Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Easyjet Plc (OP: EJTTF )

5.920 UNCHANGED
Last Price Updated: 11:56 AM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 7.000 7.000 7.000 7.000 513 -1.10(-13.58%)
Apr 29, 2020 8.100 8.100 8.100 8.100 10,030 +1.05(+14.89%)
Apr 28, 2020 7.050 7.050 7.050 7.050 2,160 -0.30(-4.08%)
Apr 27, 2020 7.350 7.350 7.350 775 +0.00(+0.00%)
Apr 24, 2020 7.350 7.350 7.350 4,310 +0.00(+0.00%)
Apr 23, 2020 7.350 7.350 7.350 700 +0.00(+0.00%)
Apr 22, 2020 7.350 7.350 7.350 2 +0.00(+0.00%)
Apr 21, 2020 7.640 7.640 7.350 7.350 7,994 -0.35(-4.55%)
Apr 20, 2020 7.480 7.700 7.480 7.700 263 +0.24(+3.22%)
Apr 17, 2020 7.460 7.460 7.460 633 +0.00(+0.00%)
Apr 16, 2020 7.650 7.650 7.460 7.460 761 -0.09(-1.16%)
Apr 15, 2020 7.548 7.548 7.548 7.548 348 -0.88(-10.42%)
Apr 14, 2020 8.425 8.425 8.425 8.425 2,283 -0.22(-2.60%)
Apr 13, 2020 8.800 8.800 8.650 8.650 425 +0.35(+4.22%)
Apr 09, 2020 8.300 8.300 8.300 3,891 +0.00(+0.00%)
Apr 08, 2020 8.200 8.300 8.200 8.300 6,110 +0.60(+7.79%)
Apr 07, 2020 8.050 8.150 7.700 7.700 21,126 +0.70(+10.00%)
Apr 06, 2020 6.500 7.000 6.500 7.000 387 +1.16(+19.91%)
Apr 03, 2020 5.838 5.838 5.838 5.838 1,800 -0.48(-7.63%)
Apr 02, 2020 6.500 6.500 6.140 6.320 40,899 -0.19(-2.99%)
Apr 01, 2020 6.515 6.515 6.515 6.515 10,018 -0.84(-11.37%)
Mar 31, 2020 7.350 7.350 7.350 7.350 345 +0.55(+8.09%)
Mar 30, 2020 7.000 7.000 6.600 6.800 4,392 -1.20(-15.00%)
Mar 27, 2020 7.450 8.000 7.438 8.000 2,000 +0.25(+3.23%)
Mar 26, 2020 8.200 8.250 7.750 7.750 46,004 -0.50(-6.06%)
Mar 25, 2020 7.500 8.400 7.500 8.250 5,240 +1.60(+24.06%)
Mar 24, 2020 6.650 6.650 6.650 6.650 3,584 +0.20(+3.10%)
Mar 23, 2020 6.600 6.600 5.900 6.450 3,125 -0.70(-9.79%)
Mar 20, 2020 6.950 7.250 6.000 7.150 67,600 +1.21(+20.42%)
Mar 19, 2020 5.300 6.000 5.300 5.938 218,861 -0.06(-1.04%)
Mar 18, 2020 6.130 6.130 6.000 6.000 3,449 -1.55(-20.53%)
Mar 17, 2020 7.550 7.550 7.550 6 +0.00(+0.00%)
Mar 16, 2020 7.550 7.950 7.550 7.550 1,855 -4.70(-38.37%)
Mar 13, 2020 12.25 12.25 12.25 12.25 900 +1.30(+11.87%)
Mar 12, 2020 10.95 10.95 10.95 10.95 385 -1.25(-10.25%)
Mar 11, 2020 12.35 12.35 12.20 12.20 790 -0.83(-6.33%)
Mar 10, 2020 13.03 13.03 13.03 13.03 2,750 -0.17(-1.33%)
Mar 06, 2020 13.20 13.20 13.20 0 +0.00(+0.00%)
Mar 05, 2020 13.92 13.92 13.20 1,396 -0.72(-5.16%)
Mar 04, 2020 14.00 14.00 13.92 1,507 -0.08(-0.59%)
Mar 03, 2020 14.00 14.00 14.00 14.00 510 -0.40(-2.78%)
Mar 02, 2020 14.40 14.40 14.40 99 +0.00(+0.00%)
Feb 28, 2020 13.90 14.40 13.90 14.40 400 -1.50(-9.43%)
Feb 26, 2020 15.90 15.90 15.90 0 +0.00(+0.00%)
Feb 25, 2020 15.90 15.90 15.90 15.90 120 -3.90(-19.70%)
Feb 24, 2020 19.80 19.80 19.80 10 +0.00(+0.00%)
Feb 20, 2020 19.80 19.80 19.80 0 +0.15(+0.76%)
Feb 19, 2020 19.65 19.65 19.65 19.65 355 +0.00(+0.00%)
Feb 18, 2020 19.65 19.65 19.65 19.65 100 +0.00(+0.02%)
Feb 14, 2020 19.65 19.65 19.65 19.65 100 -0.05(-0.27%)
Feb 13, 2020 19.70 19.70 19.70 19.70 300 +0.00(+0.00%)
Feb 12, 2020 19.70 19.70 19.70 19.70 705 +0.55(+2.87%)
Feb 11, 2020 19.15 19.15 19.15 170 +0.00(+0.00%)
Feb 10, 2020 19.40 19.51 19.15 19.15 403 -0.43(-2.20%)
Feb 07, 2020 19.58 19.58 19.58 19.58 200 +0.63(+3.32%)
Feb 05, 2020 18.95 18.95 18.95 0 +0.00(+0.00%)
Feb 04, 2020 18.95 18.95 18.95 19 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.