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

Easy Jet Plc ADR (OP: ESYJY )

5.960 +0.070 (+1.19%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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 (%)
Dec 29, 2023 6.390 6.400 6.340 6.380 15,702 -0.04(-0.62%)
Dec 28, 2023 6.455 6.455 6.420 6.420 2,001 -0.10(-1.53%)
Dec 27, 2023 6.450 6.520 6.450 6.520 8,798 +0.18(+2.83%)
Dec 26, 2023 6.210 6.340 6.210 6.340 1,206 -0.07(-1.09%)
Dec 22, 2023 6.450 6.450 6.310 6.410 1,981 -0.05(-0.77%)
Dec 21, 2023 6.532 6.532 6.460 6.460 2,561 +0.13(+1.99%)
Dec 19, 2023 6.334 214 +0.06(+1.02%)
Dec 18, 2023 6.280 6.280 6.270 6.270 848 +0.05(+0.80%)
Dec 15, 2023 6.320 6.340 6.220 6.220 6,728 -0.12(-1.82%)
Dec 14, 2023 6.340 6.370 6.310 6.335 2,788 +0.18(+3.01%)
Dec 13, 2023 6.090 6.150 6.070 6.150 15,982 +0.08(+1.31%)
Dec 12, 2023 6.040 6.120 6.040 6.071 1,684 +0.13(+2.20%)
Dec 11, 2023 6.002 6.140 5.932 5.940 4,564 -0.23(-3.73%)
Dec 08, 2023 6.170 6.170 6.170 6.170 209 +0.01(+0.16%)
Dec 07, 2023 6.160 6.160 6.160 6.160 158 +0.22(+3.70%)
Dec 06, 2023 6.060 6.060 5.940 5.940 4,625 -0.04(-0.64%)
Dec 05, 2023 5.978 5.978 5.978 5.978 304 -0.11(-1.84%)
Dec 04, 2023 5.972 6.160 5.930 6.090 58,325 +0.19(+3.14%)
Dec 01, 2023 5.750 5.910 5.630 5.904 6,907 +0.30(+5.44%)
Nov 29, 2023 5.600 250 +0.22(+4.19%)
Nov 28, 2023 5.350 5.540 5.330 5.375 40,366 +0.28(+5.39%)
Nov 27, 2023 5.098 5.100 5.070 5.100 1,535 +0.02(+0.39%)
Nov 24, 2023 5.030 5.090 5.030 5.080 1,220 -0.12(-2.32%)
Nov 22, 2023 5.200 5.200 5.200 5.200 3,417 -0.07(-1.32%)
Nov 21, 2023 5.180 5.340 5.170 5.270 18,341 -0.13(-2.41%)
Nov 20, 2023 5.400 5.400 5.400 5.400 1,200 -0.02(-0.37%)
Nov 17, 2023 5.450 5.500 5.420 5.420 31,429 -0.01(-0.18%)
Nov 16, 2023 5.320 5.440 5.320 5.430 4,207 +0.15(+2.84%)
Nov 15, 2023 5.295 5.295 5.250 5.280 7,487 +0.14(+2.72%)
Nov 14, 2023 5.110 5.250 5.110 5.140 1,102 +0.09(+1.78%)
Nov 13, 2023 5.050 5.050 5.050 5.050 289 +0.17(+3.48%)
Nov 10, 2023 4.780 4.880 4.780 4.880 414 -0.12(-2.40%)
Nov 09, 2023 5.000 5.000 5.000 5.000 248 +0.04(+0.81%)
Nov 08, 2023 4.960 4.960 4.960 4.960 116 +0.01(+0.30%)
Nov 07, 2023 4.890 4.945 4.890 4.945 281 +0.06(+1.12%)
Nov 06, 2023 4.990 5.000 4.890 4.890 2,446 +0.03(+0.72%)
Nov 03, 2023 4.850 4.855 4.810 4.855 1,344 +0.27(+5.77%)
Nov 02, 2023 4.610 4.620 4.581 4.590 23,807 +0.10(+2.23%)
Nov 01, 2023 4.525 4.525 4.480 4.490 18,499 +0.08(+1.85%)
Oct 31, 2023 4.409 4.409 4.409 4.409 479 -0.08(-1.82%)
Oct 30, 2023 4.470 4.500 4.470 4.490 1,163 +0.15(+3.45%)
Oct 27, 2023 4.395 4.400 4.340 4.340 1,474 -0.07(-1.57%)
Oct 25, 2023 4.410 88 -0.03(-0.62%)
Oct 23, 2023 4.438 13 +0.07(+1.59%)
Oct 20, 2023 4.300 4.368 4.300 4.368 2,842 -0.08(-1.73%)
Oct 19, 2023 4.445 4.445 4.445 4.445 463 -0.03(-0.78%)
Oct 18, 2023 4.600 4.600 4.480 4.480 990 -0.25(-5.29%)
Oct 17, 2023 4.720 4.730 4.720 4.730 263 -0.03(-0.63%)
Oct 16, 2023 4.680 4.760 4.680 4.760 2,884 +0.02(+0.42%)
Oct 13, 2023 4.710 4.740 4.680 4.740 4,115 -0.19(-3.86%)
Oct 12, 2023 4.940 4.965 4.929 4.930 6,817 -0.36(-6.83%)
Oct 11, 2023 5.291 5.291 5.291 5.291 217 -0.10(-1.83%)
Oct 10, 2023 5.300 5.390 5.300 5.390 308 +0.19(+3.65%)
Oct 09, 2023 5.134 5.200 5.134 5.200 3,431 -0.24(-4.41%)
Oct 06, 2023 5.360 5.440 5.360 5.440 345 +0.17(+3.22%)
Oct 05, 2023 5.320 5.330 5.270 5.270 6,147 +0.14(+2.73%)
Oct 04, 2023 5.100 5.130 5.100 5.130 8,453 +0.02(+0.39%)
Oct 03, 2023 5.110 5.110 5.090 5.110 9,694 -0.09(-1.73%)
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.