Easyjet PLC Historical Data - EJT1D | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Easyjet PLC (EJT1D)

5.824

-0.008

(-0.14%)

Closed 12 March 3:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1741626900	5.832	0	0.00	5.832	5.832	5.832	0
1741367700	5.832	-0.21	-3.41	5.832	5.832	5.832	198
1741281300	6.038	-0.03	-0.56	6.038	6.038	6.038	375
1741194900	6.072	0	0.00	6.072	6.072	6.072	0
1741108500	6.072	0	0.00	6.072	6.072	6.072	0
1741022100	6.072	0	0.00	6.072	6.072	6.072	0
1740762900	6.072	0	0.00	6.072	6.072	6.072	0
1740676500	6.072	0.05	0.76	6.09	6.102	6.072	2148
1740590100	6.026	0.03	0.43	6.018	6.048	6.018	2337
1740503700	6	0	0.00	6	6	6	0
1740417300	6	-0	-0.07	5.904	6	5.904	2450
1740158100	6.0039999	0	0.00	6.0039999	6.0039999	6.0039999	0
1740071700	6.0039999	0	0.00	6.0039999	6.0039999	6.0039999	0
1739985300	6.0039999	-0.3	-4.70	6.0039999	6.0039999	6.0039999	265
1739898900	6.3	0	0.00	6.3	6.3	6.3	0
1739812500	6.3	0	0.00	6.3	6.3	6.3	0
1739553300	6.3	0	0.00	6.3	6.3	6.3	0
1739466900	6.3	0.11	1.81	6.3	6.3	6.3	1
1739380500	6.188	-0.16	-2.46	6.188	6.188	6.188	334
1739294100	6.344	0	0.00	6.344	6.344	6.344	0
1739207700	6.344	0	0.00	6.344	6.344	6.344	0
1738948500	6.344	0.14	2.29	6.344	6.344	6.344	363
1738862100	6.202	0.24	4.03	6.228	6.228	6.202	1221
1738775700	5.962	-0.21	-3.34	5.962	5.962	5.962	6
1738689300	6.168	0.12	2.05	6.168	6.168	6.168	399
1738602900	6.0439999	-0.09	-1.50	6.0439999	6.0439999	6.0439999	284
1738343700	6.136	-0.66	-9.69	6.136	6.136	6.136	57
1738257300	6.794	0	0.00	6.794	6.794	6.794	0
1738170900	6.794	0	0.00	6.794	6.794	6.794	0
1738084500	6.794	0	0.00	6.794	6.794	6.794	0
1737998100	6.794	0	0.00	6.794	6.794	6.794	0
1737738900	6.794	0	0.00	6.794	6.794	6.794	0
1737652500	6.794	0	0.00	6.794	6.794	6.794	0
1737566100	6.794	0	0.00	6.794	6.794	6.794	0
1737479700	6.794	0	0.00	6.794	6.794	6.794	0
1737393300	6.794	0	0.00	6.794	6.794	6.794	0
1737134100	6.794	0	0.00	6.794	6.794	6.794	0
1737047700	6.794	0	0.00	6.794	6.794	6.794	0
1736961300	6.794	0	0.00	6.794	6.794	6.794	0
1736874900	6.794	0	0.00	6.794	6.794	6.794	0
1736788500	6.794	0	0.00	6.794	6.794	6.794	0
1736529300	6.794	0	0.00	6.794	6.794	6.794	0
1736442900	6.794	0	0.00	6.794	6.794	6.794	0
1736356500	6.794	0	0.00	6.794	6.794	6.794	0
1736270100	6.794	0	0.00	6.794	6.794	6.794	0
1736183700	6.794	0	0.00	6.794	6.794	6.794	0
1735924500	6.794	0	0.00	6.794	6.794	6.794	0
1735838100	6.794	0	0.00	6.794	6.794	6.794	0
1735751700	6.794	0	0.00	6.794	6.794	6.794	0
1735665300	6.794	0	0.00	6.794	6.794	6.794	0
1735578900	6.794	0	0.00	6.794	6.794	6.794	0
1735319700	6.794	-0.24	-3.36	6.794	6.794	6.794	318
1735233300	7.03	0	0.00	7.03	7.03	7.03	0
1735146900	7.03	0	0.00	7.03	7.03	7.03	0
1735060500	7.03	0	0.00	7.03	7.03	7.03	0
1734974100	7.03	0	0.00	7.03	7.03	7.03	0
1734714900	7.03	0	0.00	7.03	7.03	7.03	0
1734628500	7.03	0	0.00	7.03	7.03	7.03	0
1734542100	7.03	0.78	12.44	7.03	7.03	7.03	2
1734422400	6.252	0	0.00	6.252	6.252	6.252	0
1734336000	6.252	0	0.00	6.252	6.252	6.252	0
1734076800	6.252	0	0.00	6.252	6.252	6.252	0
1733990400	6.252	0	0.00	6.252	6.252	6.252	0
1733904000	6.252	0	0.00	6.252	6.252	6.252	0

Comstage Psi 20 Ucits Etf

Sterling vs SEK

RegeneRX Biopharmaceutic... (CE)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions