easyJet (EZJ) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. easyJet

Date Open High Low Close* Volume
27/11/2009 304.57p 315.06p 304.57p 313.62p 788207
26/11/2009 317.26p 321.15p 295.06p 308.04p 771055
25/11/2009 320.65p 324.71p 319.38p 321.07p 1469888
24/11/2009 319.38p 322.93p 315.57p 319.80p 1145630
23/11/2009 326.99p 327.33p 319.80p 321.15p 846506
20/11/2009 323.95p 329.78p 320.22p 323.35p 790773
19/11/2009 329.02p 330.21p 320.39p 324.37p 1562543
18/11/2009 324.03p 334.61p 322.42p 327.42p 2665630
17/11/2009 329.95p 336.72p 311.09p 319.80p 3376288
16/11/2009 324.03p 335.03p 322.93p 331.81p 2513663
13/11/2009 313.54p 325.22p 311.13p 323.18p 1762437
12/11/2009 312.27p 319.89p 304.74p 315.99p 1690591
11/11/2009 313.12p 315.74p 309.06p 315.15p 1747675
10/11/2009 317.60p 319.38p 310.07p 313.03p 1633968
09/11/2009 314.56p 319.04p 310.49p 315.66p 1108560
06/11/2009 311.85p 318.11p 309.82p 312.78p 1845251
05/11/2009 314.89p 320.82p 309.39p 310.66p 2304200
04/11/2009 306.26p 316.92p 306.26p 316.42p 2483382
03/11/2009 307.53p 308.63p 297.47p 304.91p 1125962
02/11/2009 305.42p 309.48p 293.24p 307.70p 1901378
30/10/2009 307.45p 315.15p 303.47p 304.66p 1243083
29/10/2009 297.63p 307.79p 294.00p 305.33p 1184454
28/10/2009 309.99p 313.12p 298.31p 300.34p 1980336
27/10/2009 317.09p 321.75p 311.85p 312.10p 1104819
26/10/2009 318.62p 323.02p 313.62p 316.16p 1064045
23/10/2009 324.88p 324.88p 317.43p 319.80p 1129020
22/10/2009 322.85p 328.77p 316.84p 318.95p 2199250
21/10/2009 329.53p 332.91p 324.88p 327.58p 1364310
20/10/2009 332.66p 333.08p 326.40p 330.55p 3091376
19/10/2009 327.16p 335.54p 327.16p 332.49p 1174409
16/10/2009 336.81p 338.41p 324.12p 327.25p 2678277
15/10/2009 335.79p 341.37p 335.03p 336.72p 1187787
14/10/2009 337.82p 343.49p 332.32p 334.35p 1228682
13/10/2009 336.72p 340.95p 325.22p 333.34p 1984514
12/10/2009 336.38p 340.70p 329.70p 335.71p 1885720
09/10/2009 349.41p 350.68p 338.41p 342.56p 1855356
08/10/2009 344.76p 352.63p 340.78p 348.06p 4271020
07/10/2009 324.03p 343.49p 324.03p 340.19p 3375859
06/10/2009 328.09p 334.69p 323.18p 325.89p 1585645
05/10/2009 312.10p 320.73p 312.10p 320.56p 964712
02/10/2009 316.08p 316.84p 308.04p 313.20p 1532728
01/10/2009 319.38p 325.13p 319.38p 319.55p 2123967
30/09/2009 322.00p 323.35p 317.18p 320.82p 1147901
29/09/2009 322.51p 324.62p 318.36p 321.49p 1077356
28/09/2009 318.79p 321.58p 312.86p 319.89p 1119338
25/09/2009 320.56p 322.76p 314.89p 317.26p 1308592
24/09/2009 317.77p 323.18p 315.66p 318.87p 2165028
23/09/2009 320.31p 323.10p 314.39p 321.49p 1740400
22/09/2009 320.99p 324.54p 318.79p 321.07p 1596070
