REG - Jet2 PLC - Transaction in Own Shares
Today 07:00
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20251203:nRSC9700Ja&default-theme=true
RNS Number : 9700J Jet2 PLC 03 December 2025
3 December 2025
Jet2 plc (the "Group" or the "Company")
Transaction in Own Shares
Jet2 plc, the Leisure Travel group, announces the purchase, in accordance with
the authority granted by shareholders at the Company's Annual General Meeting
on 4 September 2025, of 57,788 ordinary shares of 1.25p each in the capital of
the Company (the "Ordinary Shares") on 2 December 2025 as part of its up to
£100 million share buyback programme, details of which were announced on 19
November 2025 (the "Programme").
Date of purchase: 2 December 2025
Number of ordinary shares of £0.0125 purchased: 57,788
Highest price paid per share (£): 13.8300
Lowest price paid per share (£): 13.4000
Volume weighted average price paid per share (£): 13.5397
The Company intends to cancel the Ordinary Shares.
The table below contains detailed information about the purchases referred to
above.
Schedule of purchases
Shares purchased: Jet2 plc (ISIN: GB00B1722W11)
Date of purchases: 2 December 2025
Investment firm: Jefferies International Limited
Aggregate information
MIC Aggregated number of ordinary shares purchased Volume-weighted average price per share (£) Lowest price per share (£) Highest price
per share (£)
AIM 29,823 13.5398 13.4000 13.8300
TRQX 3,551 13.5391 13.4100 13.8000
BATE 18,673 13.5406 13.4100 13.7900
AQXE 2,454 13.5425 13.4100 13.7900
CHIX 3,287 13.5316 13.4100 13.7700
In accordance with (as it forms part of domestic law of the United Kingdom by
virtue of the European Union (Withdrawal) Act 2018), a full breakdown of the
individual trades made by Jefferies International Limited in connection with
the Programme is set out below.
Number of shares purchased Transaction price (pence per share) Time of transaction Transaction reference number Execution venue
100 1,383.000 08:02:04 00502118699TRLO1.1.1 AIMX
118 1,373.000 08:02:17 00502118814TRLO1.1.1 AIMX
108 1,375.000 08:02:55 00502119159TRLO1.1.1 BATE
35 1,376.000 08:02:58 00502119189TRLO1.1.1 CHIX
43 1,376.000 08:03:22 00502119369TRLO1.1.1 TRQX
202 1,376.000 08:04:18 00502119890TRLO1.1.1 AIMX
134 1,378.000 08:04:37 00502120146TRLO1.1.1 BATE
28 1,379.000 08:04:37 00502120148TRLO1.1.1 AQXE
33 1,376.000 08:05:55 00502120810TRLO1.1.1 CHIX
81 1,378.000 08:06:06 00502120949TRLO1.1.1 AIMX
94 1,378.000 08:06:06 00502120948TRLO1.1.1 AIMX
118 1,378.000 08:06:19 00502121050TRLO1.1.1 BATE
3 1,378.000 08:06:29 00502121124TRLO1.1.1 TRQX
34 1,378.000 08:06:29 00502121125TRLO1.1.1 TRQX
28 1,378.000 08:08:08 00502122468TRLO1.1.1 AQXE
139 1,378.000 08:08:08 00502122469TRLO1.1.1 AIMX
4 1,378.000 08:08:08 00502122471TRLO1.1.1 AIMX
78 1,374.000 08:08:42 00502123096TRLO1.1.1 AIMX
190 1,376.000 08:08:50 00502123166TRLO1.1.1 BATE
6 1,378.000 08:09:47 00502123847TRLO1.1.1 TRQX
12 1,378.000 08:10:24 00502124125TRLO1.1.1 AQXE
13 1,378.000 08:10:38 00502124416TRLO1.1.1 AQXE
138 1,377.000 08:10:57 00502124579TRLO1.1.1 AIMX
116 1,377.000 08:12:16 00502125174TRLO1.1.1 BATE
43 1,377.000 08:12:16 00502125175TRLO1.1.1 TRQX
27 1,374.000 08:13:05 00502125454TRLO1.1.1 AIMX
108 1,375.000 08:13:05 00502125455TRLO1.1.1 AIMX
102 1,374.000 08:14:27 00502125991TRLO1.1.1 BATE
7 1,378.000 08:15:10 00502126363TRLO1.1.1 AQXE
12 1,378.000 08:15:10 00502126364TRLO1.1.1 AQXE
184 1,379.000 08:19:03 00502128066TRLO1.1.1 BATE
471 1,380.000 08:19:11 00502128117TRLO1.1.1 AIMX
37 1,380.000 08:19:12 00502128131TRLO1.1.1 TRQX
120 1,380.000 08:21:17 00502128921TRLO1.1.1 AIMX
38 1,380.000 08:21:42 00502129082TRLO1.1.1 TRQX
146 1,379.000 08:22:03 00502129222TRLO1.1.1 BATE
5 1,378.000 08:22:08 00502129246TRLO1.1.1 AQXE
7 1,378.000 08:22:08 00502129245TRLO1.1.1 AQXE
120 1,378.000 08:22:59 00502129581TRLO1.1.1 AIMX
35 1,377.000 08:23:07 00502129642TRLO1.1.1 CHIX
28 1,374.000 08:24:58 00502130319TRLO1.1.1 AQXE
28 1,373.000 08:26:30 00502130974TRLO1.1.1 AIMX
74 1,373.000 08:26:30 00502130973TRLO1.1.1 AIMX
53 1,374.000 08:26:30 00502130975TRLO1.1.1 AIMX
92 1,372.000 08:27:31 00502131352TRLO1.1.1 BATE
32 1,375.000 08:28:00 00502131561TRLO1.1.1 TRQX
4 1,376.000 08:28:00 00502131562TRLO1.1.1 TRQX
133 1,374.000 08:30:00 00502132317TRLO1.1.1 AIMX
123 1,373.000 08:30:04 00502132351TRLO1.1.1 BATE
28 1,374.000 08:30:25 00502132488TRLO1.1.1 AQXE
33 1,372.000 08:31:01 00502132746TRLO1.1.1 CHIX
96 1,370.000 08:31:17 00502132838TRLO1.1.1 AIMX
115 1,374.000 08:33:23 00502133484TRLO1.1.1 BATE
342 1,375.000 08:43:12 00502136384TRLO1.1.1 BATE
28 1,375.000 08:43:12 00502136386TRLO1.1.1 AQXE
28 1,375.000 08:43:12 00502136387TRLO1.1.1 AQXE
120 1,375.000 08:43:12 00502136385TRLO1.1.1 BATE
26 1,375.000 08:43:12 00502136389TRLO1.1.1 CHIX
37 1,375.000 08:43:12 00502136388TRLO1.1.1 CHIX
138 1,374.000 08:43:24 00502136475TRLO1.1.1 AIMX
516 1,374.000 08:43:24 00502136474TRLO1.1.1 AIMX
138 1,374.000 08:45:51 00502137515TRLO1.1.1 AIMX
196 1,375.000 08:47:51 00502138202TRLO1.1.1 AIMX
72 1,374.000 08:47:51 00502138203TRLO1.1.1 TRQX
37 1,375.000 08:48:10 00502138287TRLO1.1.1 CHIX
40 1,375.000 08:48:20 00502138335TRLO1.1.1 AQXE
