Speedy Hire PLC (SDY) Trading Data | Ticker | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 01/05/2026 | 15:35:09 | 19.46p | 1,482 | £288.40 | Exchange | Sell | UT |
| 01/05/2026 | 15:29:58 | 20.00p | 6 | £1.20 | Off-book | Buy | SI |
| 01/05/2026 | 15:29:58 | 20.00p | 20 | £4.00 | Off-book | Buy | SI |
| 01/05/2026 | 15:29:53 | 19.90p | 1,597 | £317.73 | Exchange | Buy | OFF |
| 01/05/2026 | 15:24:58 | 20.00p | 2 | £0.40 | Off-book | Buy | SI |
| 01/05/2026 | 15:23:32 | 19.90p | 4 | £0.80 | Exchange | Buy | OFF |
| 01/05/2026 | 15:23:21 | 19.90p | 752 | £149.62 | Exchange | Buy | OFF |
| 01/05/2026 | 15:14:29 | 19.90p | 3 | £0.60 | Exchange | Buy | OFF |
| 01/05/2026 | 15:08:02 | 19.90p | 753 | £149.85 | Exchange | Buy | OFF |
| 01/05/2026 | 14:50:05 | 19.50p | 1,718 | £335.01 | Off-book | Sell | SI |
| 01/05/2026 | 14:49:44 | 19.50p | 2,257 | £440.12 | Off-book | Sell | SI |
| 01/05/2026 | 14:49:32 | 19.50p | 839 | £163.60 | Off-book | Sell | SI |
| 01/05/2026 | 14:33:52 | 19.90p | 3 | £0.60 | Exchange | Buy | OFF |
| 01/05/2026 | 14:27:55 | 19.98p | 1,106 | £220.98 | Off-book | Buy | SI |
| 01/05/2026 | 14:27:55 | 19.98p | 10 | £2.00 | Off-book | Buy | SI |
| 01/05/2026 | 14:17:01 | 19.60p | 35,810 | £7,018.76 | Exchange | Sell | OFF |
| 01/05/2026 | 13:58:45 | 19.98p | 302 | £60.34 | Off-book | Buy | SI |
| 01/05/2026 | 13:58:45 | 19.98p | 50 | £9.99 | Off-book | Buy | SI |
| 01/05/2026 | 13:58:45 | 19.98p | 349 | £69.73 | Off-book | Buy | SI |
| 01/05/2026 | 13:49:38 | 19.89p | 2,500 | £497.30 | Exchange | Buy | OFF |
| 01/05/2026 | 13:49:19 | 19.98p | 16 | £3.20 | Off-book | Buy | SI |
| 01/05/2026 | 13:49:19 | 19.98p | 249 | £49.75 | Off-book | Buy | SI |
| 01/05/2026 | 13:49:19 | 19.98p | 1,698 | £339.26 | Off-book | Buy | SI |
| 01/05/2026 | 13:13:28 | 19.58p | 1,508 | £295.33 | Exchange | Sell | OFF |
| 01/05/2026 | 12:50:49 | 19.63p | 1,400 | £274.81 | Exchange | Sell | OFF |
| 01/05/2026 | 12:17:39 | 19.58p | 44 | £8.62 | Exchange | Sell | OFF |
| 01/05/2026 | 12:00:58 | 19.52p | 3 | £0.59 | Exchange | Sell | AT |
| 01/05/2026 | 11:57:19 | 19.98p | 6 | £1.20 | Off-book | Buy | SI |
| 01/05/2026 | 11:57:19 | 19.98p | 5 | £1.00 | Off-book | Buy | SI |
| 01/05/2026 | 11:17:10 | 19.98p | 25 | £5.00 | Off-book | Buy | SI |
| 01/05/2026 | 11:10:11 | 19.91p | 5,000 | £995.32 | Exchange | Buy | OFF |
| 01/05/2026 | 10:24:28 | 20.00p | 995 | £198.99 | Exchange | Buy | OFF |
| 01/05/2026 | 10:23:48 | 20.00p | 1,990 | £397.97 | Exchange | Buy | OFF |
