livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

easyJet - (EZJ) share price history


easyJet share priceEZJ share price tradesEZJ Fundamentals watchlistADD to watchlist
easyJet - (EZJ) share price history
Date Open High Low Close Volume
14/10/2019 1,194.00 1,219.50 1,166.00 1,210.00 2,672,299
11/10/2019 1,120.50 1,225.00 1,120.33 1,200.00 4,588,398
10/10/2019 1,104.00 1,125.00 1,092.00 1,108.00 2,847,753
09/10/2019 1,092.00 1,120.00 1,086.00 1,107.50 3,057,019
08/10/2019 1,139.00 1,146.50 1,000.00 1,084.00 4,883,750
07/10/2019 1,131.00 1,182.50 1,106.50 1,172.50 3,347,672
04/10/2019 1,120.00 1,138.00 1,097.00 1,138.00 2,720,413
03/10/2019 1,142.50 1,153.00 1,109.00 1,122.00 2,365,270
02/10/2019 1,167.00 1,173.50 1,139.50 1,144.50 1,677,622
01/10/2019 1,149.50 1,174.50 1,149.50 1,167.00 1,980,238
30/09/2019 1,158.00 1,163.65 1,143.68 1,150.00 1,537,868
27/09/2019 1,135.50 1,157.50 1,132.50 1,155.00 1,669,185
26/09/2019 1,130.00 1,144.50 1,117.00 1,135.00 1,872,969
25/09/2019 1,125.00 1,145.00 1,108.50 1,145.00 1,572,983
24/09/2019 1,103.50 1,149.00 1,099.00 1,127.00 3,489,163
23/09/2019 1,075.00 1,127.00 1,075.00 1,106.50 3,646,602
20/09/2019 1,033.00 1,076.50 1,033.00 1,057.50 3,525,224
19/09/2019 1,028.00 1,038.00 1,005.00 1,030.00 1,362,424
18/09/2019 1,030.50 1,045.00 1,017.00 1,031.00 1,850,115
17/09/2019 1,022.00 1,041.00 1,004.00 1,030.50 2,352,626
16/09/2019 1,022.50 1,047.00 995.20 1,036.00 2,445,117
13/09/2019 1,008.00 1,055.00 997.00 1,055.00 2,619,705
12/09/2019 1,035.00 1,047.50 993.60 1,007.00 2,093,503
11/09/2019 995.00 1,033.50 995.00 1,033.50 3,288,525
10/09/2019 939.60 999.60 937.20 991.60 5,157,557
09/09/2019 940.00 942.80 911.60 940.40 2,223,414
06/09/2019 940.00 950.40 922.20 946.00 2,266,238
05/09/2019 929.00 942.80 920.20 940.40 2,530,635
04/09/2019 933.80 945.80 924.17 928.00 3,357,482
03/09/2019 926.60 942.20 906.72 923.00 3,049,816

easyJet - (EZJ) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices