Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Easyjet Plc (OP: EJTTF )

6.270 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 16, 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 (%)
May 29, 2020 8.650 10.00 8.650 8.700 1,400 +0.30(+3.57%)
May 28, 2020 9.097 9.097 8.400 8.400 3,992 -0.25(-2.89%)
May 27, 2020 8.400 8.850 8.400 8.650 550,272 +0.60(+7.45%)
May 26, 2020 8.093 8.210 8.050 8.050 238,582 +1.00(+14.18%)
May 22, 2020 7.050 7.050 7.050 7.050 1,500 -0.15(-2.08%)
May 21, 2020 7.050 7.200 7.050 7.200 2,504 +0.23(+3.30%)
May 20, 2020 6.970 6.970 6.970 6.970 3,370 +0.47(+7.23%)
May 19, 2020 6.500 6.500 6.500 6.500 100 +0.50(+8.33%)
May 18, 2020 6.000 6.000 6.000 6.000 3,983 +0.00(+0.00%)
May 15, 2020 6.000 6.000 6.000 6.000 2,500 +0.00(+0.00%)
May 14, 2020 5.500 6.000 5.500 6.000 279 +0.00(+0.00%)
May 13, 2020 6.000 6.000 6.000 6.000 2,284 -0.39(-6.10%)
May 12, 2020 6.390 6.390 6.390 6.390 1,310 -0.19(-2.89%)
May 11, 2020 6.580 6.580 6.519 6.580 4,563 -0.12(-1.79%)
May 08, 2020 6.800 6.800 6.700 6.700 200 +0.38(+6.01%)
May 07, 2020 6.330 6.330 6.320 6.320 885 -0.01(-0.16%)
May 06, 2020 6.330 6.330 6.330 425 +0.00(+0.00%)
May 05, 2020 6.330 6.330 6.330 405 +0.00(+0.00%)
May 04, 2020 6.330 6.330 6.330 6.330 100 -0.67(-9.57%)
May 01, 2020 7.000 7.000 7.000 7.000 2,100 +0.00(+0.00%)
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%)
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.