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
30/03/2020 580.40 630.00 535.80 552.00 3,004,187
27/03/2020 652.00 656.55 583.40 594.80 2,926,918
26/03/2020 647.60 676.20 621.20 652.40 2,745,869
25/03/2020 610.00 695.66 584.00 650.80 6,537,402
24/03/2020 542.00 582.60 525.40 580.00 3,967,591
23/03/2020 585.00 586.20 520.80 521.40 5,460,253
20/03/2020 528.40 642.40 526.00 600.00 8,485,438
19/03/2020 496.50 527.80 410.00 507.20 6,829,686
18/03/2020 585.60 599.80 494.80 494.80 7,727,009
17/03/2020 653.20 657.43 542.00 595.80 5,568,285
16/03/2020 680.00 697.00 526.03 634.80 7,893,652
13/03/2020 828.60 862.40 758.00 786.80 4,648,587
12/03/2020 885.00 885.00 794.80 799.20 5,312,462
11/03/2020 1,027.50 1,030.00 919.60 925.00 4,970,346
10/03/2020 1,002.50 1,074.82 985.40 1,001.00 4,992,331
09/03/2020 940.00 989.20 920.00 977.80 5,501,060
06/03/2020 981.20 1,005.00 946.40 1,000.00 5,773,492
05/03/2020 1,071.00 1,090.50 1,008.50 1,010.50 2,171,725
04/03/2020 1,077.50 1,089.50 1,041.00 1,057.50 2,820,905
03/03/2020 1,141.50 1,141.50 1,070.00 1,070.00 2,705,702
02/03/2020 1,141.50 1,146.00 1,030.00 1,062.50 4,926,298
28/02/2020 1,056.50 1,124.25 1,031.03 1,100.50 8,232,096
27/02/2020 1,120.00 1,120.00 1,057.50 1,110.00 5,287,840
26/02/2020 1,202.00 1,214.30 1,151.00 1,210.99 3,730,906
25/02/2020 1,268.50 1,298.00 1,207.00 1,213.00 4,162,354
24/02/2020 1,368.50 1,377.50 1,255.50 1,257.00 5,190,123
21/02/2020 1,504.50 1,531.50 1,496.60 1,508.50 935,337
20/02/2020 1,507.50 1,525.50 1,489.00 1,517.00 1,072,681
19/02/2020 1,497.50 1,514.50 1,484.00 1,505.50 1,008,379
18/02/2020 1,485.00 1,512.50 1,485.00 1,492.00 1,238,945

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