105 1,376.000 08:48:36 00502138392TRLO1.1.1 BATE
132 1,374.000 08:49:52 00502138686TRLO1.1.1 AIMX
30 1,374.000 08:50:26 00502138844TRLO1.1.1 TRQX
38 1,374.000 08:50:26 00502138843TRLO1.1.1 TRQX
85 1,372.000 08:52:37 00502139565TRLO1.1.1 BATE
34 1,371.000 08:52:39 00502139567TRLO1.1.1 CHIX
98 1,370.000 08:52:57 00502139642TRLO1.1.1 AIMX
98 1,368.000 08:55:16 00502140435TRLO1.1.1 AIMX
40 1,367.000 08:55:46 00502140562TRLO1.1.1 TRQX
27 1,367.000 08:57:17 00502140964TRLO1.1.1 AQXE
100 1,367.000 08:57:25 00502140998TRLO1.1.1 AIMX
185 1,365.000 08:58:17 00502141212TRLO1.1.1 BATE
44 1,366.000 09:00:09 00502141886TRLO1.1.1 AIMX
130 1,366.000 09:00:09 00502141887TRLO1.1.1 AIMX
33 1,365.000 09:00:09 00502141888TRLO1.1.1 CHIX
21 1,366.000 09:01:32 00502142396TRLO1.1.1 TRQX
21 1,366.000 09:01:32 00502142397TRLO1.1.1 TRQX
28 1,364.000 09:01:57 00502142585TRLO1.1.1 AQXE
31 1,365.000 09:02:07 00502142659TRLO1.1.1 CHIX
132 1,365.000 09:02:25 00502142785TRLO1.1.1 AIMX
133 1,364.000 09:03:33 00502143211TRLO1.1.1 BATE
127 1,364.000 09:03:42 00502143373TRLO1.1.1 BATE
90 1,364.000 09:04:17 00502143610TRLO1.1.1 AIMX
28 1,365.000 09:04:34 00502143711TRLO1.1.1 TRQX
129 1,364.000 09:06:49 00502144477TRLO1.1.1 AIMX
29 1,363.000 09:08:10 00502144806TRLO1.1.1 AQXE
101 1,363.000 09:08:10 00502144807TRLO1.1.1 BATE
25 1,363.000 09:08:22 00502144854TRLO1.1.1 CHIX
132 1,361.000 09:09:56 00502145323TRLO1.1.1 AIMX
12 1,359.000 09:12:01 00502145879TRLO1.1.1 AIMX
74 1,359.000 09:12:01 00502145878TRLO1.1.1 AIMX
124 1,359.000 09:12:32 00502146023TRLO1.1.1 BATE
86 1,360.000 09:14:39 00502146598TRLO1.1.1 AIMX
38 1,359.000 09:15:00 00502146721TRLO1.1.1 TRQX
37 1,359.000 09:15:02 00502146733TRLO1.1.1 CHIX
52 1,367.000 09:19:19 00502148097TRLO1.1.1 AIMX
39 1,368.000 09:19:19 00502148099TRLO1.1.1 AIMX
82 1,368.000 09:19:19 00502148098TRLO1.1.1 AIMX
100 1,369.000 09:20:12 00502148343TRLO1.1.1 BATE
98 1,368.000 09:20:18 00502148366TRLO1.1.1 AIMX
27 1,369.000 09:21:01 00502148596TRLO1.1.1 CHIX
36 1,370.000 09:21:05 00502148610TRLO1.1.1 AQXE
90 1,369.000 09:22:05 00502149003TRLO1.1.1 BATE
5 1,366.000 09:22:38 00502149143TRLO1.1.1 TRQX
36 1,366.000 09:22:38 00502149144TRLO1.1.1 TRQX
102 1,364.000 09:24:20 00502149697TRLO1.1.1 BATE
180 1,362.000 09:24:20 00502149698TRLO1.1.1 AIMX
108 1,367.000 09:27:51 00502150608TRLO1.1.1 AIMX
5 1,366.000 09:31:16 00502152028TRLO1.1.1 BATE
5 1,366.000 09:31:16 00502152030TRLO1.1.1 CHIX
133 1,366.000 09:31:16 00502152029TRLO1.1.1 BATE
5 1,366.000 09:31:16 00502152031TRLO1.1.1 CHIX
23 1,366.000 09:31:41 00502152142TRLO1.1.1 CHIX
116 1,367.000 09:31:44 00502152155TRLO1.1.1 AIMX
31 1,364.000 09:33:24 00502153224TRLO1.1.1 TRQX
26 1,364.000 09:33:54 00502153434TRLO1.1.1 AQXE
99 1,363.000 09:34:31 00502153701TRLO1.1.1 AIMX
96 1,364.000 09:35:25 00502154135TRLO1.1.1 BATE
22 1,362.000 09:36:45 00502154999TRLO1.1.1 AQXE
30 1,364.000 09:38:45 00502155915TRLO1.1.1 TRQX
31 1,361.000 09:38:45 00502155916TRLO1.1.1 CHIX
165 1,360.000 09:39:51 00502156331TRLO1.1.1 AIMX
140 1,360.000 09:42:22 00502157605TRLO1.1.1 BATE
39 1,360.000 09:43:38 00502158138TRLO1.1.1 AIMX
93 1,360.000 09:43:38 00502158137TRLO1.1.1 AIMX
24 1,361.000 09:45:52 00502159172TRLO1.1.1 TRQX
9 1,362.000 09:45:52 00502159173TRLO1.1.1 TRQX
34 1,364.000 09:47:03 00502159713TRLO1.1.1 AIMX
59 1,364.000 09:47:03 00502159712TRLO1.1.1 AIMX
35 1,364.000 09:47:47 00502160007TRLO1.1.1 CHIX
119 1,363.000 09:49:09 00502160662TRLO1.1.1 BATE
26 1,364.000 09:50:14 00502161200TRLO1.1.1 AQXE
84 1,364.000 09:51:06 00502161575TRLO1.1.1 AIMX
104 1,364.000 09:51:06 00502161576TRLO1.1.1 AIMX
29 1,363.000 09:51:46 00502161874TRLO1.1.1 CHIX
125 1,363.000 09:51:54 00502161928TRLO1.1.1 BATE
39 1,364.000 09:52:04 00502161995TRLO1.1.1 TRQX
22 1,364.000 09:52:22 00502162129TRLO1.1.1 AQXE
147 1,364.000 09:53:14 00502162494TRLO1.1.1 AIMX
285 1,365.000 09:55:00 00502163378TRLO1.1.1 AIMX
32 1,365.000 09:55:46 00502163618TRLO1.1.1 CHIX
24 1,364.000 09:56:28 00502163849TRLO1.1.1 AQXE
210 1,364.000 09:56:28 00502163848TRLO1.1.1 BATE
39 1,364.000 09:56:28 00502163850TRLO1.1.1 TRQX
92 1,364.000 09:58:53 00502164789TRLO1.1.1 AIMX
23 1,364.000 09:58:53 00502164790TRLO1.1.1 AIMX
82 1,364.000 09:59:43 00502165177TRLO1.1.1 BATE
5 1,364.000 10:00:29 00502165323TRLO1.1.1 AQXE
19 1,364.000 10:00:29 00502165324TRLO1.1.1 AQXE
30 1,364.000 10:00:31 00502165336TRLO1.1.1 CHIX
113 1,363.000 10:00:56 00502165478TRLO1.1.1 AIMX
128 1,361.000 10:02:36 00502165784TRLO1.1.1 BATE
29 1,362.000 10:02:42 00502165846TRLO1.1.1 TRQX
159 1,361.000 10:04:22 00502166183TRLO1.1.1 AIMX
32 1,361.000 10:05:58 00502166497TRLO1.1.1 CHIX
136 1,363.000 10:07:25 00502166718TRLO1.1.1 BATE
120 1,363.000 10:07:28 00502166734TRLO1.1.1 AIMX
24 1,363.000 10:07:47 00502166784TRLO1.1.1 AQXE
80 1,363.000 10:09:56 00502167149TRLO1.1.1 AIMX
14 1,367.000 10:18:09 00502168532TRLO1.1.1 CHIX
20 1,367.000 10:18:09 00502168531TRLO1.1.1 CHIX
160 1,368.000 10:18:13 00502168537TRLO1.1.1 AIMX
35 1,367.000 10:18:18 00502168546TRLO1.1.1 TRQX
35 1,367.000 10:18:18 00502168547TRLO1.1.1 TRQX
13 1,366.000 10:18:19 00502168553TRLO1.1.1 CHIX
26 1,366.000 10:18:19 00502168554TRLO1.1.1 AQXE
20 1,366.000 10:18:19 00502168555TRLO1.1.1 AQXE
