easyJet (EZJ) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
05/10/2011 289.85p 289.97p 279.36p 280.63p 1260838
04/10/2011 286.38p 288.07p 282.12p 286.64p 1444839
03/10/2011 286.97p 295.77p 284.61p 291.12p 1154460
30/09/2011 296.28p 298.31p 290.78p 290.95p 1111557
29/09/2011 295.27p 299.92p 292.39p 298.99p 922965
28/09/2011 300.51p 305.08p 297.13p 300.34p 804577
27/09/2011 304.32p 310.41p 300.85p 302.03p 1732998
26/09/2011 292.64p 308.21p 292.64p 298.65p 2420588
23/09/2011 285.54p 300.68p 281.73p 297.80p 2818758
22/09/2011 274.71p 291.63p 263.96p 287.65p 4825923
21/09/2011 271.49p 272.51p 261.17p 263.96p 1211343
20/09/2011 267.85p 277.25p 265.91p 268.45p 981495
19/09/2011 271.66p 271.66p 263.88p 270.05p 1162215
16/09/2011 283.42p 284.27p 277.25p 279.61p 1044622
15/09/2011 274.54p 284.18p 274.54p 279.11p 1064964
14/09/2011 262.44p 275.21p 262.44p 274.62p 1125390
13/09/2011 261.85p 267.18p 257.36p 263.37p 1124024
12/09/2011 261.85p 267.18p 257.36p 262.27p 520300
09/09/2011 276.31p 278.94p 262.52p 262.52p 1202804
08/09/2011 282.91p 288.33p 278.60p 278.94p 760188
07/09/2011 275.38p 284.10p 275.38p 282.83p 966617
06/09/2011 278.51p 278.60p 265.23p 272.17p 1273650
05/09/2011 280.12p 280.12p 265.99p 274.62p 1194526
02/09/2011 291.88p 292.39p 281.81p 281.81p 764573
01/09/2011 289.94p 297.97p 288.67p 294.76p 825285
31/08/2011 287.65p 292.45p 283.34p 290.53p 1598984
30/08/2011 286.81p 295.77p 282.07p 285.79p 1301223
26/08/2011 274.54p 276.37p 266.33p 274.37p 785945
25/08/2011 271.58p 282.83p 271.58p 276.91p 1123978
24/08/2011 269.46p 274.54p 266.50p 271.49p 1162104
23/08/2011 271.83p 276.31p 265.15p 268.87p 1361819
22/08/2011 271.83p 278.26p 270.56p 271.32p 1190887
19/08/2011 271.92p 280.29p 262.19p 274.54p 1379711
18/08/2011 287.40p 292.05p 273.27p 273.27p 1282769
17/08/2011 295.69p 296.96p 289.09p 292.05p 746495
16/08/2011 292.98p 298.09p 285.11p 298.06p 1933830
15/08/2011 293.74p 296.11p 287.51p 293.66p 1497652
12/08/2011 280.97p 290.36p 275.55p 289.85p 1767258
11/08/2011 271.75p 284.94p 265.65p 279.70p 2943822
10/08/2011 284.18p 285.11p 262.27p 262.61p 2180976
09/08/2011 272.51p 280.63p 256.60p 278.68p 3128400
08/08/2011 276.48p 286.21p 266.75p 275.30p 3899414
05/08/2011 266.92p 286.97p 258.04p 282.58p 3634152
04/08/2011 290.95p 292.98p 262.02p 272.08p 3397779
03/08/2011 288.16p 292.73p 282.24p 286.21p 1243112
02/08/2011 307.45p 307.96p 288.92p 290.10p 2020985
01/08/2011 311.34p 315.57p 304.23p 307.96p 1948096
29/07/2011 308.21p 313.54p 307.45p 310.49p 1714450
28/07/2011 312.10p 314.05p 308.97p 310.83p 1077770
