JET2 PLC (JET2.GB)
AQSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 56 | 3.80822849371 | 1470.5 | 1533.5 | 1452.5 | 6916 | 1493.96427229 | DE |
| 4 | -15 | -0.973078170613 | 1541.5 | 1790.5 | 1348.5 | 7734 | 1490.04774365 | DE |
| 12 | -24 | -1.54788777814 | 1550.5 | 1790.5 | 1150.5 | 10971 | 1555.45192295 | DE |
| 26 | 124 | 8.84135472371 | 1402.5 | 1790.5 | 1150.5 | 10425 | 1480.40140863 | DE |
| 52 | 216 | 16.4822586799 | 1310.5 | 1790.5 | 1150.5 | 9266 | 1434.95818743 | DE |
| 156 | 241 | 18.7475690393 | 1285.5 | 1790.5 | 639.5 | 9573 | 1218.39762466 | DE |
| 260 | 587.5 | 62.5665601704 | 939 | 1790.5 | 639.5 | 14427 | 1242.79377257 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738337520 | 1526.5 | 37 | 2.48 | 1533.5 | 1533.5 | 1452.5 | 8200 |
| 1738254840 | 1489.5 | -17 | -1.13 | 1475.5 | 1530.28 | 1475.5 | 7851 |
| 1738165140 | 1506.5 | 11 | 0.74 | 1461.5 | 1506.5 | 1461.5 | 3181 |
| 1738078980 | 1495.5 | 7 | 0.47 | 1508.5 | 1511.08 | 1493.1199 | 4254 |
| 1737975300 | 1488.5 | -7 | -0.47 | 1515.5 | 1516.92 | 1488.5 | 5856 |
| 1737735960 | 1495.5 | 18 | 1.22 | 1470.5 | 1511.5 | 1470.5 | 13439 |
| 1737649680 | 1477.5 | 16 | 1.09 | 1472.5 | 1499.5 | 1458.56 | 3550 |
| 1737563340 | 1461.5 | 0 | 0.00 | 1461.5 | 1461.5 | 1461.5 | 0 |
| 1737476940 | 1461.5 | -13 | -0.88 | 1470.5 | 1494.5 | 1456.16 | 7406 |
| 1737390480 | 1474.5 | 16 | 1.10 | 1523.5 | 1523.5 | 1455.56 | 6832 |
| 1737131340 | 1458.5 | 31 | 2.17 | 1441.5 | 1469.5 | 1436.72 | 6233 |
| 1737044940 | 1427.5 | 4 | 0.28 | 1406.5 | 1441.56 | 1406.5 | 4446 |
| 1736955300 | 1423.5 | -11 | -0.77 | 1400.5 | 1431.3599 | 1400.5 | 7798 |
| 1736869080 | 1434.5 | -16 | -1.10 | 1427.5 | 1455.5 | 1397.5 | 11730 |
| 1736782500 | 1450.5 | -5 | -0.34 | 1515.5 | 1515.5 | 1348.5 | 16601 |
| 1736524020 | 1455.5 | -335 | -18.71 | 1465.5 | 1499.32 | 1455.5 | 10392 |
| 1736439600 | 1790.5 | 295 | 19.73 | 1491.5 | 1790.5 | 1477.82 | 5401 |
| 1736353620 | 1495.5 | -30 | -1.97 | 1500.5 | 1532.5 | 1494.56 | 7065 |
| 1736264400 | 1525.5 | -5 | -0.33 | 1530.5 | 1546.5 | 1504.23 | 6638 |
| 1736180880 | 1530.5 | -32 | -2.05 | 1526.5 | 1564.5 | 1478.6099 | 10394 |
| 1735918500 | 1562.5 | -12 | -0.76 | 1541.5 | 1579.5 | 1530.05 | 7874 |
| 1735832160 | 1574.5 | 16 | 1.03 | 1555.5 | 1596.5 | 1542.64 | 14899 |
| 1735662660 | 1558.5 | 0 | 0.00 | 1558.5 | 1558.5 | 1558.5 | 0 |
| 1735576260 | 1558.5 | -12 | -0.76 | 1516.5 | 1564.33 | 1516.5 | 6298 |
| 1735313700 | 1570.5 | -40 | -2.48 | 1570.5 | 1603.5 | 1548.24 | 10341 |
| 1735057680 | 1610.5 | 0 | 0.00 | 1610.5 | 1610.5 | 1610.5 | 0 |
