easyJet (EZJ) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
20/07/2012 465.58p 471.19p 463.89p 466.00p 696688
19/07/2012 473.16p 477.90p 464.74p 464.74p 1221914
18/07/2012 469.79p 476.16p 468.10p 474.00p 654963
17/07/2012 470.63p 475.68p 467.26p 469.79p 1039287
16/07/2012 459.68p 471.05p 455.09p 468.52p 1185421
13/07/2012 458.84p 461.79p 454.21p 461.79p 1364888
12/07/2012 452.53p 459.68p 450.42p 457.16p 2697596
11/07/2012 454.21p 458.00p 449.16p 453.37p 1670711
10/07/2012 451.27p 458.00p 451.27p 452.95p 963933
09/07/2012 447.48p 457.58p 444.53p 450.00p 1084540
06/07/2012 444.53p 448.32p 441.95p 447.06p 1428325
05/07/2012 458.42p 461.79p 443.69p 446.21p 1997948
04/07/2012 453.79p 459.68p 445.79p 459.68p 891108
03/07/2012 449.16p 457.16p 444.95p 454.21p 1391020
02/07/2012 449.16p 449.16p 442.00p 447.90p 1387504
29/06/2012 444.11p 449.58p 438.64p 447.48p 1939008
28/06/2012 447.90p 448.32p 432.74p 434.85p 2418848
27/06/2012 447.06p 450.84p 441.38p 444.53p 1414964
26/06/2012 446.21p 450.84p 441.16p 443.69p 1098155
25/06/2012 441.58p 447.90p 437.79p 442.43p 698156
22/06/2012 447.90p 448.32p 437.79p 440.74p 1175466
21/06/2012 443.69p 453.79p 442.58p 451.27p 922186
20/06/2012 442.00p 450.00p 441.03p 447.90p 1289174
19/06/2012 429.80p 441.16p 426.85p 440.74p 1191424
18/06/2012 427.69p 434.85p 420.62p 430.22p 2076491
15/06/2012 419.69p 427.53p 416.66p 427.27p 4036920
14/06/2012 411.27p 420.62p 408.29p 419.19p 1004321
13/06/2012 410.60p 417.50p 406.14p 412.79p 1175210
12/06/2012 414.14p 415.90p 407.91p 411.70p 1859651
11/06/2012 428.95p 428.95p 419.36p 420.87p 757602
08/06/2012 415.40p 423.06p 414.47p 420.96p 1551094
07/06/2012 419.86p 420.96p 413.72p 415.74p 1229210
06/06/2012 411.78p 419.10p 410.85p 418.43p 1216868
01/06/2012 419.44p 419.44p 404.96p 408.24p 1472048
31/05/2012 419.27p 422.64p 417.76p 421.38p 1482311
30/05/2012 414.64p 423.48p 413.30p 418.43p 1320665
29/05/2012 417.25p 421.38p 414.14p 416.41p 1248807
28/05/2012 413.63p 417.08p 410.01p 416.75p 843630
25/05/2012 412.62p 415.90p 409.25p 412.54p 1575107
24/05/2012 409.84p 413.55p 403.87p 412.45p 981510
23/05/2012 412.87p 415.82p 404.12p 405.13p 1495162
22/05/2012 426.43p 426.43p 412.20p 415.90p 1419308
21/05/2012 409.17p 417.42p 399.66p 416.49p 1138510
18/05/2012 417.00p 417.00p 409.59p 410.60p 1135786
17/05/2012 430.22p 430.22p 414.39p 416.66p 1619261
16/05/2012 430.22p 433.16p 427.27p 428.95p 1259338
15/05/2012 439.48p 442.85p 428.53p 433.16p 1314978
14/05/2012 447.06p 447.06p 432.74p 436.53p 1131669
11/05/2012 440.32p 451.69p 435.69p 449.58p 1361826