21/09/2009 321.07p 322.09p 316.16p 318.11p 1126077
18/09/2009 323.95p 328.09p 319.29p 320.65p 2598100
17/09/2009 324.79p 342.14p 323.86p 326.57p 4847670
16/09/2009 303.47p 315.06p 302.29p 314.39p 3094725
15/09/2009 294.42p 301.86p 293.24p 301.53p 2478932
14/09/2009 295.18p 298.06p 293.24p 294.50p 1965359
11/09/2009 298.06p 301.78p 294.93p 298.23p 1562471
10/09/2009 298.14p 302.54p 293.40p 295.52p 1862156
09/09/2009 292.30p 300.34p 289.77p 298.73p 2333244
08/09/2009 279.28p 300.34p 278.51p 292.39p 4136883
07/09/2009 275.81p 281.73p 275.81p 279.78p 1164384
04/09/2009 269.80p 272.85p 266.50p 271.32p 1572908
03/09/2009 269.21p 270.90p 264.30p 267.18p 2482606
02/09/2009 268.19p 268.19p 261.00p 266.92p 2011903
01/09/2009 266.50p 271.24p 261.68p 268.70p 2207828
28/08/2009 272.51p 275.13p 269.63p 270.56p 1796173
27/08/2009 274.11p 278.43p 271.15p 272.34p 1390212
26/08/2009 281.14p 283.42p 273.69p 275.13p 1228733
25/08/2009 280.63p 286.38p 279.44p 283.68p 1727916
24/08/2009 287.57p 290.19p 277.92p 281.05p 1408336
21/08/2009 273.52p 286.97p 271.24p 284.69p 2835160
20/08/2009 276.40p 276.57p 272.00p 273.44p 997935
19/08/2009 267.60p 275.13p 267.01p 273.35p 1434911
18/08/2009 267.09p 271.58p 263.71p 268.78p 1436145
17/08/2009 273.44p 275.38p 262.69p 264.89p 1478038
14/08/2009 271.07p 277.75p 267.85p 275.38p 1350166
13/08/2009 269.29p 278.77p 268.95p 277.16p 1642905
12/08/2009 264.89p 270.73p 261.42p 269.80p 1538921
11/08/2009 273.44p 274.96p 260.83p 264.22p 1380327
10/08/2009 271.75p 274.96p 269.04p 271.32p 846244
07/08/2009 269.72p 272.76p 263.20p 272.17p 1544298
06/08/2009 262.10p 271.41p 260.16p 269.12p 3106306
05/08/2009 256.01p 262.27p 254.23p 256.09p 2415718
04/08/2009 252.12p 256.52p 248.31p 256.52p 1604912
03/08/2009 257.19p 257.19p 251.02p 253.47p 2474759
31/07/2009 246.83p 257.41p 246.41p 255.71p 2824315
30/07/2009 252.54p 258.04p 244.93p 249.16p 4847637
29/07/2009 240.70p 245.35p 237.95p 243.66p 2960692
28/07/2009 231.60p 237.95p 231.18p 234.99p 1387881
27/07/2009 232.66p 238.58p 229.28p 233.29p 2212412
24/07/2009 240.49p 241.33p 237.10p 240.27p 1180778
23/07/2009 239.43p 243.66p 237.31p 241.97p 1000757
22/07/2009 241.97p 244.08p 237.95p 239.85p 1401833
21/07/2009 244.50p 244.72p 240.70p 242.60p 1555206
20/07/2009 244.93p 246.41p 241.54p 244.93p 1427212
17/07/2009 242.81p 247.25p 242.81p 244.93p 1942433
16/07/2009 242.60p 244.50p 238.58p 241.33p 1716833
15/07/2009 239.22p 244.50p 236.47p 243.45p 2353098
14/07/2009 230.54p 238.37p 230.54p 236.89p 3070611
13/07/2009 219.97p 230.54p 219.97p 228.64p 2303078