27/07/2011 315.49p 321.15p 311.93p 314.22p 1303522
26/07/2011 314.22p 318.53p 311.34p 318.36p 2614225
25/07/2011 310.75p 314.98p 306.43p 312.27p 1939087
22/07/2011 300.34p 315.99p 264.55p 311.34p 13043480
21/07/2011 263.20p 265.23p 256.77p 264.55p 1302998
20/07/2011 261.00p 266.08p 260.92p 262.36p 948319
19/07/2011 255.93p 259.82p 253.89p 259.22p 1526946
18/07/2011 265.49p 269.12p 254.57p 254.66p 999291
15/07/2011 263.62p 269.21p 263.37p 267.60p 999681
14/07/2011 271.15p 271.15p 265.65p 265.99p 1004914
13/07/2011 270.73p 273.78p 268.62p 271.58p 1900169
12/07/2011 279.36p 279.36p 269.04p 273.78p 1935679
11/07/2011 288.58p 290.14p 282.15p 282.15p 1164375
08/07/2011 297.72p 297.72p 290.10p 290.36p 1000474
07/07/2011 305.25p 306.60p 295.27p 296.03p 883369
06/07/2011 310.49p 312.78p 303.05p 303.05p 936596
05/07/2011 308.72p 311.51p 306.94p 310.16p 512033
04/07/2011 305.33p 310.07p 300.17p 309.82p 492029
01/07/2011 304.32p 307.62p 301.70p 305.84p 1134500
30/06/2011 303.05p 304.23p 299.92p 303.81p 2212163
29/06/2011 300.51p 308.13p 300.09p 302.80p 1186817
28/06/2011 297.21p 299.83p 294.67p 298.48p 1323611
27/06/2011 295.01p 296.70p 290.10p 296.37p 922612
24/06/2011 305.50p 307.70p 294.59p 295.94p 1321427
23/06/2011 296.03p 298.99p 291.46p 298.99p 1339932
22/06/2011 299.50p 299.50p 297.04p 297.30p 911084
21/06/2011 297.72p 301.95p 294.59p 299.83p 1519107
20/06/2011 292.30p 297.30p 287.48p 296.45p 956066
17/06/2011 293.83p 298.65p 292.05p 293.74p 2413996
16/06/2011 297.80p 299.07p 288.24p 294.17p 2123182
15/06/2011 300.17p 304.23p 296.79p 298.14p 4634058
14/06/2011 301.02p 304.91p 300.00p 300.51p 844752
13/06/2011 298.23p 301.10p 296.79p 300.26p 831612
10/06/2011 297.72p 300.51p 295.27p 298.23p 1046804
09/06/2011 300.85p 301.44p 296.11p 297.63p 1413633
08/06/2011 304.66p 305.08p 299.75p 300.60p 1121712
07/06/2011 305.25p 308.29p 304.06p 305.16p 819563
06/06/2011 303.05p 306.69p 300.26p 305.84p 1345360
03/06/2011 306.26p 307.28p 299.41p 304.32p 948765
02/06/2011 306.52p 308.29p 303.90p 304.66p 1156941
01/06/2011 310.75p 310.75p 306.77p 307.79p 1812962
31/05/2011 305.50p 308.97p 305.50p 307.11p 1188049
27/05/2011 302.29p 307.79p 301.61p 305.42p 3951153
26/05/2011 297.97p 300.51p 295.27p 296.11p 977433
25/05/2011 289.09p 299.41p 286.30p 297.21p 1618696
24/05/2011 294.42p 307.45p 289.94p 291.88p 1379789
23/05/2011 295.27p 297.72p 287.65p 291.97p 2414641
20/05/2011 304.06p 308.72p 303.98p 306.86p 1242567
19/05/2011 299.83p 305.84p 298.73p 304.74p 1022348
18/05/2011 300.00p 302.88p 298.06p 299.24p 1377192
17/05/2011 299.41p 303.13p 298.23p 298.40p 1294031