10/05/2012 446.21p 451.69p 439.48p 439.90p 1838989
09/05/2012 437.79p 447.06p 427.27p 444.11p 2076629
08/05/2012 433.16p 435.27p 426.43p 428.53p 1554214
04/05/2012 438.22p 438.22p 430.64p 433.16p 1699267
03/05/2012 435.69p 439.06p 431.90p 436.95p 1605279
02/05/2012 436.53p 436.53p 427.69p 435.69p 1546881
01/05/2012 415.23p 436.53p 415.23p 432.32p 1168902
30/04/2012 416.24p 418.60p 413.30p 417.50p 1022142
27/04/2012 411.95p 417.17p 411.48p 416.75p 1061467
26/04/2012 414.05p 417.42p 409.59p 414.56p 843922
25/04/2012 416.83p 420.11p 409.67p 410.10p 1639305
24/04/2012 412.54p 419.69p 411.61p 416.07p 1423090
23/04/2012 414.64p 415.99p 403.95p 407.40p 1267468
20/04/2012 411.36p 419.78p 411.36p 419.27p 1456560
19/04/2012 410.10p 416.75p 407.19p 412.03p 2280754
18/04/2012 412.79p 414.22p 404.62p 407.23p 2989308
17/04/2012 402.27p 411.70p 400.92p 410.43p 1346542
16/04/2012 405.38p 405.38p 393.09p 404.20p 1535466
13/04/2012 413.04p 415.32p 400.75p 404.88p 1005796
12/04/2012 398.98p 415.74p 394.50p 413.72p 1202144
11/04/2012 402.86p 406.22p 391.15p 396.54p 1643233
10/04/2012 409.59p 410.01p 398.06p 400.16p 1275354
05/04/2012 413.88p 418.85p 404.88p 409.84p 1451440
04/04/2012 410.94p 410.94p 402.01p 407.32p 1522578
03/04/2012 412.54p 412.54p 405.72p 408.33p 1228730
02/04/2012 408.75p 412.79p 404.12p 410.10p 1132517
30/03/2012 411.61p 411.70p 406.14p 409.00p 1689109
29/03/2012 418.09p 418.09p 398.98p 402.69p 1569475
28/03/2012 402.27p 417.59p 402.27p 411.78p 1176392
27/03/2012 424.32p 424.32p 409.76p 410.94p 1739104
26/03/2012 404.12p 420.70p 401.74p 417.42p 4212490
23/03/2012 387.20p 393.43p 385.43p 388.46p 1773599
22/03/2012 376.34p 386.27p 372.04p 382.48p 2045745
21/03/2012 381.55p 383.13p 372.55p 373.64p 1305899
20/03/2012 381.98p 382.01p 373.73p 378.95p 1089388
19/03/2012 382.82p 385.51p 378.86p 381.64p 795088
16/03/2012 381.05p 389.64p 378.06p 379.11p 2796814
15/03/2012 384.75p 387.62p 374.90p 378.86p 1718774
14/03/2012 374.90p 388.46p 374.14p 382.48p 2245073
13/03/2012 366.06p 372.88p 366.06p 371.45p 917627
12/03/2012 366.15p 368.34p 364.35p 366.91p 965416
09/03/2012 364.55p 369.18p 364.55p 368.42p 966489
08/03/2012 369.68p 371.12p 363.20p 366.23p 1236895
07/03/2012 361.26p 369.94p 361.26p 364.55p 1497718
06/03/2012 370.36p 372.46p 358.65p 363.45p 1907975
05/03/2012 365.05p 376.00p 355.29p 371.62p 1422287
02/03/2012 373.86p 376.65p 370.56p 375.55p 1439444
01/03/2012 370.39p 380.63p 369.29p 372.09p 1594323
29/02/2012 379.28p 379.28p 370.48p 371.83p 1636014
28/02/2012 383.93p 390.61p 380.72p 387.40p 2334508