10/07/2009 226.95p 229.91p 220.81p 220.81p 3262632
09/07/2009 228.01p 232.24p 227.37p 228.43p 1186676
08/07/2009 230.54p 233.08p 226.10p 227.16p 1693829
07/07/2009 231.60p 234.99p 228.43p 231.39p 1495870
06/07/2009 225.68p 236.25p 222.51p 231.60p 3147414
03/07/2009 225.05p 228.43p 222.30p 225.47p 1880074
02/07/2009 226.95p 226.95p 222.08p 222.08p 2280656
01/07/2009 229.06p 231.18p 223.14p 226.53p 4596884
30/06/2009 236.25p 236.89p 226.95p 228.64p 1772824
29/06/2009 236.68p 241.97p 233.29p 236.47p 1652680
26/06/2009 233.51p 241.12p 233.51p 236.68p 2015148
25/06/2009 232.24p 238.37p 229.70p 232.45p 2357692
24/06/2009 229.49p 235.62p 226.53p 230.76p 1376581
23/06/2009 224.41p 231.60p 221.87p 227.58p 1884364
22/06/2009 228.43p 229.91p 223.99p 225.68p 2163036
19/06/2009 229.49p 234.35p 226.53p 228.85p 2103021
18/06/2009 231.18p 233.08p 223.35p 228.64p 2764246
17/06/2009 233.93p 234.56p 229.06p 230.12p 2270655
16/06/2009 236.68p 240.06p 232.87p 232.87p 2092758
15/06/2009 242.18p 243.45p 235.20p 235.20p 1813326
12/06/2009 246.83p 246.83p 238.58p 241.97p 2754405
11/06/2009 254.02p 254.66p 243.87p 246.41p 2287798
10/06/2009 257.62p 261.64p 251.27p 253.18p 1980741
09/06/2009 255.71p 261.42p 253.60p 254.87p 2332669
08/06/2009 256.35p 257.41p 250.64p 253.60p 2140095
05/06/2009 255.50p 266.50p 255.50p 258.89p 2184880
04/06/2009 267.56p 269.25p 252.33p 255.71p 2811123
03/06/2009 268.40p 270.31p 262.91p 265.44p 1835502
02/06/2009 267.77p 270.10p 263.12p 266.71p 2402015
01/06/2009 269.04p 273.27p 263.96p 267.56p 1550642
29/05/2009 271.58p 275.38p 263.54p 264.81p 2129039
28/05/2009 269.88p 274.75p 264.39p 269.04p 1916306
27/05/2009 267.98p 274.11p 266.29p 270.94p 2547510
26/05/2009 260.37p 268.40p 257.41p 264.81p 2266713
22/05/2009 260.16p 263.96p 255.08p 259.31p 1851459
21/05/2009 261.00p 267.56p 256.56p 258.04p 1781564
20/05/2009 258.25p 269.88p 257.41p 264.81p 2711130
19/05/2009 252.12p 263.96p 252.12p 256.56p 3071454
18/05/2009 239.22p 258.46p 237.31p 250.85p 2975734
15/05/2009 247.25p 247.25p 238.16p 243.23p 2465502
14/05/2009 228.64p 246.83p 228.64p 242.39p 2706566
13/05/2009 240.06p 241.97p 226.53p 230.54p 3026486
12/05/2009 238.58p 245.14p 234.77p 240.49p 4666420
11/05/2009 248.10p 252.12p 235.62p 239.22p 2917245
08/05/2009 256.35p 258.89p 247.25p 249.37p 3104426
07/05/2009 269.25p 275.38p 254.87p 256.77p 3270991
06/05/2009 272.63p 284.90p 264.17p 270.10p 7957212
05/05/2009 264.60p 283.42p 261.00p 281.09p 4280968
01/05/2009 262.06p 262.27p 255.50p 258.04p 1370190
30/04/2009 269.88p 274.54p 265.02p 268.40p 3202086
29/04/2009 255.93p 274.96p 255.93p 270.10p 4397572