23 1,366.000 10:18:19 00502168556TRLO1.1.1 AIMX
19 1,366.000 10:18:19 00502168560TRLO1.1.1 CHIX
325 1,366.000 10:18:19 00502168561TRLO1.1.1 AIMX
363 1,367.000 10:18:20 00502168562TRLO1.1.1 BATE
102 1,364.000 10:20:29 00502168998TRLO1.1.1 AIMX
40 1,364.000 10:20:37 00502169011TRLO1.1.1 TRQX
18 1,363.000 10:23:15 00502169518TRLO1.1.1 BATE
21 1,364.000 10:23:15 00502169519TRLO1.1.1 BATE
62 1,364.000 10:23:15 00502169520TRLO1.1.1 BATE
130 1,363.000 10:25:06 00502169807TRLO1.1.1 AIMX
5 1,363.000 10:26:30 00502170089TRLO1.1.1 CHIX
100 1,363.000 10:27:11 00502170165TRLO1.1.1 AIMX
133 1,363.000 10:27:48 00502170270TRLO1.1.1 BATE
32 1,364.000 10:29:08 00502170547TRLO1.1.1 TRQX
54 1,365.000 10:29:43 00502170693TRLO1.1.1 AIMX
58 1,365.000 10:29:43 00502170694TRLO1.1.1 AIMX
37 1,364.000 10:30:01 00502170767TRLO1.1.1 CHIX
38 1,365.000 10:31:49 00502171127TRLO1.1.1 AIMX
62 1,365.000 10:31:49 00502171126TRLO1.1.1 AIMX
68 1,365.000 10:31:49 00502171125TRLO1.1.1 AIMX
36 1,365.000 10:31:49 00502171128TRLO1.1.1 AIMX
34 1,365.000 10:33:15 00502171427TRLO1.1.1 CHIX
151 1,365.000 10:34:25 00502171610TRLO1.1.1 AIMX
34 1,365.000 10:35:05 00502171705TRLO1.1.1 TRQX
33 1,365.000 10:36:55 00502171959TRLO1.1.1 CHIX
69 1,365.000 10:38:59 00502172415TRLO1.1.1 AQXE
216 1,365.000 10:38:59 00502172417TRLO1.1.1 BATE
321 1,365.000 10:38:59 00502172416TRLO1.1.1 BATE
33 1,365.000 10:38:59 00502172418TRLO1.1.1 CHIX
36 1,365.000 10:38:59 00502172420TRLO1.1.1 TRQX
381 1,365.000 10:38:59 00502172419TRLO1.1.1 AIMX
41 1,365.000 10:40:47 00502172721TRLO1.1.1 TRQX
23 1,365.000 10:40:54 00502172749TRLO1.1.1 AQXE
57 1,365.000 10:41:35 00502172843TRLO1.1.1 AIMX
170 1,365.000 10:41:35 00502172844TRLO1.1.1 AIMX
30 1,365.000 10:41:50 00502172867TRLO1.1.1 CHIX
154 1,365.000 10:43:07 00502173070TRLO1.1.1 BATE
42 1,365.000 10:44:26 00502173260TRLO1.1.1 AIMX
43 1,365.000 10:44:26 00502173261TRLO1.1.1 AIMX
29 1,365.000 10:44:45 00502173307TRLO1.1.1 AQXE
5 1,365.000 10:44:56 00502173328TRLO1.1.1 TRQX
22 1,365.000 10:44:57 00502173330TRLO1.1.1 TRQX
55 1,365.000 10:46:46 00502173716TRLO1.1.1 BATE
59 1,365.000 10:46:46 00502173717TRLO1.1.1 BATE
104 1,365.000 10:46:47 00502173719TRLO1.1.1 AIMX
159 1,366.000 10:52:30 00502174851TRLO1.1.1 BATE
182 1,366.000 10:52:30 00502174852TRLO1.1.1 AIMX
30 1,366.000 10:54:50 00502175321TRLO1.1.1 AQXE
36 1,366.000 10:54:50 00502175322TRLO1.1.1 CHIX
196 1,366.000 10:54:50 00502175323TRLO1.1.1 AIMX
42 1,365.000 10:55:16 00502175552TRLO1.1.1 TRQX
22 1,364.000 10:56:38 00502175822TRLO1.1.1 CHIX
13 1,365.000 10:56:38 00502175823TRLO1.1.1 CHIX
98 1,366.000 10:57:50 00502176100TRLO1.1.1 BATE
5 1,366.000 10:57:51 00502176104TRLO1.1.1 AQXE
33 1,366.000 10:57:51 00502176105TRLO1.1.1 AIMX
79 1,366.000 10:57:51 00502176106TRLO1.1.1 AIMX
118 1,366.000 10:59:25 00502176412TRLO1.1.1 AIMX
93 1,366.000 11:02:04 00502176936TRLO1.1.1 AIMX
125 1,366.000 11:03:00 00502177098TRLO1.1.1 BATE
2 1,366.000 11:03:03 00502177126TRLO1.1.1 AQXE
28 1,366.000 11:05:19 00502177584TRLO1.1.1 AQXE
28 1,364.000 11:05:37 00502177644TRLO1.1.1 TRQX
33 1,364.000 11:05:42 00502177698TRLO1.1.1 CHIX
71 1,364.000 11:06:37 00502177839TRLO1.1.1 AIMX
25 1,364.000 11:06:37 00502177840TRLO1.1.1 AIMX
2 1,364.000 11:08:25 00502178203TRLO1.1.1 TRQX
4 1,364.000 11:08:25 00502178202TRLO1.1.1 TRQX
34 1,364.000 11:08:25 00502178201TRLO1.1.1 TRQX
120 1,364.000 11:09:15 00502178317TRLO1.1.1 BATE
22 1,364.000 11:10:26 00502178501TRLO1.1.1 AQXE
109 1,362.000 11:11:15 00502178599TRLO1.1.1 AIMX
19 1,362.000 11:13:54 00502178987TRLO1.1.1 AIMX
65 1,362.000 11:13:54 00502178986TRLO1.1.1 AIMX
86 1,363.000 11:14:44 00502179121TRLO1.1.1 BATE
36 1,361.000 11:17:01 00502179578TRLO1.1.1 CHIX
28 1,361.000 11:17:21 00502179644TRLO1.1.1 TRQX
110 1,359.000 11:20:03 00502180202TRLO1.1.1 AIMX
101 1,359.000 11:24:13 00502180981TRLO1.1.1 BATE
19 1,358.000 11:24:15 00502180988TRLO1.1.1 AQXE
96 1,359.000 11:24:21 00502181028TRLO1.1.1 AIMX
109 1,359.000 11:26:59 00502181459TRLO1.1.1 AIMX
36 1,359.000 11:28:45 00502181792TRLO1.1.1 TRQX
30 1,359.000 11:29:21 00502181895TRLO1.1.1 CHIX
79 1,359.000 11:29:39 00502181970TRLO1.1.1 BATE
111 1,359.000 11:29:49 00502181982TRLO1.1.1 AIMX
96 1,362.000 11:32:43 00502182525TRLO1.1.1 AIMX
202 1,361.000 11:34:14 00502182918TRLO1.1.1 BATE
162 1,362.000 11:35:00 00502183069TRLO1.1.1 AIMX
132 1,362.000 11:37:02 00502183554TRLO1.1.1 AIMX
132 1,362.000 11:39:01 00502184097TRLO1.1.1 BATE
27 1,362.000 11:43:52 00502184958TRLO1.1.1 AQXE
39 1,362.000 11:43:52 00502184959TRLO1.1.1 AQXE
39 1,362.000 11:43:52 00502184961TRLO1.1.1 CHIX
138 1,362.000 11:43:52 00502184960TRLO1.1.1 BATE
299 1,362.000 11:43:52 00502184962TRLO1.1.1 AIMX
39 1,362.000 11:43:52 00502184965TRLO1.1.1 TRQX
47 1,362.000 11:43:52 00502184964TRLO1.1.1 TRQX
97 1,362.000 11:43:52 00502184963TRLO1.1.1 AIMX
40 1,362.000 11:46:07 00502185363TRLO1.1.1 CHIX
21 1,362.000 11:46:41 00502185443TRLO1.1.1 AQXE
86 1,361.000 11:46:53 00502185459TRLO1.1.1 BATE
126 1,358.000 11:49:33 00502185913TRLO1.1.1 AIMX
27 1,359.000 11:50:32 00502186051TRLO1.1.1 CHIX
98 1,358.000 11:52:21 00502186473TRLO1.1.1 AIMX
12 1,358.000 11:52:33 00502186506TRLO1.1.1 BATE
144 1,358.000 11:52:33 00502186507TRLO1.1.1 BATE