| 01/05/2026 | 10:23:07 | 19.75p | 15,779 | £3,116.86 | Exchange | Sell | OFF |
| 01/05/2026 | 09:57:30 | 19.83p | 2,639 | £523.23 | Exchange | Buy | OFF |
| 01/05/2026 | 09:43:30 | 20.00p | 10 | £2.00 | Off-book | Buy | SI |
| 01/05/2026 | 09:43:30 | 20.00p | 194 | £38.80 | Off-book | Buy | SI |
| 01/05/2026 | 09:35:58 | 20.00p | 15 | £3.00 | Off-book | Buy | SI |
| 01/05/2026 | 09:28:52 | 19.91p | 500 | £99.53 | Exchange | Buy | OFF |
| 01/05/2026 | 09:28:08 | 19.98p | 50 | £9.99 | Off-book | Buy | SI |
| 01/05/2026 | 09:28:08 | 19.98p | 83 | £16.58 | Off-book | Buy | SI |
| 01/05/2026 | 09:28:08 | 19.98p | 299 | £59.74 | Off-book | Buy | SI |
| 01/05/2026 | 09:19:17 | 19.84p | 23,914 | £4,744.15 | Exchange | Buy | OFF |
| 01/05/2026 | 08:54:21 | 20.00p | 130 | £26.00 | Off-book | Buy | SI |
| 01/05/2026 | 08:54:21 | 20.00p | 25 | £5.00 | Off-book | Buy | SI |
| 01/05/2026 | 08:52:36 | 19.64p | 814 | £159.87 | Off-book | Sell | OTC |
| 01/05/2026 | 08:52:35 | 19.64p | 814 | £159.87 | Off-book | Sell | SI |
| 01/05/2026 | 08:52:01 | 19.64p | 759 | £149.07 | Off-book | Sell | OTC |
| 01/05/2026 | 08:52:01 | 19.64p | 759 | £149.07 | Off-book | Sell | SI |
| 01/05/2026 | 08:51:46 | 19.64p | 761 | £149.46 | Off-book | Sell | OTC |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 01/05/2026 | 15:35:09 | 19.46p | 1,482 | £288.40 | Exchange | Sell | UT |
| 01/05/2026 | 15:29:58 | 20.00p | 6 | £1.20 | Off-book | Buy | SI |
| 01/05/2026 | 15:29:58 | 20.00p | 20 | £4.00 | Off-book | Buy | SI |
| 01/05/2026 | 15:29:53 | 19.90p | 1,597 | £317.73 | Exchange | Buy | OFF |
| 01/05/2026 | 15:24:58 | 20.00p | 2 | £0.40 | Off-book | Buy | SI |
| 01/05/2026 | 15:23:32 | 19.90p | 4 | £0.80 | Exchange | Buy | OFF |
| 01/05/2026 | 15:23:21 | 19.90p | 752 | £149.62 | Exchange | Buy | OFF |
| 01/05/2026 | 15:14:29 | 19.90p | 3 | £0.60 | Exchange | Buy | OFF |
| 01/05/2026 | 15:08:02 | 19.90p | 753 | £149.85 | Exchange | Buy | OFF |
| 01/05/2026 | 14:50:05 | 19.50p | 1,718 | £335.01 | Off-book | Sell | SI |
| 01/05/2026 | 14:49:44 | 19.50p | 2,257 | £440.12 | Off-book | Sell | SI |
| 01/05/2026 | 14:49:32 | 19.50p | 839 | £163.60 | Off-book | Sell | SI |
| 01/05/2026 | 14:33:52 | 19.90p | 3 | £0.60 | Exchange | Buy | OFF |
| 01/05/2026 | 14:27:55 | 19.98p | 1,106 | £220.98 | Off-book | Buy | SI |
| 01/05/2026 | 14:27:55 | 19.98p | 10 | £2.00 | Off-book | Buy | SI |
| 01/05/2026 | 14:17:01 | 19.60p | 35,810 | £7,018.76 | Exchange | Sell | OFF |
