/2026 | 14:20:34 | 19.90p | 17 | £3.38 | Off-book | Buy | SI |
| 29/05/2026 | 14:20:34 | 19.90p | 88 | £17.51 | Off-book | Buy | SI |
| 29/05/2026 | 14:20:34 | 19.54p | 5 | £0.98 | Off-book | Sell | SI |
| 29/05/2026 | 14:20:34 | 19.90p | 11 | £2.19 | Off-book | Buy | SI |
| 29/05/2026 | 14:08:15 | 19.76p | 5,000 | £987.79 | Exchange | Buy | OFF |
| 29/05/2026 | 14:00:58 | 19.88p | 14 | £2.78 | Off-book | Buy | SI |
| 29/05/2026 | 13:58:54 | 19.88p | 10 | £1.99 | Off-book | Buy | SI |
| 29/05/2026 | 13:53:16 | 19.60p | 15,184 | £2,976.06 | Exchange | Sell | OFF |
| 29/05/2026 | 13:47:06 | 19.90p | 20 | £3.98 | Off-book | Buy | SI |
| 29/05/2026 | 13:47:06 | 19.88p | 1,663 | £330.60 | Exchange | Buy | AT |
| 29/05/2026 | 13:47:06 | 19.94p | 4,471 | £891.52 | Exchange | Sell | AT |
| 29/05/2026 | 13:45:44 | 20.15p | 123 | £24.78 | Off-book | Buy | SI |
| 29/05/2026 | 13:45:25 | 20.05p | 5,821 | £1,166.82 | Off-book | Unknown | SI |
| 29/05/2026 | 13:45:04 | 20.15p | 5 | £1.01 | Off-book | Buy | SI |
| 29/05/2026 | 13:45:04 | 20.15p | 16 | £3.22 | Off-book | Buy | SI |
| 29/05/2026 | 13:45:04 | 20.15p | 5 | £1.01 | Off-book | Buy | SI |
| 29/05/2026 | 13:45:04 | 19.94p | 3 | £0.60 | Off-book | Sell | SI |
| 29/05/2026 | 13:45:04 | 20.15p | 5 | £1.01 | Off-book | Buy | SI |
| 29/05/2026 | 13:45:04 | 20.15p | 118 | £23.78 | Off-book | Buy | SI |
| 29/05/2026 | 13:45:04 | 20.15p | 7 | £1.41 | Off-book | Buy | SI |
| 29/05/2026 | 13:45:04 | 20.15p | 5 | £1.01 | Off-book | Buy | SI |
| 29/05/2026 | 13:45:04 | 20.15p | 200 | £40.30 | Off-book | Buy | SI |
| 29/05/2026 | 13:45:04 | 20.15p | 41 | £8.26 | Off-book | Buy | SI |
| 29/05/2026 | 13:42:52 | 20.00p | 2,500 | £500.00 | Exchange | Sell | OFF |
| 29/05/2026 | 13:32:29 | 20.15p | 1,043 | £210.16 | Exchange | Buy | AT |
| 29/05/2026 | 13:32:09 | 20.10p | 8,397 | £1,687.45 | Exchange | Buy | OFF |
| 29/05/2026 | 13:17:04 | 20.10p | 13,157 | £2,643.99 | Exchange | Buy | OFF |
| 29/05/2026 | 12:48:58 | 20.15p | 842 | £169.66 | Exchange | Buy | AT |
| 29/05/2026 | 12:33:58 | 20.15p | 1,098 | £221.25 | Exchange | Buy | AT |
| 29/05/2026 | 12:27:33 | 19.98p | 7,250 | £1,448.75 | Exchange | Sell | OFF |
| 29/05/2026 | 12:25:43 | 20.12p | 56 | £11.26 | Exchange | Buy | OFF |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 29/05/2026 | 15:41:41 | 19.85p | 100,000 | £19,850.00 | Off-book | Buy | OFF |
| 29/05/2026 | 15:28:47 | 19.90p | 1,674 | £333.13 | Exchange | Buy | AT |
| 29/05/2026 | 15:25:19 | 19.90p | 25 | £4.97 | Off-book | Buy | SI |
| 29/05/2026 | 15:01:31 | 19.77p | 50,000 | £9,886.80 | Exchange | Buy | OFF |
| 29/05/2026 | 14:59:12 | 19.56p | 159 | £31.10 | Off-book | Sell | SI |
| 29/05/2026 | 14:59:12 | 19.56p | 1,566 | £306.31 | Exchange | Sell | AT |
| 29/05/2026 | 14:59:12 | 19.56p | 542 | £106.02 | Exchange | Sell | AT |
| 29/05/2026 | 14:52:28 | 19.68p | 5,142 | £1,011.89 | Exchange | Sell | OFF |
| 29/05/2026 | 14:41:11 | 19.90p | 50 | £9.95 | Off-book | Buy | SI |