34 1,358.000 11:54:05 00502186922TRLO1.1.1 TRQX
12 1,359.000 11:54:46 00502187077TRLO1.1.1 CHIX
17 1,359.000 11:54:46 00502187076TRLO1.1.1 CHIX
136 1,357.000 11:55:49 00502187250TRLO1.1.1 AIMX
132 1,358.000 11:57:53 00502187686TRLO1.1.1 BATE
98 1,358.000 11:58:10 00502187719TRLO1.1.1 AIMX
29 1,357.000 11:59:32 00502188043TRLO1.1.1 AQXE
96 1,357.000 11:59:32 00502188044TRLO1.1.1 AIMX
31 1,358.000 12:00:09 00502188403TRLO1.1.1 CHIX
41 1,357.000 12:00:27 00502188450TRLO1.1.1 TRQX
112 1,358.000 12:00:51 00502188546TRLO1.1.1 BATE
92 1,357.000 12:01:42 00502188725TRLO1.1.1 AIMX
5 1,357.000 12:02:10 00502188952TRLO1.1.1 AQXE
7 1,357.000 12:02:10 00502188951TRLO1.1.1 AQXE
7 1,357.000 12:02:10 00502188953TRLO1.1.1 AQXE
30 1,356.000 12:04:17 00502189436TRLO1.1.1 BATE
20 1,357.000 12:04:17 00502189438TRLO1.1.1 BATE
48 1,357.000 12:04:17 00502189437TRLO1.1.1 BATE
104 1,355.000 12:04:25 00502189454TRLO1.1.1 AIMX
24 1,356.000 12:05:11 00502189588TRLO1.1.1 AQXE
43 1,355.000 12:05:55 00502189692TRLO1.1.1 TRQX
32 1,356.000 12:06:00 00502189700TRLO1.1.1 CHIX
163 1,355.000 12:06:40 00502189822TRLO1.1.1 AIMX
33 1,356.000 12:07:22 00502190044TRLO1.1.1 BATE
18 1,356.000 12:07:22 00502190045TRLO1.1.1 BATE
24 1,357.000 12:07:22 00502190046TRLO1.1.1 BATE
31 1,357.000 12:07:22 00502190047TRLO1.1.1 BATE
158 1,355.000 12:09:45 00502190487TRLO1.1.1 AIMX
90 1,354.000 12:12:08 00502190882TRLO1.1.1 BATE
36 1,355.000 12:12:10 00502190894TRLO1.1.1 CHIX
8 1,355.000 12:12:18 00502190928TRLO1.1.1 TRQX
26 1,355.000 12:12:18 00502190927TRLO1.1.1 TRQX
26 1,356.000 12:12:27 00502190940TRLO1.1.1 AQXE
80 1,354.000 12:13:50 00502191152TRLO1.1.1 AIMX
64 1,354.000 12:13:50 00502191153TRLO1.1.1 AIMX
12 1,354.000 12:14:26 00502191296TRLO1.1.1 BATE
99 1,354.000 12:16:22 00502191604TRLO1.1.1 AIMX
150 1,354.000 12:16:29 00502191619TRLO1.1.1 BATE
126 1,351.000 12:19:13 00502192037TRLO1.1.1 AIMX
33 1,351.000 12:20:36 00502192284TRLO1.1.1 CHIX
34 1,350.000 12:21:32 00502192412TRLO1.1.1 TRQX
118 1,350.000 12:21:32 00502192411TRLO1.1.1 BATE
28 1,350.000 12:21:52 00502192433TRLO1.1.1 AIMX
80 1,350.000 12:21:52 00502192434TRLO1.1.1 AIMX
29 1,350.000 12:22:09 00502192482TRLO1.1.1 AQXE
45 1,350.000 12:24:39 00502193016TRLO1.1.1 AIMX
46 1,350.000 12:24:39 00502193014TRLO1.1.1 AIMX
82 1,350.000 12:24:39 00502193015TRLO1.1.1 AIMX
31 1,350.000 12:25:06 00502193126TRLO1.1.1 CHIX
34 1,350.000 12:25:07 00502193137TRLO1.1.1 TRQX
122 1,350.000 12:26:18 00502193332TRLO1.1.1 BATE
25 1,350.000 12:28:07 00502193637TRLO1.1.1 AQXE
120 1,349.000 12:28:56 00502193778TRLO1.1.1 AIMX
120 1,349.000 12:31:49 00502194472TRLO1.1.1 BATE
107 1,349.000 12:32:49 00502194638TRLO1.1.1 AIMX
46 1,349.000 12:35:23 00502195059TRLO1.1.1 AIMX
61 1,349.000 12:35:23 00502195060TRLO1.1.1 AIMX
32 1,348.000 12:35:25 00502195070TRLO1.1.1 CHIX
34 1,348.000 12:35:25 00502195071TRLO1.1.1 TRQX
80 1,346.000 12:39:11 00502195646TRLO1.1.1 BATE
28 1,346.000 12:40:40 00502195901TRLO1.1.1 AQXE
167 1,346.000 12:40:46 00502195924TRLO1.1.1 AIMX
143 1,346.000 12:41:34 00502196012TRLO1.1.1 BATE
32 1,346.000 12:41:46 00502196054TRLO1.1.1 TRQX
124 1,346.000 12:43:25 00502196377TRLO1.1.1 AIMX
149 1,346.000 12:44:36 00502196581TRLO1.1.1 BATE
35 1,346.000 12:45:09 00502196645TRLO1.1.1 CHIX
156 1,346.000 12:45:20 00502196662TRLO1.1.1 AIMX
29 1,346.000 12:48:19 00502197155TRLO1.1.1 CHIX
42 1,346.000 12:48:19 00502197157TRLO1.1.1 TRQX
142 1,346.000 12:48:19 00502197156TRLO1.1.1 AIMX
92 1,346.000 12:48:52 00502197227TRLO1.1.1 BATE
155 1,346.000 12:52:44 00502197795TRLO1.1.1 AIMX
26 1,345.000 12:53:20 00502197897TRLO1.1.1 AQXE
26 1,345.000 12:53:20 00502197898TRLO1.1.1 AQXE
76 1,346.000 12:54:23 00502198107TRLO1.1.1 BATE
13 1,346.000 12:54:41 00502198164TRLO1.1.1 AIMX
74 1,346.000 12:54:41 00502198165TRLO1.1.1 AIMX
33 1,345.000 12:56:25 00502198515TRLO1.1.1 TRQX
6 1,346.000 12:56:25 00502198516TRLO1.1.1 TRQX
105 1,345.000 12:56:53 00502198629TRLO1.1.1 AIMX
134 1,347.000 13:00:23 00502199139TRLO1.1.1 AIMX
155 1,346.000 13:00:37 00502199210TRLO1.1.1 BATE
40 1,346.000 13:02:08 00502199525TRLO1.1.1 CHIX
115 1,346.000 13:03:08 00502199751TRLO1.1.1 BATE
28 1,345.000 13:03:08 00502199752TRLO1.1.1 AQXE
133 1,345.000 13:03:54 00502199966TRLO1.1.1 AIMX
11 1,344.000 13:04:11 00502200015TRLO1.1.1 CHIX
33 1,345.000 13:05:30 00502200248TRLO1.1.1 TRQX
102 1,344.000 13:06:28 00502200455TRLO1.1.1 BATE
92 1,345.000 13:06:29 00502200465TRLO1.1.1 AIMX
15 1,345.000 13:06:29 00502200466TRLO1.1.1 AIMX
19 1,345.000 13:06:29 00502200467TRLO1.1.1 AIMX
32 1,344.000 13:07:52 00502200724TRLO1.1.1 CHIX
105 1,343.000 13:08:25 00502200855TRLO1.1.1 AIMX
25 1,343.000 13:08:48 00502200896TRLO1.1.1 AQXE
84 1,343.000 13:09:21 00502200972TRLO1.1.1 BATE
125 1,342.000 13:11:03 00502201418TRLO1.1.1 AIMX
29 1,343.000 13:13:39 00502202005TRLO1.1.1 TRQX
109 1,343.000 13:14:03 00502202079TRLO1.1.1 BATE
100 1,343.000 13:14:50 00502202200TRLO1.1.1 AIMX
43 1,343.000 13:17:55 00502202745TRLO1.1.1 AIMX
72 1,343.000 13:17:55 00502202746TRLO1.1.1 AIMX
32 1,342.000 13:18:47 00502202935TRLO1.1.1 CHIX
28 1,343.000 13:18:56 00502202965TRLO1.1.1 AQXE
29 1,343.000 13:19:52 00502203185TRLO1.1.1 TRQX
131 1,342.000 13:20:28 00502203355TRLO1.1.1 BATE