16/05/2011 296.62p 300.68p 296.45p 300.00p 949576
13/05/2011 303.90p 305.42p 296.20p 300.00p 1474713
12/05/2011 301.02p 313.03p 300.25p 304.23p 2401579
11/05/2011 298.31p 309.73p 298.31p 302.12p 1918518
10/05/2011 291.97p 311.51p 291.97p 302.03p 5083778
09/05/2011 300.77p 300.77p 292.98p 293.40p 1943407
06/05/2011 300.77p 302.03p 295.44p 300.43p 4666112
05/05/2011 285.54p 292.98p 280.97p 290.10p 5865400
04/05/2011 297.80p 298.48p 293.66p 294.67p 1436522
03/05/2011 294.42p 300.43p 293.07p 298.40p 2376406
28/04/2011 293.49p 296.20p 293.32p 294.42p 1495415
27/04/2011 287.40p 295.01p 286.34p 294.42p 1577919
26/04/2011 279.44p 288.16p 279.44p 287.99p 813410
21/04/2011 279.87p 284.18p 278.77p 281.73p 1314494
20/04/2011 281.05p 285.20p 277.84p 278.18p 1283917
19/04/2011 278.94p 283.00p 272.76p 280.21p 2606117
18/04/2011 286.38p 286.38p 274.45p 275.89p 1101976
15/04/2011 285.96p 290.61p 284.27p 287.48p 1209292
14/04/2011 287.31p 287.82p 281.98p 285.96p 918968
13/04/2011 284.86p 291.20p 283.84p 289.01p 1989899
12/04/2011 273.27p 284.94p 273.27p 284.27p 1734098
11/04/2011 274.45p 274.96p 269.80p 272.68p 2659868
08/04/2011 282.74p 286.21p 273.86p 274.37p 1348340
07/04/2011 285.71p 286.13p 278.35p 281.73p 1092830
06/04/2011 278.26p 286.30p 276.31p 285.11p 2036381
05/04/2011 277.50p 277.50p 270.73p 275.64p 1843658
04/04/2011 282.58p 283.93p 275.21p 276.31p 1587133
01/04/2011 289.77p 291.29p 281.31p 281.39p 2146802
31/03/2011 286.81p 292.05p 286.81p 288.41p 2271453
30/03/2011 289.26p 290.95p 283.42p 285.87p 2902391
29/03/2011 283.42p 289.68p 282.32p 287.65p 1848867
28/03/2011 276.06p 287.23p 274.54p 283.93p 2163394
25/03/2011 278.43p 279.78p 272.42p 274.54p 2651233
24/03/2011 277.92p 282.49p 276.27p 277.25p 3261994
23/03/2011 282.66p 282.66p 274.20p 277.41p 3236346
22/03/2011 290.10p 291.71p 282.74p 282.74p 1954140
21/03/2011 288.41p 293.76p 288.41p 290.27p 1278567
18/03/2011 284.69p 291.71p 282.74p 285.54p 2105706
17/03/2011 282.24p 288.33p 282.24p 284.69p 2221371
16/03/2011 286.21p 289.85p 282.07p 282.07p 1925936
15/03/2011 289.34p 292.47p 279.19p 286.38p 3979162
14/03/2011 296.11p 298.48p 292.98p 294.59p 1576478
11/03/2011 294.50p 298.65p 290.95p 295.94p 2363646
10/03/2011 305.33p 305.33p 296.11p 296.11p 2572514
09/03/2011 302.88p 309.65p 302.88p 306.01p 1599136
08/03/2011 301.53p 302.37p 298.90p 302.03p 1159750
07/03/2011 297.89p 301.36p 295.35p 299.50p 1559092
04/03/2011 300.77p 304.49p 298.48p 299.07p 1438023
03/03/2011 300.17p 300.61p 291.88p 298.65p 1780926
02/03/2011 298.82p 298.82p 290.02p 297.30p 2787648