| 1734971280 | 1610.5 | 41 | 2.61 | 1650.5 | 1650.5 | 1559.23 | 7669 |
| 1734712200 | 1569.5 | 14 | 0.90 | 1540.5 | 1586.76 | 1540.5 | 8206 |
| 1734622440 | 1555.5 | -32 | -2.02 | 1540.5 | 1640.5 | 1540.5 | 13162 |
| 1734536340 | 1587.5 | -19 | -1.18 | 1634.5 | 1635.5 | 1580.5 | 3780 |
| 1734449880 | 1606.5 | -5 | -0.31 | 1614.5 | 1614.5 | 1580.5 | 4614 |
| 1734366420 | 1611.5 | -31 | -1.89 | 1581.5 | 1699.5 | 1581.5 | 4354 |
| 1734104460 | 1642.5 | 17 | 1.05 | 1679.5 | 1679.5 | 1616 | 8122 |
| 1734020880 | 1625.5 | -26 | -1.57 | 1650.5 | 1650.5 | 1590.53 | 24430 |
| 1733931060 | 1651.5 | 22 | 1.35 | 1680.5 | 1680.5 | 1629.07 | 15091 |
| 1733848080 | 1629.5 | -6 | -0.37 | 1635.5 | 1657.07 | 1597.5 | 20505 |
| 1733761860 | 1635.5 | 5 | 0.31 | 1624.5 | 1649.07 | 1624.5 | 15870 |
| 1733495700 | 1630.5 | 21 | 1.30 | 1601.5 | 1640.5 | 1601.5 | 33385 |
| 1733416140 | 1609.5 | 8 | 0.50 | 1600.5 | 1630.6199 | 1600.5 | 25021 |
| 1733326500 | 1601.5 | 21 | 1.33 | 1600.5 | 1616.6199 | 1574.5 | 11937 |
| 1733239800 | 1580.5 | -11 | -0.69 | 1599.5 | 1599.5 | 1557.5 | 6321 |
| 1733156940 | 1591.5 | 13 | 0.82 | 1647.5 | 1647.5 | 1505.5 | 10032 |
| 1732897620 | 1578.5 | -12 | -0.75 | 1520.5 | 1591.76 | 1520.5 | 4670 |
| 1732808160 | 1590.5 | -17 | -1.06 | 1620.5 | 1620.5 | 1590.5 | 6703 |
| 1732721820 | 1607.5 | 14 | 0.88 | 1612.5 | 1614.45 | 1590.49 | 12303 |
| 1732638480 | 1593.5 | 63 | 4.12 | 1515.5 | 1613.1199 | 1515.5 | 25121 |
| 1732548840 | 1530.5 | 20 | 1.32 | 1513.5 | 1592.69 | 1513.5 | 15300 |
| 1732289460 | 1510.5 | -4 | -0.26 | 1516.5 | 1539.5 | 1492.46 | 5590 |
| 1732203480 | 1514.5 | 65 | 4.48 | 1582.5 | 1582.5 | 1428.5 | 36558 |
| 1732120140 | 1449.5 | -46 | -3.08 | 1440.5 | 1460.28 | 1150.5 | 11903 |
| 1732033620 | 1495.5 | -30 | -1.97 | 1482.5 | 1496.1199 | 1443.78 | 9811 |
| 1731947580 | 1525.5 | 14 | 0.93 | 1600.5 | 1600.5 | 1491.6 | 13344 |
| 1731688080 | 1511.5 | -31 | -2.01 | 1500.5 | 1541.44 | 1500.5 | 14235 |
| 1731598260 | 1542.5 | -7 | -0.45 | 1536.5 | 1576.5 | 1515.5 | 11075 |
| 1731511920 | 1549.5 | -6 | -0.39 | 1555.5 | 1555.5 | 1535.5 | 658 |
| 1731428820 | 1555.5 | 1 | 0.06 | 1557.5 | 1557.5 | 1535.3 | 8016 |
| 1731342540 | 1554.5 | 34 | 2.24 | 1537.5 | 1566.44 | 1537.5 | 16372 |
| 1731083160 | 1520.5 | -26 | -1.68 | 1550.5 | 1550.5 | 1499.5 | 9787 |
| 1730993820 | 1546.5 | 90 | 6.18 | 1550.5 | 1550.5 | 1505.5 | 20263 |
| 1730910480 | 1456.5 | 0 | 0.00 | 1456.5 | 1456.5 | 1456.5 | 0 |
| 1730824080 | 1456.5 | 12 | 0.83 | 1464.5 | 1497.44 | 1443.5 | 24260 |
| 1730737740 | 1444.5 | -1 | -0.07 | 1416.5 | 1458.02 | 1416.5 | 4037 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