135 1,342.000 13:21:07 00502203554TRLO1.1.1 AIMX
35 1,342.000 13:22:41 00502203883TRLO1.1.1 CHIX
32 1,341.000 13:23:00 00502203942TRLO1.1.1 TRQX
6 1,342.000 13:23:03 00502203969TRLO1.1.1 AQXE
3 1,342.000 13:23:03 00502203971TRLO1.1.1 AQXE
14 1,342.000 13:23:03 00502203970TRLO1.1.1 AQXE
104 1,341.000 13:23:09 00502203988TRLO1.1.1 BATE
29 1,341.000 13:24:08 00502204147TRLO1.1.1 AIMX
99 1,341.000 13:24:08 00502204148TRLO1.1.1 AIMX
102 1,340.000 13:26:12 00502205169TRLO1.1.1 AIMX
128 1,346.000 13:29:48 00502206326TRLO1.1.1 BATE
100 1,346.000 13:29:48 00502206327TRLO1.1.1 AIMX
34 1,346.000 13:29:52 00502206348TRLO1.1.1 CHIX
33 1,346.000 13:30:10 00502206513TRLO1.1.1 TRQX
104 1,345.000 13:31:30 00502207127TRLO1.1.1 AIMX
83 1,344.000 13:32:18 00502207417TRLO1.1.1 AIMX
21 1,344.000 13:32:18 00502207419TRLO1.1.1 AQXE
29 1,345.000 13:32:37 00502207525TRLO1.1.1 TRQX
172 1,345.000 13:33:09 00502207746TRLO1.1.1 BATE
27 1,344.000 13:34:48 00502208385TRLO1.1.1 AQXE
225 1,345.000 13:35:09 00502208574TRLO1.1.1 AIMX
112 1,345.000 13:35:32 00502208876TRLO1.1.1 BATE
184 1,347.000 13:38:06 00502209777TRLO1.1.1 AIMX
109 1,346.000 13:39:47 00502210441TRLO1.1.1 BATE
37 1,346.000 13:39:59 00502210510TRLO1.1.1 CHIX
56 1,346.000 13:39:59 00502210511TRLO1.1.1 CHIX
25 1,346.000 13:40:31 00502210742TRLO1.1.1 AQXE
133 1,346.000 13:40:44 00502210808TRLO1.1.1 AIMX
143 1,346.000 13:42:08 00502211505TRLO1.1.1 BATE
44 1,347.000 13:43:22 00502211927TRLO1.1.1 AIMX
90 1,347.000 13:43:22 00502211928TRLO1.1.1 AIMX
38 1,346.000 13:44:48 00502212550TRLO1.1.1 TRQX
38 1,346.000 13:44:48 00502212551TRLO1.1.1 TRQX
44 1,347.000 13:46:19 00502213228TRLO1.1.1 AIMX
70 1,347.000 13:46:19 00502213229TRLO1.1.1 AIMX
44 1,347.000 13:50:27 00502215021TRLO1.1.1 AIMX
115 1,347.000 13:50:27 00502215022TRLO1.1.1 AIMX
102 1,347.000 13:52:37 00502215938TRLO1.1.1 AIMX
122 1,347.000 13:52:49 00502216010TRLO1.1.1 BATE
149 1,347.000 13:54:54 00502216907TRLO1.1.1 BATE
51 1,347.000 13:54:54 00502216908TRLO1.1.1 BATE
48 1,347.000 13:54:59 00502216945TRLO1.1.1 AIMX
72 1,347.000 13:54:59 00502216946TRLO1.1.1 AIMX
37 1,347.000 13:55:10 00502217034TRLO1.1.1 CHIX
45 1,347.000 13:56:43 00502217722TRLO1.1.1 AIMX
92 1,347.000 13:56:43 00502217723TRLO1.1.1 AIMX
68 1,346.000 13:57:23 00502217926TRLO1.1.1 TRQX
122 1,346.000 13:57:23 00502217925TRLO1.1.1 BATE
34 1,346.000 13:57:23 00502217927TRLO1.1.1 TRQX
31 1,346.000 13:57:30 00502218008TRLO1.1.1 AQXE
26 1,346.000 13:57:30 00502218009TRLO1.1.1 AQXE
37 1,346.000 13:57:33 00502218026TRLO1.1.1 CHIX
36 1,345.000 13:58:53 00502218507TRLO1.1.1 AIMX
52 1,345.000 13:58:53 00502218506TRLO1.1.1 AIMX
5 1,346.000 13:59:52 00502218910TRLO1.1.1 AQXE
17 1,346.000 13:59:52 00502218911TRLO1.1.1 AQXE
93 1,345.000 14:00:19 00502219075TRLO1.1.1 BATE
32 1,346.000 14:00:33 00502219179TRLO1.1.1 CHIX
26 1,346.000 14:04:51 00502221085TRLO1.1.1 AQXE
199 1,346.000 14:04:57 00502221145TRLO1.1.1 BATE
119 1,346.000 14:05:39 00502221416TRLO1.1.1 AIMX
153 1,346.000 14:05:39 00502221417TRLO1.1.1 AIMX
238 1,346.000 14:05:39 00502221418TRLO1.1.1 AIMX
33 1,346.000 14:06:03 00502221567TRLO1.1.1 CHIX
109 1,346.000 14:07:23 00502222077TRLO1.1.1 BATE
2 1,345.000 14:08:11 00502222395TRLO1.1.1 AIMX
145 1,345.000 14:08:11 00502222394TRLO1.1.1 AIMX
40 1,345.000 14:08:19 00502222415TRLO1.1.1 TRQX
32 1,346.000 14:08:22 00502222428TRLO1.1.1 CHIX
26 1,345.000 14:10:05 00502223285TRLO1.1.1 AQXE
146 1,345.000 14:11:02 00502223702TRLO1.1.1 BATE
28 1,345.000 14:11:02 00502223705TRLO1.1.1 TRQX
144 1,345.000 14:11:02 00502223707TRLO1.1.1 AIMX
8 1,346.000 14:13:26 00502224736TRLO1.1.1 AIMX
193 1,346.000 14:13:47 00502225063TRLO1.1.1 AIMX
131 1,347.000 14:13:53 00502225133TRLO1.1.1 BATE
40 1,347.000 14:13:55 00502225141TRLO1.1.1 CHIX
162 1,347.000 14:18:09 00502226897TRLO1.1.1 BATE
34 1,347.000 14:20:17 00502227717TRLO1.1.1 CHIX
109 1,346.000 14:20:32 00502227795TRLO1.1.1 AIMX
141 1,346.000 14:20:32 00502227792TRLO1.1.1 AIMX
146 1,346.000 14:20:32 00502227794TRLO1.1.1 AIMX
34 1,347.000 14:22:47 00502228638TRLO1.1.1 CHIX
72 1,347.000 14:25:17 00502229583TRLO1.1.1 AIMX
146 1,348.000 14:29:43 00502231599TRLO1.1.1 AIMX
94 1,348.000 14:29:43 00502231600TRLO1.1.1 AIMX
78 1,347.000 14:29:52 00502231688TRLO1.1.1 BATE
18 1,347.000 14:30:19 00502232485TRLO1.1.1 BATE
33 1,347.000 14:30:19 00502232488TRLO1.1.1 AQXE
38 1,347.000 14:30:19 00502232487TRLO1.1.1 CHIX
102 1,347.000 14:30:19 00502232486TRLO1.1.1 BATE
27 1,347.000 14:30:19 00502232489TRLO1.1.1 AQXE
27 1,347.000 14:30:19 00502232491TRLO1.1.1 AQXE
89 1,347.000 14:30:19 00502232490TRLO1.1.1 BATE
41 1,347.000 14:30:19 00502232494TRLO1.1.1 TRQX
123 1,347.000 14:30:19 00502232493TRLO1.1.1 AIMX
251 1,347.000 14:30:19 00502232492TRLO1.1.1 AIMX
37 1,347.000 14:30:19 00502232496TRLO1.1.1 TRQX
65 1,347.000 14:30:19 00502232495TRLO1.1.1 TRQX
35 1,350.000 14:34:01 00502235729TRLO1.1.1 CHIX
113 1,350.000 14:34:45 00502236446TRLO1.1.1 BATE
114 1,351.000 14:36:03 00502237852TRLO1.1.1 BATE
236 1,351.000 14:36:03 00502237851TRLO1.1.1 BATE
27 1,351.000 14:36:03 00502237854TRLO1.1.1 AQXE
30 1,351.000 14:36:03 00502237853TRLO1.1.1 AQXE
124 1,351.000 14:36:03 00502237855TRLO1.1.1 AIMX