01/03/2011 305.42p 305.42p 297.89p 299.83p 2643237
28/02/2011 303.22p 304.45p 299.92p 302.46p 1220028
25/02/2011 297.21p 305.33p 297.21p 301.02p 976001
24/02/2011 296.11p 302.46p 294.59p 300.17p 3456626
23/02/2011 309.65p 309.65p 297.21p 300.77p 4738605
22/02/2011 315.57p 315.57p 306.26p 309.65p 4025198
21/02/2011 326.91p 326.91p 318.70p 318.95p 1205718
18/02/2011 320.39p 325.72p 319.80p 325.72p 2233368
17/02/2011 324.03p 328.09p 318.53p 318.95p 3912418
16/02/2011 323.18p 324.41p 320.22p 324.03p 2350706
15/02/2011 322.09p 325.72p 319.38p 323.27p 1402184
14/02/2011 323.18p 326.99p 318.95p 321.24p 1969989
11/02/2011 323.61p 325.72p 318.79p 325.72p 1630331
10/02/2011 323.86p 327.42p 318.36p 321.92p 2565409
09/02/2011 332.07p 332.07p 328.43p 329.19p 1271527
08/02/2011 334.78p 335.45p 327.16p 329.95p 2333018
07/02/2011 328.60p 336.38p 326.57p 334.18p 2454022
04/02/2011 322.34p 329.06p 322.34p 326.06p 1758093
03/02/2011 320.05p 322.09p 317.85p 320.90p 1748373
02/02/2011 321.49p 323.44p 316.16p 320.56p 2596040
01/02/2011 320.65p 323.18p 314.72p 318.95p 5290282
31/01/2011 319.80p 325.05p 314.72p 320.65p 2809909
28/01/2011 319.80p 325.89p 319.80p 321.49p 1919950
27/01/2011 319.97p 321.41p 317.85p 320.22p 2987380
26/01/2011 325.89p 326.57p 319.04p 321.15p 3118249
25/01/2011 328.26p 329.02p 319.97p 321.49p 2349442
24/01/2011 326.40p 330.04p 319.38p 325.64p 3834406
21/01/2011 327.33p 331.39p 319.04p 323.18p 5081784
20/01/2011 351.87p 355.33p 317.94p 323.18p 19962724
19/01/2011 387.48p 394.59p 382.41p 385.62p 4790770
18/01/2011 378.85p 386.72p 378.85p 384.10p 2430415
17/01/2011 380.88p 381.56p 376.82p 378.26p 637320
14/01/2011 386.81p 389.01p 378.43p 381.14p 1188871
13/01/2011 390.53p 390.87p 385.11p 386.89p 821383
12/01/2011 395.18p 395.86p 389.09p 389.85p 921548
11/01/2011 394.76p 396.28p 392.05p 393.41p 435822
10/01/2011 398.99p 402.29p 391.04p 391.04p 837672
07/01/2011 388.75p 405.50p 382.41p 401.02p 1933042
06/01/2011 387.74p 392.05p 384.86p 384.95p 3462234
05/01/2011 386.47p 389.09p 383.59p 387.23p 1007975
04/01/2011 380.63p 387.15p 376.74p 387.15p 2162111
31/12/2010 372.68p 373.67p 368.87p 372.25p 216415
30/12/2010 369.72p 373.95p 369.72p 372.68p 369397
29/12/2010 357.36p 373.35p 357.36p 373.27p 1018503
24/12/2010 364.64p 364.64p 359.48p 359.65p 54391
23/12/2010 363.12p 364.89p 361.09p 362.02p 744200
22/12/2010 363.29p 364.73p 361.51p 362.53p 654500
21/12/2010 363.20p 363.97p 361.43p 362.86p 345719
20/12/2010 366.25p 366.33p 360.24p 361.51p 854065
17/12/2010 365.99p 368.36p 363.79p 367.35p 1175874

*Close Price adjusted for both dividends and splits