Singapore markets close in 2 hours 28 minutes

easyJet plc (EJTTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
5.00000.0000 (0.00%)
At close: 09:45AM EST
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20225.00005.00005.00005.00005.0000-
06 Dec 20225.00005.00005.00005.00005.0000-
05 Dec 20225.00005.00005.00005.00005.0000-
02 Dec 20225.00005.00005.00005.00005.0000-
01 Dec 20225.00005.00005.00005.00005.000010,000
30 Nov 20224.81004.81004.80004.80004.800040,000
29 Nov 20224.66004.71004.66004.71004.710050,000
28 Nov 20224.53504.53504.53504.53504.5350-
25 Nov 20224.53504.53504.53504.53504.5350-
23 Nov 20224.53504.53504.53504.53504.53503,000
22 Nov 20224.59004.59004.59004.59004.5900100
21 Nov 20224.58004.58004.58004.58004.5800-
18 Nov 20224.58004.58004.58004.58004.5800-
17 Nov 20224.58004.58004.58004.58004.5800-
16 Nov 20224.58004.58004.58004.58004.5800-
15 Nov 20224.58004.58004.58004.58004.5800-
14 Nov 20224.58004.58004.58004.58004.5800-
11 Nov 20224.59004.59004.58004.58004.58005,000
10 Nov 20224.28004.28004.28004.28004.2800-
09 Nov 20224.28004.28004.28004.28004.2800-
08 Nov 20224.28004.28004.28004.28004.2800500
07 Nov 20223.87003.87003.87003.87003.8700-
04 Nov 20223.87003.87003.87003.87003.87001,500
03 Nov 20224.00004.00004.00004.00004.0000-
02 Nov 20224.00004.00004.00004.00004.0000-
01 Nov 20224.00004.00004.00004.00004.0000-
31 Oct 20224.00004.00004.00004.00004.0000-
28 Oct 20223.89004.00003.89004.00004.000015,400
27 Oct 20224.00004.00004.00004.00004.0000100
26 Oct 20223.55103.55103.55103.55103.5510-
25 Oct 20223.55103.55103.55103.55103.5510300
24 Oct 20223.32003.32003.32003.32003.3200-
21 Oct 20223.32003.32003.32003.32003.3200-
20 Oct 20223.32003.32003.32003.32003.3200-
19 Oct 20223.32003.32003.32003.32003.3200-
18 Oct 20223.32003.32003.32003.32003.3200-
17 Oct 20223.32003.32003.32003.32003.3200-
14 Oct 20223.32003.32003.32003.32003.3200100
13 Oct 20223.32003.32003.32003.32003.320037,000
12 Oct 20223.32003.32003.32003.32003.3200-
11 Oct 20223.32003.32003.32003.32003.3200-
10 Oct 20223.32003.32003.32003.32003.3200-
07 Oct 20223.32003.32003.32003.32003.3200-
06 Oct 20223.32003.32003.32003.32003.3200-
05 Oct 20223.32003.32003.32003.32003.32001,000
04 Oct 20223.60003.60003.60003.60003.60002,000
03 Oct 20223.75003.75003.75003.75003.7500-
30 Sept 20223.75003.75003.75003.75003.7500-
29 Sept 20223.75003.75003.75003.75003.7500-
28 Sept 20223.75003.75003.75003.75003.7500-
27 Sept 20223.75003.75003.75003.75003.7500-
26 Sept 20223.75003.75003.75003.75003.7500-
23 Sept 20223.75003.75003.75003.75003.7500-
22 Sept 20223.75003.75003.75003.75003.7500100
21 Sept 20224.19004.19004.19004.19004.1900-
20 Sept 20224.19004.19004.19004.19004.1900-
19 Sept 20224.19004.19004.19004.19004.1900300
16 Sept 20224.28004.28004.28004.28004.28001,700
15 Sept 20223.92003.92003.92003.92003.9200-
14 Sept 20223.92003.92003.92003.92003.9200-
13 Sept 20223.92003.92003.92003.92003.9200-
12 Sept 20223.92003.92003.92003.92003.9200-
09 Sept 20223.92003.92003.92003.92003.9200-
08 Sept 20223.92003.92003.92003.92003.92001,700
07 Sept 20224.08004.08004.08004.08004.0800-
06 Sept 20224.08004.08004.08004.08004.08002,500
02 Sept 20223.98003.98003.98003.98003.9800100
01 Sept 20223.96003.96003.96003.96003.9600800
31 Aug 20224.17104.17104.17104.17104.1710100
30 Aug 20224.46004.46004.46004.46004.4600-
29 Aug 20224.46004.46004.46004.46004.4600-
26 Aug 20224.46004.46004.46004.46004.4600-
25 Aug 20224.46004.46004.46004.46004.4600-
24 Aug 20224.46004.46004.46004.46004.4600-
23 Aug 20224.46004.46004.46004.46004.4600-
22 Aug 20224.46004.46004.46004.46004.4600400
19 Aug 20224.80004.80004.80004.80004.8000100
18 Aug 20224.95004.95004.80004.80004.80005,000
17 Aug 20224.96004.96004.96004.96004.9600-
16 Aug 20224.96004.96004.96004.96004.9600-
15 Aug 20224.96004.96004.96004.96004.9600-
12 Aug 20224.96004.96004.96004.96004.9600-
11 Aug 20224.96004.96004.96004.96004.9600100
10 Aug 20224.96004.96004.96004.96004.9600-
09 Aug 20224.96004.96004.96004.96004.9600-
08 Aug 20224.96004.96004.96004.96004.9600-
05 Aug 20224.96004.96004.96004.96004.9600-
04 Aug 20225.13005.13004.96004.96004.9600500
03 Aug 20224.93004.93004.93004.93004.9300-
02 Aug 20224.93004.93004.93004.93004.9300100
01 Aug 20224.93004.93004.93004.93004.9300-
29 Jul 20224.93004.93004.93004.93004.9300300
28 Jul 20224.85004.85004.85004.85004.85002,000
27 Jul 20224.50004.50004.50004.50004.5000-
26 Jul 20224.50004.50004.50004.50004.5000500
25 Jul 20224.54504.59004.54504.59004.5900500
22 Jul 20224.30004.30004.30004.30004.3000-
21 Jul 20224.30004.30004.30004.30004.3000-
20 Jul 20224.30004.30004.30004.30004.3000-
19 Jul 20224.30004.30004.30004.30004.3000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...