40 1,351.000 14:36:03 00502237857TRLO1.1.1 TRQX
277 1,351.000 14:36:03 00502237856TRLO1.1.1 AIMX
33 1,350.000 14:37:22 00502239522TRLO1.1.1 CHIX
126 1,350.000 14:37:22 00502239523TRLO1.1.1 AIMX
37 1,350.000 14:38:14 00502240122TRLO1.1.1 TRQX
26 1,351.000 14:38:27 00502240227TRLO1.1.1 BATE
96 1,351.000 14:38:27 00502240226TRLO1.1.1 BATE
29 1,350.000 14:39:50 00502241111TRLO1.1.1 CHIX
60 1,351.000 14:39:51 00502241141TRLO1.1.1 AIMX
35 1,351.000 14:39:51 00502241143TRLO1.1.1 AIMX
117 1,351.000 14:39:51 00502241142TRLO1.1.1 AIMX
28 1,349.000 14:40:01 00502241332TRLO1.1.1 AQXE
103 1,349.000 14:40:28 00502241774TRLO1.1.1 BATE
52 1,349.000 14:41:35 00502242434TRLO1.1.1 TRQX
26 1,349.000 14:42:18 00502242814TRLO1.1.1 AQXE
6 1,349.000 14:42:39 00502243057TRLO1.1.1 BATE
105 1,349.000 14:42:39 00502243056TRLO1.1.1 BATE
30 1,348.000 14:42:39 00502243058TRLO1.1.1 CHIX
104 1,348.000 14:42:39 00502243059TRLO1.1.1 AIMX
100 1,347.000 14:44:31 00502244320TRLO1.1.1 AIMX
124 1,347.000 14:44:31 00502244321TRLO1.1.1 AIMX
92 1,347.000 14:44:49 00502244447TRLO1.1.1 BATE
38 1,347.000 14:45:05 00502244589TRLO1.1.1 TRQX
25 1,347.000 14:45:26 00502244791TRLO1.1.1 AQXE
37 1,346.000 14:46:11 00502245237TRLO1.1.1 CHIX
139 1,346.000 14:46:11 00502245238TRLO1.1.1 BATE
82 1,346.000 14:46:11 00502245239TRLO1.1.1 AIMX
114 1,346.000 14:46:11 00502245240TRLO1.1.1 AIMX
117 1,346.000 14:47:49 00502246230TRLO1.1.1 AIMX
21 1,347.000 14:48:49 00502246946TRLO1.1.1 BATE
204 1,349.000 14:52:44 00502249835TRLO1.1.1 AIMX
114 1,348.000 14:53:04 00502250157TRLO1.1.1 BATE
38 1,348.000 14:53:04 00502250160TRLO1.1.1 CHIX
129 1,348.000 14:53:04 00502250158TRLO1.1.1 BATE
25 1,348.000 14:53:04 00502250164TRLO1.1.1 AQXE
29 1,348.000 14:53:04 00502250163TRLO1.1.1 AQXE
129 1,348.000 14:53:04 00502250161TRLO1.1.1 BATE
204 1,348.000 14:53:04 00502250165TRLO1.1.1 AIMX
102 1,348.000 14:53:04 00502250167TRLO1.1.1 AIMX
157 1,348.000 14:53:04 00502250166TRLO1.1.1 AIMX
30 1,348.000 14:53:04 00502250169TRLO1.1.1 TRQX
42 1,348.000 14:53:04 00502250168TRLO1.1.1 TRQX
96 1,347.000 14:54:55 00502251452TRLO1.1.1 AIMX
217 1,350.000 14:56:00 00502252266TRLO1.1.1 BATE
21 1,350.000 14:56:07 00502252346TRLO1.1.1 AQXE
38 1,350.000 14:56:07 00502252345TRLO1.1.1 CHIX
33 1,349.000 14:56:10 00502252367TRLO1.1.1 CHIX
111 1,349.000 14:57:28 00502253209TRLO1.1.1 AIMX
30 1,349.000 14:57:28 00502253211TRLO1.1.1 TRQX
36 1,349.000 14:57:28 00502253212TRLO1.1.1 TRQX
102 1,349.000 14:57:28 00502253210TRLO1.1.1 AIMX
26 1,350.000 14:58:49 00502254005TRLO1.1.1 AQXE
31 1,348.000 14:58:53 00502254043TRLO1.1.1 CHIX
153 1,348.000 14:58:53 00502254045TRLO1.1.1 AIMX
108 1,348.000 14:59:23 00502254431TRLO1.1.1 BATE
145 1,345.000 15:00:52 00502255479TRLO1.1.1 AIMX
3 1,345.000 15:01:46 00502256081TRLO1.1.1 TRQX
31 1,345.000 15:01:46 00502256080TRLO1.1.1 TRQX
38 1,346.000 15:03:23 00502256982TRLO1.1.1 CHIX
24 1,345.000 15:06:04 00502258583TRLO1.1.1 AQXE
113 1,345.000 15:06:04 00502258585TRLO1.1.1 BATE
103 1,345.000 15:06:04 00502258587TRLO1.1.1 BATE
107 1,345.000 15:06:04 00502258589TRLO1.1.1 AIMX
37 1,345.000 15:06:04 00502258593TRLO1.1.1 TRQX
89 1,345.000 15:06:04 00502258592TRLO1.1.1 AIMX
107 1,345.000 15:06:04 00502258591TRLO1.1.1 AIMX
14 1,344.000 15:07:28 00502259814TRLO1.1.1 AQXE
81 1,344.000 15:07:28 00502259812TRLO1.1.1 BATE
106 1,344.000 15:07:28 00502259813TRLO1.1.1 BATE
5 1,344.000 15:07:28 00502259815TRLO1.1.1 AQXE
92 1,344.000 15:07:28 00502259816TRLO1.1.1 AIMX
5 1,344.000 15:07:28 00502259821TRLO1.1.1 AQXE
39 1,347.000 15:08:55 00502260748TRLO1.1.1 TRQX
145 1,347.000 15:08:55 00502260747TRLO1.1.1 AIMX
22 1,348.000 15:09:04 00502260948TRLO1.1.1 AQXE
40 1,347.000 15:09:29 00502261455TRLO1.1.1 CHIX
119 1,347.000 15:09:41 00502261676TRLO1.1.1 BATE
100 1,346.000 15:09:50 00502261807TRLO1.1.1 AIMX
97 1,345.000 15:10:28 00502262357TRLO1.1.1 AIMX
14 1,342.000 15:10:32 00502262462TRLO1.1.1 CHIX
12 1,342.000 15:10:32 00502262463TRLO1.1.1 CHIX
28 1,348.000 15:12:44 00502263939TRLO1.1.1 AQXE
128 1,345.000 15:12:53 00502264038TRLO1.1.1 BATE
1 1,345.000 15:13:04 00502264110TRLO1.1.1 BATE
112 1,345.000 15:13:04 00502264112TRLO1.1.1 AIMX
244 1,345.000 15:13:04 00502264113TRLO1.1.1 AIMX
35 1,342.000 15:13:40 00502264493TRLO1.1.1 TRQX
34 1,345.000 15:13:51 00502264650TRLO1.1.1 CHIX
16 1,344.000 15:14:57 00502265187TRLO1.1.1 AIMX
64 1,344.000 15:14:57 00502265188TRLO1.1.1 AIMX
2 1,345.000 15:14:57 00502265189TRLO1.1.1 AIMX
87 1,344.000 15:14:58 00502265196TRLO1.1.1 BATE
90 1,344.000 15:14:58 00502265195TRLO1.1.1 BATE
25 1,345.000 15:14:58 00502265197TRLO1.1.1 BATE
24 1,348.000 15:15:31 00502265596TRLO1.1.1 AQXE
182 1,345.000 15:17:24 00502267320TRLO1.1.1 BATE
38 1,345.000 15:18:02 00502267838TRLO1.1.1 CHIX
90 1,343.000 15:18:30 00502268209TRLO1.1.1 AIMX
78 1,343.000 15:18:30 00502268212TRLO1.1.1 AIMX
101 1,343.000 15:18:30 00502268213TRLO1.1.1 AIMX
31 1,343.000 15:18:30 00502268221TRLO1.1.1 AIMX
39 1,342.000 15:19:42 00502268763TRLO1.1.1 TRQX
104 1,342.000 15:19:42 00502268762TRLO1.1.1 AIMX
29 1,342.000 15:19:42 00502268764TRLO1.1.1 TRQX
30 1,343.000 15:21:28 00502269667TRLO1.1.1 CHIX
119 1,343.000 15:21:34 00502269704TRLO1.1.1 BATE
22 1,344.000 15:21:46 00502269791TRLO1.1.1 AQXE