28/04/2009 263.96p 263.96p 251.27p 255.71p 3821919
27/04/2009 274.96p 274.96p 265.65p 270.94p 3053633
24/04/2009 279.40p 284.69p 275.17p 283.63p 1192690
23/04/2009 273.69p 282.15p 271.37p 280.88p 2406939
22/04/2009 270.52p 278.56p 267.14p 276.44p 1834551
21/04/2009 263.33p 273.90p 260.58p 271.37p 1798157
20/04/2009 269.25p 274.96p 262.91p 265.65p 2183158
17/04/2009 272.21p 274.33p 264.60p 273.06p 2004208
16/04/2009 262.27p 274.54p 262.27p 272.42p 2012501
15/04/2009 261.85p 265.02p 257.62p 262.06p 1587315
14/04/2009 264.60p 273.90p 256.77p 265.65p 1277221
09/04/2009 257.19p 262.91p 255.50p 260.37p 1429873
08/04/2009 248.31p 263.75p 248.31p 257.62p 2224035
07/04/2009 266.08p 266.71p 253.18p 253.60p 2398877
06/04/2009 262.27p 272.85p 262.06p 265.02p 2656143
03/04/2009 262.27p 265.87p 253.81p 258.04p 3218528
02/04/2009 249.79p 265.44p 245.98p 260.37p 2787619
01/04/2009 236.47p 248.73p 231.81p 244.72p 4102279
31/03/2009 234.99p 240.06p 230.12p 236.47p 1818348
30/03/2009 236.25p 237.95p 232.66p 232.66p 1406254
27/03/2009 239.85p 244.50p 236.04p 237.31p 1173877
26/03/2009 244.93p 246.83p 238.16p 240.49p 2518353
25/03/2009 245.35p 251.70p 243.66p 245.98p 3261341
24/03/2009 236.25p 242.60p 227.79p 236.89p 2052218
23/03/2009 241.97p 243.02p 233.08p 234.99p 2104656
20/03/2009 235.83p 245.14p 235.20p 240.91p 2300005
19/03/2009 232.87p 241.33p 232.66p 235.20p 1659474
18/03/2009 234.99p 237.31p 224.41p 229.91p 3535350
17/03/2009 241.33p 241.33p 229.49p 234.14p 2560390
16/03/2009 239.22p 246.20p 237.31p 241.33p 1840151
13/03/2009 243.23p 248.73p 232.24p 234.99p 2552330
12/03/2009 251.06p 251.06p 229.91p 238.79p 3612226
11/03/2009 246.62p 254.66p 244.72p 250.21p 2201971
10/03/2009 243.23p 247.68p 237.52p 246.20p 2384914
09/03/2009 246.62p 249.79p 240.06p 242.60p 1489884
06/03/2009 250.43p 251.48p 242.60p 244.08p 1859596
05/03/2009 261.42p 261.42p 249.16p 251.06p 1548183
04/03/2009 244.08p 265.23p 244.08p 262.91p 3110628
03/03/2009 250.85p 252.54p 238.79p 242.18p 2099412
02/03/2009 257.62p 257.62p 249.37p 250.85p 1672068
27/02/2009 262.91p 269.46p 258.67p 261.21p 2727529
26/02/2009 260.58p 267.56p 254.66p 264.60p 3305404
25/02/2009 265.87p 265.87p 251.91p 258.04p 2971484
24/02/2009 248.73p 260.58p 239.64p 260.37p 2491107
23/02/2009 249.58p 256.35p 248.52p 250.64p 3484198
20/02/2009 248.95p 250.00p 238.58p 244.93p 2013208
19/02/2009 251.91p 254.87p 246.41p 250.85p 2588458
18/02/2009 253.18p 256.77p 245.35p 252.54p 2645132
17/02/2009 253.81p 259.73p 249.37p 253.39p 3065140
16/02/2009 249.58p 257.83p 247.04p 253.81p 2332444

*Close Price adjusted for both dividends and splits