27/02/2012 379.19p 383.25p 373.61p 382.66p 1249958
24/02/2012 380.29p 383.76p 375.64p 379.70p 2492951
23/02/2012 387.82p 390.61p 378.68p 384.35p 1393515
22/02/2012 390.36p 396.03p 386.64p 388.33p 1498181
21/02/2012 395.44p 397.90p 387.65p 392.98p 1002609
20/02/2012 402.63p 402.63p 394.93p 397.13p 831483
17/02/2012 396.28p 405.00p 393.66p 401.53p 1012981
16/02/2012 394.42p 396.45p 387.40p 393.15p 1103982
15/02/2012 388.08p 397.04p 385.11p 395.27p 1202238
14/02/2012 389.01p 393.24p 385.20p 388.16p 882053
13/02/2012 387.99p 395.69p 387.31p 388.58p 900017
10/02/2012 389.18p 389.26p 380.57p 387.82p 783378
09/02/2012 390.70p 394.59p 386.72p 388.84p 769207
08/02/2012 393.74p 398.82p 387.23p 389.18p 1470354
07/02/2012 401.27p 401.27p 384.52p 390.44p 1613161
06/02/2012 404.07p 404.07p 390.95p 399.33p 1473420
03/02/2012 383.42p 402.88p 383.42p 402.80p 2105478
02/02/2012 384.69p 389.01p 377.84p 387.82p 1960614
01/02/2012 371.92p 387.40p 369.97p 378.52p 2639513
31/01/2012 380.63p 387.82p 370.11p 377.67p 1635185
30/01/2012 380.72p 390.87p 374.62p 378.43p 2054625
27/01/2012 373.44p 388.41p 368.87p 382.49p 2808015
26/01/2012 357.03p 383.68p 356.69p 376.91p 5907932
25/01/2012 342.73p 345.60p 340.95p 341.63p 1271509
24/01/2012 349.58p 349.58p 338.41p 342.64p 1384877
23/01/2012 357.36p 360.12p 350.26p 350.60p 964402
20/01/2012 357.53p 357.53p 350.85p 357.45p 1028623
19/01/2012 350.85p 362.19p 350.00p 356.60p 1144150
18/01/2012 340.36p 351.78p 338.61p 350.60p 764289
17/01/2012 343.66p 343.66p 337.91p 341.63p 689454
16/01/2012 339.09p 343.15p 333.42p 339.26p 907010
13/01/2012 339.77p 342.73p 328.94p 339.51p 731030
12/01/2012 340.19p 342.90p 337.40p 337.82p 789811
11/01/2012 338.33p 341.88p 334.27p 338.41p 1249390
10/01/2012 341.54p 345.04p 337.48p 337.48p 1073393
09/01/2012 335.03p 341.21p 332.41p 341.21p 1571556
06/01/2012 327.50p 336.64p 327.42p 334.35p 1082095
05/01/2012 333.84p 333.84p 323.61p 324.45p 720854
04/01/2012 337.06p 337.06p 328.26p 331.98p 778043
03/01/2012 337.57p 337.57p 329.64p 337.23p 966886
30/12/2011 332.49p 333.66p 329.78p 332.32p 167854
29/12/2011 331.56p 332.98p 328.01p 330.29p 235351
28/12/2011 324.62p 333.84p 322.25p 332.58p 534260
23/12/2011 331.14p 331.14p 325.55p 326.48p 120303
22/12/2011 324.54p 331.22p 324.54p 327.92p 449775
21/12/2011 327.33p 331.22p 321.49p 321.58p 807559
20/12/2011 321.41p 327.25p 317.35p 325.72p 686092
19/12/2011 317.77p 329.65p 317.77p 322.85p 1231849
16/12/2011 319.97p 324.45p 317.80p 321.15p 1222410
15/12/2011 314.64p 319.38p 308.89p 318.28p 816652
14/12/2011 318.36p 321.49p 313.71p 316.08p 572903