232 1,343.000 15:21:52 00502269831TRLO1.1.1 AIMX
38 1,343.000 15:22:35 00502270279TRLO1.1.1 TRQX
152 1,342.000 15:23:13 00502270561TRLO1.1.1 AIMX
36 1,342.000 15:23:21 00502270591TRLO1.1.1 CHIX
128 1,341.000 15:23:57 00502270877TRLO1.1.1 BATE
28 1,343.000 15:24:24 00502271165TRLO1.1.1 AQXE
108 1,342.000 15:25:46 00502271965TRLO1.1.1 BATE
109 1,342.000 15:25:46 00502271966TRLO1.1.1 BATE
114 1,342.000 15:25:46 00502271967TRLO1.1.1 AIMX
152 1,342.000 15:25:46 00502271968TRLO1.1.1 AIMX
38 1,342.000 15:25:46 00502271969TRLO1.1.1 TRQX
25 1,343.000 15:27:18 00502272828TRLO1.1.1 AIMX
97 1,343.000 15:27:18 00502272829TRLO1.1.1 AIMX
23 1,343.000 15:27:54 00502273182TRLO1.1.1 AQXE
114 1,343.000 15:28:03 00502273256TRLO1.1.1 BATE
36 1,341.000 15:28:43 00502273549TRLO1.1.1 CHIX
35 1,342.000 15:29:22 00502273990TRLO1.1.1 TRQX
120 1,342.000 15:29:25 00502274013TRLO1.1.1 AIMX
88 1,343.000 15:32:55 00502276320TRLO1.1.1 BATE
127 1,343.000 15:32:55 00502276321TRLO1.1.1 AIMX
128 1,343.000 15:32:55 00502276322TRLO1.1.1 AIMX
24 1,345.000 15:34:34 00502277682TRLO1.1.1 AQXE
21 1,345.000 15:34:34 00502277683TRLO1.1.1 AQXE
145 1,344.000 15:34:37 00502277707TRLO1.1.1 AIMX
35 1,345.000 15:34:40 00502277716TRLO1.1.1 TRQX
58 1,345.000 15:35:14 00502277975TRLO1.1.1 BATE
62 1,345.000 15:35:14 00502277976TRLO1.1.1 BATE
30 1,344.000 15:35:21 00502278019TRLO1.1.1 CHIX
29 1,344.000 15:36:33 00502278644TRLO1.1.1 AIMX
25 1,344.000 15:36:33 00502278645TRLO1.1.1 AIMX
164 1,344.000 15:36:33 00502278646TRLO1.1.1 AIMX
39 1,344.000 15:36:57 00502278811TRLO1.1.1 TRQX
24 1,344.000 15:36:59 00502278821TRLO1.1.1 AQXE
40 1,344.000 15:37:24 00502279054TRLO1.1.1 CHIX
126 1,344.000 15:37:26 00502279076TRLO1.1.1 BATE
38 1,343.000 15:40:41 00502280870TRLO1.1.1 TRQX
6 1,343.000 15:41:33 00502281279TRLO1.1.1 AQXE
22 1,343.000 15:41:33 00502281277TRLO1.1.1 AQXE
34 1,342.000 15:44:18 00502284670TRLO1.1.1 CHIX
35 1,342.000 15:44:18 00502284671TRLO1.1.1 CHIX
123 1,342.000 15:44:18 00502284669TRLO1.1.1 BATE
87 1,342.000 15:44:18 00502284673TRLO1.1.1 BATE
103 1,342.000 15:44:18 00502284672TRLO1.1.1 BATE
84 1,342.000 15:44:18 00502284676TRLO1.1.1 AIMX
103 1,342.000 15:44:18 00502284674TRLO1.1.1 AIMX
116 1,342.000 15:44:18 00502284675TRLO1.1.1 AIMX
26 1,342.000 15:44:18 00502284678TRLO1.1.1 AIMX
64 1,342.000 15:44:18 00502284677TRLO1.1.1 AIMX
100 1,342.000 15:44:18 00502284679TRLO1.1.1 AIMX
32 1,342.000 15:44:56 00502285063TRLO1.1.1 TRQX
28 1,342.000 15:46:03 00502285577TRLO1.1.1 AQXE
35 1,342.000 15:46:14 00502285625TRLO1.1.1 CHIX
117 1,342.000 15:46:16 00502285633TRLO1.1.1 AIMX
123 1,342.000 15:46:41 00502285745TRLO1.1.1 BATE
111 1,342.000 15:48:14 00502286824TRLO1.1.1 AIMX
116 1,344.000 15:48:45 00502287345TRLO1.1.1 BATE
142 1,344.000 15:48:45 00502287346TRLO1.1.1 BATE
25 1,343.000 15:48:45 00502287347TRLO1.1.1 AQXE
26 1,343.000 15:48:45 00502287348TRLO1.1.1 CHIX
137 1,343.000 15:49:01 00502287502TRLO1.1.1 AIMX
62 1,344.000 15:51:15 00502288606TRLO1.1.1 AIMX
106 1,344.000 15:51:15 00502288605TRLO1.1.1 AIMX
200 1,344.000 15:51:21 00502288676TRLO1.1.1 BATE
4 1,344.000 15:51:21 00502288677TRLO1.1.1 BATE
36 1,343.000 15:52:19 00502289057TRLO1.1.1 TRQX
42 1,343.000 15:52:19 00502289056TRLO1.1.1 TRQX
32 1,344.000 15:52:24 00502289107TRLO1.1.1 CHIX
25 1,343.000 15:53:31 00502289596TRLO1.1.1 AQXE
20 1,344.000 15:53:31 00502289598TRLO1.1.1 AIMX
57 1,344.000 15:53:31 00502289597TRLO1.1.1 AIMX
46 1,345.000 15:53:31 00502289599TRLO1.1.1 AIMX
119 1,345.000 15:53:31 00502289600TRLO1.1.1 AIMX
157 1,342.000 15:54:23 00502290144TRLO1.1.1 BATE
16 1,343.000 15:55:20 00502290729TRLO1.1.1 AIMX
84 1,343.000 15:55:20 00502290728TRLO1.1.1 AIMX
13 1,343.000 15:55:20 00502290730TRLO1.1.1 AIMX
97 1,343.000 15:58:16 00502292165TRLO1.1.1 AIMX
9 1,343.000 15:58:16 00502292166TRLO1.1.1 AIMX
203 1,343.000 15:58:16 00502292167TRLO1.1.1 AIMX
37 1,343.000 15:58:16 00502292169TRLO1.1.1 TRQX
112 1,343.000 15:58:16 00502292168TRLO1.1.1 AIMX
25 1,343.000 15:58:40 00502292342TRLO1.1.1 AQXE
32 1,343.000 15:58:40 00502292344TRLO1.1.1 CHIX
79 1,343.000 15:58:40 00502292343TRLO1.1.1 BATE
113 1,343.000 16:00:39 00502293691TRLO1.1.1 BATE
29 1,343.000 16:01:12 00502293991TRLO1.1.1 AQXE
35 1,343.000 16:02:19 00502294704TRLO1.1.1 TRQX
39 1,343.000 16:02:20 00502294710TRLO1.1.1 CHIX
128 1,343.000 16:02:23 00502294724TRLO1.1.1 AIMX
100 1,342.000 16:03:03 00502295032TRLO1.1.1 BATE
100 1,342.000 16:03:03 00502295033TRLO1.1.1 AIMX
143 1,342.000 16:03:03 00502295034TRLO1.1.1 AIMX
38 1,343.000 16:04:12 00502295732TRLO1.1.1 TRQX
35 1,343.000 16:04:30 00502295910TRLO1.1.1 CHIX
1 1,343.000 16:04:30 00502295911TRLO1.1.1 CHIX
28 1,343.000 16:05:00 00502296404TRLO1.1.1 AQXE
116 1,345.000 16:08:29 00502298491TRLO1.1.1 BATE
275 1,345.000 16:08:29 00502298490TRLO1.1.1 BATE
128 1,345.000 16:08:29 00502298493TRLO1.1.1 AIMX
137 1,345.000 16:08:29 00502298494TRLO1.1.1 AIMX
144 1,345.000 16:08:29 00502298492TRLO1.1.1 AIMX
35 1,345.000 16:09:11 00502299013TRLO1.1.1 TRQX
39 1,345.000 16:09:49 00502299742TRLO1.1.1 CHIX
9 1,345.000 16:10:25 00502300317TRLO1.1.1 AIMX
65 1,345.000 16:10:25 00502300316TRLO1.1.1 AIMX
33 1,345.000 16:10:25 00502300318TRLO1.1.1 AIMX
132 1,345.000 16:13:11 00502302997TRLO1.1.1 BATE
