easyJet (EZJ) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
02/01/2001 324.88p 324.88p 324.88p 324.88p 1062039
29/12/2000 332.07p 332.07p 332.07p 332.07p 43072
28/12/2000 332.49p 332.49p 332.49p 332.49p 300142
27/12/2000 326.57p 326.57p 326.57p 326.57p 153159
22/12/2000 324.45p 324.45p 324.45p 324.45p 139512
21/12/2000 324.45p 324.45p 324.45p 324.45p 1552717
20/12/2000 326.99p 326.99p 326.99p 326.99p 3353249
19/12/2000 339.26p 339.26p 339.26p 339.26p 1523120
18/12/2000 320.22p 320.22p 320.22p 320.22p 450930
15/12/2000 310.92p 310.92p 310.92p 310.92p 245263
14/12/2000 307.96p 307.96p 307.96p 307.96p 39209
13/12/2000 306.69p 306.69p 306.69p 306.69p 313666
12/12/2000 306.69p 306.69p 306.69p 306.69p 436533
11/12/2000 304.57p 304.57p 304.57p 304.57p 147725
08/12/2000 304.57p 304.57p 304.57p 304.57p 119366
07/12/2000 304.15p 304.15p 304.15p 304.15p 1900432
06/12/2000 303.30p 303.30p 303.30p 303.30p 867058
05/12/2000 299.50p 299.50p 299.50p 299.50p 991519
04/12/2000 300.34p 300.34p 300.34p 300.34p 954991
01/12/2000 302.88p 302.88p 302.88p 302.88p 782440
30/11/2000 300.77p 300.77p 300.77p 300.77p 1624689
29/11/2000 294.42p 294.42p 294.42p 294.42p 372256
28/11/2000 288.07p 288.07p 288.07p 288.07p 6205278
27/11/2000 287.23p 287.23p 287.23p 287.23p 2026904
24/11/2000 286.38p 286.38p 286.38p 286.38p 372461
23/11/2000 284.27p 284.27p 284.27p 284.27p 1647744
22/11/2000 287.23p 287.23p 287.23p 287.23p 4387112
21/11/2000 295.27p 295.27p 295.27p 295.27p 7516020
20/11/2000 301.61p 301.61p 301.61p 301.61p 5898670
17/11/2000 305.84p 305.84p 305.84p 305.84p 6630391
16/11/2000 306.69p 306.69p 306.69p 306.69p 11660455
15/11/2000 289.34p 289.34p 289.34p 289.34p 45088484

*Close Price adjusted for both dividends and splits