| 29/05/2026 | 14:41:11 | 19.90p | 6 | £1.19 | Off-book | Buy | SI |
| 29/05/2026 | 14:41:11 | 19.90p | 6 | £1.19 | Off-book | Buy | SI |
| 29/05/2026 | 14:41:11 | 19.90p | 5 | £0.99 | Off-book | Buy | SI |
| 29/05/2026 | 14:41:11 | 19.56p | 5 | £0.98 | Off-book | Sell | SI |
| 29/05/2026 | 14:40:02 | 19.78p | 578 | £114.33 | Exchange | Buy | OFF |
| 29/05/2026 | 14:32:30 | 19.78p | 5,000 | £989.05 | Exchange | Buy | OFF |
| 29/05/2026 | 14:30:38 | 19.72p | 3,414 | £673.15 | Exchange | Sell | OFF |
| 29/05/2026 | 14:20:34 | 19.54p | 35 | £6.84 | Off-book | Sell | SI |
| 29/05/2026 | 14:20:34 | 19.90p | 5 | £0.99 | Off-book | Buy | SI |
| 29/05/2026 | 14:20:34 | 19.90p | 13 | £2.59 | Off-book | Buy | SI |
| 29/05/2026 | 14:20:34 | 19.90p | 17 | £3.38 | Off-book | Buy | SI |
| 29/05/2026 | 14:20:34 | 19.90p | 88 | £17.51 | Off-book | Buy | SI |
| 29/05/2026 | 14:20:34 | 19.54p | 5 | £0.98 | Off-book | Sell | SI |
| 29/05/2026 | 14:20:34 | 19.90p | 11 | £2.19 | Off-book | Buy | SI |
| 29/05/2026 | 14:08:15 | 19.76p | 5,000 | £987.79 | Exchange | Buy | OFF |
| 29/05/2026 | 14:00:58 | 19.88p | 14 | £2.78 | Off-book | Buy | SI |
| 29/05/2026 | 13:58:54 | 19.88p | 10 | £1.99 | Off-book | Buy | SI |
| 29/05/2026 | 13:53:16 | 19.60p | 15,184 | £2,976.06 | Exchange | Sell | OFF |
| 29/05/2026 | 13:47:06 | 19.90p | 20 | £3.98 | Off-book | Buy | SI |
| 29/05/2026 | 13:47:06 | 19.88p | 1,663 | £330.60 | Exchange | Buy | AT |
| 29/05/2026 | 13:47:06 | 19.94p | 4,471 | £891.52 | Exchange | Sell | AT |
| 29/05/2026 | 13:45:44 | 20.15p | 123 | £24.78 | Off-book | Buy | SI |
| 29/05/2026 | 13:45:25 | 20.05p | 5,821 | £1,166.82 | Off-book | Unknown | SI |
| 29/05/2026 | 13:45:04 | 20.15p | 5 | £1.01 | Off-book | Buy | SI |
| 29/05/2026 | 13:45:04 | 20.15p | 16 | £3.22 | Off-book | Buy | SI |
| 29/05/2026 | 13:45:04 | 20.15p | 5 | £1.01 | Off-book | Buy | SI |
| 29/05/2026 | 13:45:04 | 19.94p | 3 | £0.60 | Off-book | Sell | SI |
| 29/05/2026 | 13:45:04 | 20.15p | 5 | £1.01 | Off-book | Buy | SI |
| 29/05/2026 | 13:45:04 | 20.15p | 118 | £23.78 | Off-book | Buy | SI |
| 29/05/2026 | 13:45:04 | 20.15p | 7 | £1.41 | Off-book | Buy | SI |
| 29/05/2026 | 13:45:04 | 20.15p | 5 | £1.01 | Off-book | Buy | SI |
| 29/05/2026 | 13:45:04 | 20.15p | 200 | £40.30 | Off-book | Buy | SI |
| 29/05/2026 | 13:45:04 | 20.15p | 41 | £8.26 | Off-book | Buy | SI |
| 29/05/2026 | 13:42:52 | 20.00p | 2,500 | £500.00 | Exchange | Sell | OFF |
| 29/05/2026 | 13:32:29 | 20.15p | 1,043 | £210.16 | Exchange | Buy | AT |
| 29/05/2026 | 13:32:09 | 20.10p | 8,397 | £1,687.45 | Exchange | Buy | OFF |
| 29/05/2026 | 13:17:04 | 20.10p | 13,157 | £2,643.99 | Exchange | Buy | OFF |
| 29/05/2026 | 12:48:58 | 20.15p | 842 | £169.66 | Exchange | Buy | AT |
| 29/05/2026 | 12:33:58 | 20.15p | 1,098 | £221.25 | Exchange | Buy | AT |
| 29/05/2026 | 12:27:33 | 19.98p | 7,250 | £1,448.75 | Exchange | Sell | OFF |
| 29/05/2026 | 12:25:43 | 20.12p | 56 | £11.26 | Exchange | Buy | OFF |