26 1,345.000 16:13:11 00502302999TRLO1.1.1 CHIX
34 1,345.000 16:13:11 00502303000TRLO1.1.1 AQXE
100 1,345.000 16:13:11 00502302998TRLO1.1.1 BATE
26 1,345.000 16:13:11 00502303001TRLO1.1.1 AQXE
113 1,345.000 16:13:11 00502303002TRLO1.1.1 AIMX
115 1,345.000 16:13:11 00502303003TRLO1.1.1 AIMX
117 1,345.000 16:13:11 00502303004TRLO1.1.1 AIMX
33 1,345.000 16:13:11 00502303006TRLO1.1.1 TRQX
34 1,345.000 16:13:11 00502303005TRLO1.1.1 TRQX
72 1,345.000 16:15:00 00502304118TRLO1.1.1 AIMX
24 1,345.000 16:15:00 00502304119TRLO1.1.1 AIMX
402 1,345.000 16:15:00 00502304120TRLO1.1.1 AIMX
129 1,345.000 16:15:16 00502304340TRLO1.1.1 CHIX
139 1,345.000 16:15:16 00502304341TRLO1.1.1 AIMX
74 1,345.000 16:15:16 00502304342TRLO1.1.1 AQXE
174 1,345.000 16:15:17 00502304347TRLO1.1.1 BATE
291 1,345.000 16:15:17 00502304346TRLO1.1.1 BATE
108 1,345.000 16:15:51 00502304702TRLO1.1.1 TRQX
116 1,344.000 16:16:37 00502305025TRLO1.1.1 BATE
84 1,343.000 16:16:39 00502305089TRLO1.1.1 AIMX
19 1,344.000 16:17:45 00502305839TRLO1.1.1 AQXE
28 1,343.000 16:18:02 00502306019TRLO1.1.1 TRQX
95 1,342.000 16:18:04 00502306038TRLO1.1.1 AIMX
32 1,342.000 16:18:05 00502306046TRLO1.1.1 CHIX
126 1,342.000 16:18:33 00502306254TRLO1.1.1 BATE
135 1,342.000 16:18:33 00502306255TRLO1.1.1 AIMX
56 1,341.000 16:19:10 00502306699TRLO1.1.1 AIMX
37 1,341.000 16:19:12 00502306713TRLO1.1.1 AIMX
3 1,342.000 16:19:49 00502307127TRLO1.1.1 AQXE
21 1,342.000 16:19:49 00502307126TRLO1.1.1 AQXE
31 1,342.000 16:19:52 00502307156TRLO1.1.1 CHIX
30 1,342.000 16:20:05 00502307339TRLO1.1.1 TRQX
98 1,342.000 16:21:38 00502308236TRLO1.1.1 BATE
71 1,342.000 16:21:38 00502308237TRLO1.1.1 BATE
261 1,342.000 16:21:38 00502308238TRLO1.1.1 AIMX
31 1,341.000 16:22:21 00502308915TRLO1.1.1 TRQX
29 1,342.000 16:22:28 00502309030TRLO1.1.1 CHIX
193 1,341.000 16:23:53 00502310314TRLO1.1.1 BATE
315 1,341.000 16:24:08 00502310514TRLO1.1.1 AIMX
16 1,341.000 16:24:21 00502310723TRLO1.1.1 TRQX
15 1,341.000 16:24:22 00502310734TRLO1.1.1 TRQX
44 1,342.000 16:24:31 00502310800TRLO1.1.1 AQXE
83 1,341.000 16:24:49 00502311021TRLO1.1.1 AIMX
22 1,342.000 16:24:51 00502311053TRLO1.1.1 CHIX
10 1,342.000 16:24:51 00502311054TRLO1.1.1 CHIX
159 1,341.000 16:25:41 00502311630TRLO1.1.1 BATE
5 1,341.000 16:26:10 00502311945TRLO1.1.1 AQXE
7 1,341.000 16:26:35 00502312197TRLO1.1.1 CHIX
9 1,341.000 16:26:43 00502312230TRLO1.1.1 TRQX
18 1,341.000 16:26:50 00502312317TRLO1.1.1 AIMX
131 1,341.000 16:26:50 00502312316TRLO1.1.1 AIMX
110 1,341.000 16:26:50 00502312318TRLO1.1.1 AIMX
17 1,341.000 16:27:00 00502312403TRLO1.1.1 AIMX
21 1,341.000 16:27:11 00502312516TRLO1.1.1 BATE
24 1,341.000 16:27:11 00502312517TRLO1.1.1 BATE
Following the cancellation of Ordinary Shares, Jet2 will have 199,007,720
Ordinary Shares in issue and no Ordinary Shares are held in treasury. The
figure of 199,007,720 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.
For further information, please contact:
Jet2 plc Tel: 0113 239 7692
Steve Heapy, Chief Executive Officer
Gary Brown, Group Chief Financial Officer
Institutional investors and analysts: Tel: 0113 848 0242
Mark Buxton, Finance and Investor Relations Director
Cavendish Capital Markets Limited - Nominated Adviser Tel: 020 7220 0500
Katy Birkin / George Lawson
Jefferies International Limited - Joint Broker Tel: 020 7029 8000
Ed Matthews / Jee Lee
Canaccord Genuity Limited - Joint Broker Tel: 020 7523 8000
Adam James / Harry Rees
Headland Consultancy - Financial PR Tel: 020 3805 4822
Ed Young / Will Smith / Jack Gault
Notes to Editors
Jet2 plc is a Leisure Travel Group, comprising Jet2holidays, the UK's leading
provider of ATOL protected package holidays to leisure destinations across the
Mediterranean, Canary Islands and European Leisure Cities and Jet2.com, the
UK's third largest airline by number of passengers flown, which specialises in
scheduled holiday flights. In the financial year ended 31 March 2025, over 66%
of flown passengers took an end-to-end package holiday with the remainder
taking a flight-only. During the same period over 80% of Group revenue related
to package holidays with the majority of the balance flight-only.
Jet2 currently operates from 13 UK airport bases at Belfast International,
Birmingham, Bournemouth, Bristol, East Midlands, Edinburgh, Glasgow, Leeds
Bradford, Liverpool John Lennon, London Luton, London Stansted, Manchester and
Newcastle. A 14(th) UK base at London Gatwick airport will commence
operations on 26 March 2026.
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact
rns@lseg.com (mailto:rns@lseg.com)
or visit
www.rns.com (http://www.rns.com/)
.
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our
Privacy Policy (https://www.lseg.com/privacy-and-cookie-policy)
. END POSFSMESEEISEIE
Copyright 2019 Regulatory News Service, all rights reservedRecent news on Jet2
See all newsREG - Jet2 PLC - Transaction in Own Shares
AnnouncementREG - Jet2 PLC - Transaction in Own Shares
AnnouncementREG - Jet2 PLC - Launch of Share Buyback Programme
AnnouncementREG - Jet2 PLC - Half-year Financial Report
AnnouncementREG - Jet2 PLC - Jet2 launches new base at London Gatwick Airport
Announcement