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
07/08/2019 961.00 998.00 955.60 998.00 2,541,259
06/08/2019 945.40 973.20 945.20 959.20 1,588,201
05/08/2019 950.80 966.00 941.80 953.80 1,886,331
02/08/2019 942.00 976.60 923.00 962.20 2,896,779
01/08/2019 961.00 978.60 949.00 960.00 1,164,047
31/07/2019 942.40 977.51 942.40 964.00 2,422,453
30/07/2019 1,000.00 1,004.82 945.40 945.60 6,213,460
29/07/2019 1,035.00 1,047.83 1,001.50 1,001.50 3,090,653
26/07/2019 1,055.00 1,058.50 1,022.00 1,030.50 2,552,014
25/07/2019 1,100.00 1,109.50 1,062.50 1,073.00 2,421,996
24/07/2019 1,110.50 1,114.00 1,090.50 1,094.50 2,172,343
23/07/2019 1,108.50 1,116.00 1,086.62 1,113.00 2,073,110
22/07/2019 1,096.00 1,120.50 1,087.00 1,107.50 2,110,259
19/07/2019 1,080.00 1,100.00 1,074.50 1,100.00 10,952,606
18/07/2019 1,060.00 1,078.00 1,053.19 1,076.00 7,390,831
15/07/2019 983.00 1,003.00 979.00 995.80 1,834,596
12/07/2019 981.60 997.80 974.00 991.40 1,771,620
11/07/2019 983.20 988.00 948.80 964.40 2,989,901
09/07/2019 1,009.00 1,009.00 970.80 983.40 4,195,505
05/07/2019 1,014.00 1,028.50 1,003.00 1,026.50 2,505,817
04/07/2019 970.00 1,013.50 968.00 1,013.50 3,292,252
03/07/2019 965.80 975.60 958.00 973.80 1,409,390
02/07/2019 964.20 968.00 950.44 964.40 2,009,467
01/07/2019 960.00 974.20 950.40 966.00 3,474,195
27/06/2019 884.00 919.00 879.02 910.00 4,303,748
26/06/2019 855.40 874.80 850.00 862.60 5,465,299
25/06/2019 874.80 886.60 854.80 860.60 2,201,858
24/06/2019 886.00 892.60 872.00 878.80 2,022,232
21/06/2019 890.00 901.80 879.40 883.20 10,621,186
20/06/2019 874.40 896.40 872.40 892.60 4,445,568

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