EODData

MEMBERSHIP REGISTER LOG IN

FRA, DG1: DAWSON GEOPHYSICAL

11 Nov 2025
LAST:

15.20

CHANGE:
 0.70		OPEN:
14.60		HIGH:
15.20		ASK:
0.00		VOLUME:
229
CHG(%):
4.83		PREV:
14.50		LOW:
14.60		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
11 Nov 2514.6015.2014.6015.20229
07 Nov 2514.5014.5014.5014.50133
06 Nov 2514.7014.7014.7014.70133
05 Nov 2515.0015.0015.0015.00133
04 Nov 2515.1015.1015.1015.1058
03 Nov 2514.6014.6014.6014.6058
31 Oct 2514.5014.5014.5014.5058
30 Oct 2514.5014.5014.5014.5058
29 Oct 2514.6015.3014.6015.3058
28 Oct 2514.8014.8014.8014.80330

COMPANY PROFILE

Name:DAWSON GEOPHYSICAL
About:Jet2 plc, together with its subsidiaries, engages in the leisure travel business in the United Kingdom. The company operates scheduled holiday flights and packaged holidays to leisure destinations in the Mediterranean, the Canary Islands, and European Leisure Cities. It is also involved in the sale of non-ticket ancillary products; passenger and charter aircraft operations; and other value added products. As of March 31, 2025, the company's fleet consisted of 135 aircraft. In addition, it engages in aircraft leasing; and provides financing and aviation services. The company operates under the Jet2holidays, Jet2.com, Jet2CityBreaks, Indulgent Escapes, Vibe by Jet2holidays, and Jet2Villas brands. The company was formerly known as Dart Group PLC and changed its name to Jet2 plc in September 2020. Jet2 plc was founded in 1971 and is headquartered in Leeds, the United Kingdom.
Address:Holiday House, Leeds, United Kingdom, LS11 9AW
Website:https://www.jet2plc.com
ISIN:GB00B1722W11
LEI:I72RQ3PNLDPW8R7JIJ56

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:6.14 
Forward P/E:7.58 
Price to Sales:0.40 
Price to Book:1.93 
Profit Margin:0.06 
Operating Margin:-0.12 
Return on Assets:0.05 
Return on Equity:0.30 
DivYield:0.01 
Div/Share:0.17 
Revenue:8.174B 
EBITDA:1.052B 
Shares:195.26M 
Market Cap:2.968B 

TECHNICAL INDICATORS

MA5:14.902.0%
MA10:14.822.6%
MA20:14.921.9%
MA50:15.834.2%
MA100:17.6916.4%
MA200:17.8717.6%
STO9:87.50 
STO14:87.50 
RSI14:55.00
WPR14:-12.50 
MTM14:0.60
ROC14:0.04 
ATR:0.30 
Week High:15.200.0%
Week Low:14.504.8%
Month High:15.502.0%
Month Low:14.5017.6%
Year High:22.8050.0%
Year Low:13.4812.8%
Volatility:31.04 

RECENT DIVIDENDS

Date Amount
18 Sep 2025$0.14
02 Jan 2025$0.05
19 Sep 2024$0.12
28 Dec 2023$0.05
21 Sep 2023$0.09
29 Dec 2022$0.03
24 Dec 2019$0.03
19 Sep 2019$0.09