13/12/2011 315.57p 319.29p 313.20p 316.76p 801674
12/12/2011 317.69p 320.79p 314.39p 318.11p 503844
09/12/2011 312.95p 323.86p 307.70p 320.65p 778379
08/12/2011 323.69p 323.69p 313.03p 314.13p 876003
07/12/2011 319.21p 325.76p 315.99p 320.65p 864464
06/12/2011 325.98p 328.35p 317.95p 320.99p 823374
05/12/2011 324.54p 332.49p 322.76p 326.74p 847738
02/12/2011 326.48p 326.74p 320.56p 322.17p 912130
01/12/2011 324.03p 325.72p 319.55p 321.49p 1050964
30/11/2011 310.83p 325.47p 307.87p 320.65p 1812916
29/11/2011 310.16p 314.47p 305.42p 313.96p 929310
28/11/2011 308.97p 312.72p 303.22p 310.49p 849432
25/11/2011 296.87p 306.86p 294.54p 305.76p 736891
24/11/2011 292.47p 302.20p 292.39p 297.89p 1172966
23/11/2011 286.38p 295.69p 286.38p 291.12p 1217864
22/11/2011 298.14p 300.43p 290.10p 292.47p 1505927
21/11/2011 300.93p 305.67p 295.35p 298.14p 1686079
18/11/2011 298.31p 308.72p 298.31p 305.42p 628806
17/11/2011 306.18p 307.87p 298.65p 302.20p 1348077
16/11/2011 295.77p 308.04p 295.77p 303.64p 2147186
15/11/2011 310.49p 316.25p 296.28p 301.53p 1987871
14/11/2011 300.51p 311.59p 296.70p 309.65p 1625531
11/11/2011 288.75p 301.53p 288.21p 300.68p 1236058
10/11/2011 284.61p 295.27p 284.44p 288.92p 626255
09/11/2011 303.30p 305.25p 291.04p 292.98p 962518
08/11/2011 297.04p 304.06p 297.04p 300.34p 719402
07/11/2011 302.03p 303.64p 291.29p 298.14p 643805
04/11/2011 307.03p 307.96p 294.50p 299.33p 755010
03/11/2011 292.56p 304.32p 291.80p 304.32p 754713
02/11/2011 292.56p 300.34p 287.56p 297.97p 878808
01/11/2011 297.21p 297.26p 287.91p 290.27p 753532
31/10/2011 307.19p 309.48p 292.14p 301.19p 1296998
28/10/2011 313.54p 314.81p 305.25p 311.00p 488915
27/10/2011 307.96p 316.33p 303.47p 312.44p 692304
26/10/2011 301.19p 307.36p 301.19p 302.12p 447364
25/10/2011 302.80p 307.19p 298.40p 303.13p 823726
24/10/2011 300.17p 306.77p 296.87p 305.25p 585018
21/10/2011 291.12p 297.38p 291.12p 297.38p 759966
20/10/2011 296.70p 297.21p 289.17p 291.63p 706348
19/10/2011 295.77p 303.98p 292.81p 296.37p 799550
18/10/2011 298.48p 299.33p 290.44p 296.45p 700901
17/10/2011 307.11p 310.83p 297.89p 299.58p 586772
14/10/2011 307.62p 311.09p 301.10p 305.67p 720212
13/10/2011 311.76p 318.53p 301.44p 304.57p 2580885
12/10/2011 307.28p 313.79p 302.03p 310.58p 709831
11/10/2011 305.00p 309.99p 305.00p 307.96p 916112
10/10/2011 300.34p 305.79p 296.45p 305.76p 742291
07/10/2011 292.22p 301.10p 291.19p 297.63p 607583
06/10/2011 288.58p 293.74p 283.42p 293.57p 1206956
05/10/2011 289.85p 289.97p 279.36p 280.63p 1260838

*Close Price adjusted for both dividends and splits