| 01/05/2026 | 13:58:45 | 19.98p | 302 | £60.34 | Off-book | Buy | SI |
| 01/05/2026 | 13:58:45 | 19.98p | 50 | £9.99 | Off-book | Buy | SI |
| 01/05/2026 | 13:58:45 | 19.98p | 349 | £69.73 | Off-book | Buy | SI |
| 01/05/2026 | 13:49:38 | 19.89p | 2,500 | £497.30 | Exchange | Buy | OFF |
| 01/05/2026 | 13:49:19 | 19.98p | 16 | £3.20 | Off-book | Buy | SI |
| 01/05/2026 | 13:49:19 | 19.98p | 249 | £49.75 | Off-book | Buy | SI |
| 01/05/2026 | 13:49:19 | 19.98p | 1,698 | £339.26 | Off-book | Buy | SI |
| 01/05/2026 | 13:13:28 | 19.58p | 1,508 | £295.33 | Exchange | Sell | OFF |
| 01/05/2026 | 12:50:49 | 19.63p | 1,400 | £274.81 | Exchange | Sell | OFF |
| 01/05/2026 | 12:17:39 | 19.58p | 44 | £8.62 | Exchange | Sell | OFF |
| 01/05/2026 | 12:00:58 | 19.52p | 3 | £0.59 | Exchange | Sell | AT |
| 01/05/2026 | 11:57:19 | 19.98p | 6 | £1.20 | Off-book | Buy | SI |
| 01/05/2026 | 11:57:19 | 19.98p | 5 | £1.00 | Off-book | Buy | SI |
| 01/05/2026 | 11:17:10 | 19.98p | 25 | £5.00 | Off-book | Buy | SI |
| 01/05/2026 | 11:10:11 | 19.91p | 5,000 | £995.32 | Exchange | Buy | OFF |
| 01/05/2026 | 10:24:28 | 20.00p | 995 | £198.99 | Exchange | Buy | OFF |
| 01/05/2026 | 10:23:48 | 20.00p | 1,990 | £397.97 | Exchange | Buy | OFF |
| 01/05/2026 | 10:23:07 | 19.75p | 15,779 | £3,116.86 | Exchange | Sell | OFF |
| 01/05/2026 | 09:57:30 | 19.83p | 2,639 | £523.23 | Exchange | Buy | OFF |
| 01/05/2026 | 09:43:30 | 20.00p | 10 | £2.00 | Off-book | Buy | SI |
| 01/05/2026 | 09:43:30 | 20.00p | 194 | £38.80 | Off-book | Buy | SI |
| 01/05/2026 | 09:35:58 | 20.00p | 15 | £3.00 | Off-book | Buy | SI |
| 01/05/2026 | 09:28:52 | 19.91p | 500 | £99.53 | Exchange | Buy | OFF |
| 01/05/2026 | 09:28:08 | 19.98p | 50 | £9.99 | Off-book | Buy | SI |
| 01/05/2026 | 09:28:08 | 19.98p | 83 | £16.58 | Off-book | Buy | SI |
| 01/05/2026 | 09:28:08 | 19.98p | 299 | £59.74 | Off-book | Buy | SI |
| 01/05/2026 | 09:19:17 | 19.84p | 23,914 | £4,744.15 | Exchange | Buy | OFF |
| 01/05/2026 | 08:54:21 | 20.00p | 130 | £26.00 | Off-book | Buy | SI |
| 01/05/2026 | 08:54:21 | 20.00p | 25 | £5.00 | Off-book | Buy | SI |
| 01/05/2026 | 08:52:36 | 19.64p | 814 | £159.87 | Off-book | Sell | OTC |
| 01/05/2026 | 08:52:35 | 19.64p | 814 | £159.87 | Off-book | Sell | SI |
| 01/05/2026 | 08:52:01 | 19.64p | 759 | £149.07 | Off-book | Sell | OTC |
| 01/05/2026 | 08:52:01 | 19.64p | 759 | £149.07 | Off-book | Sell | SI |
| 01/05/2026 | 08:51:46 | 19.64p | 761 | £149.46 | Off-book | Sell | OTC |
