EZJ.L: Historical Prices for EASYJET

Date	Open	High	Low	Close	Volume	Adj Close*
5-Jan-10	359.00	366.10	355.00	363.50	3,834,900	363.50
4-Jan-10	356.00	364.60	352.70	360.10	1,625,300	360.10
31-Dec-09	354.50	356.60	352.90	353.00	220,400	353.00
30-Dec-09	359.20	363.70	353.50	354.40	827,600	354.40
29-Dec-09	353.40	364.60	353.40	362.00	465,700	362.00
24-Dec-09	358.40	359.70	354.50	358.00	82,000	358.00
23-Dec-09	361.50	362.90	352.80	358.10	755,900	358.10
22-Dec-09	359.70	369.20	356.00	358.40	1,333,500	358.40
21-Dec-09	349.90	361.40	349.00	357.70	1,592,300	357.70
18-Dec-09	340.90	358.40	340.90	350.70	3,387,200	350.70
17-Dec-09	349.00	349.00	339.80	341.40	1,772,800	341.40
16-Dec-09	350.00	356.40	347.10	350.00	1,847,800	350.00
15-Dec-09	349.20	356.40	343.20	349.00	3,389,100	349.00
14-Dec-09	350.10	350.10	344.80	346.40	1,594,600	346.40
11-Dec-09	348.50	353.10	343.80	346.40	2,100,900	346.40
9-Dec-09	370.20	372.80	352.70	359.90	5,232,100	359.90
8-Dec-09	380.50	384.20	374.50	376.90	830,500	376.90
7-Dec-09	389.50	389.50	382.30	382.70	765,200	382.70
4-Dec-09	381.00	392.00	374.90	390.00	1,298,700	390.00
3-Dec-09	380.10	392.60	379.10	380.20	1,483,600	380.20
2-Dec-09	374.30	382.60	372.90	377.60	1,089,600	377.60
1-Dec-09	373.00	375.90	367.00	370.60	953,000	370.60
30-Nov-09	372.70	374.40	367.00	367.00	1,076,300	367.00
27-Nov-09	360.00	372.40	360.00	370.70	666,800	370.70
26-Nov-09	375.00	379.60	361.40	364.10	652,300	364.10
25-Nov-09	379.00	383.80	377.50	379.50	1,243,500	379.50
24-Nov-09	377.50	381.70	373.00	378.00	969,200	378.00
23-Nov-09	386.50	386.90	378.00	379.60	716,100	379.60
20-Nov-09	382.90	389.80	378.50	382.20	669,000	382.20
19-Nov-09	388.90	390.30	378.70	383.40	1,321,900	383.40
18-Nov-09	383.00	395.50	381.10	387.00	2,255,200	387.00
17-Nov-09	390.00	398.00	367.70	378.00	2,856,400	378.00
16-Nov-09	383.00	396.00	381.70	392.20	2,126,600	392.20
13-Nov-09	370.60	384.40	370.50	382.00	1,491,000	382.00
12-Nov-09	369.10	378.10	360.20	373.50	1,430,200	373.50
11-Nov-09	370.10	373.20	365.30	372.50	1,478,500	372.50
10-Nov-09	375.40	377.50	366.50	370.00	1,382,300	370.00
9-Nov-09	371.80	377.10	367.00	373.10	937,800	373.10
6-Nov-09	368.60	376.00	366.20	369.70	1,561,100	369.70
5-Nov-09	372.20	379.20	365.70	367.20	1,949,400	367.20
4-Nov-09	362.00	374.60	362.00	374.00	2,101,000	374.00
3-Nov-09	363.50	364.80	351.60	360.40	952,600	360.40
2-Nov-09	361.00	365.80	346.60	363.70	1,608,600	363.70
30-Oct-09	363.40	372.50	358.70	360.10	1,051,600	360.10
29-Oct-09	351.80	363.80	347.50	360.90	1,002,000	360.90
28-Oct-09	366.40	370.10	352.60	355.00	1,675,400	355.00
27-Oct-09	374.80	380.30	368.60	368.90	934,700	368.90
26-Oct-09	376.60	381.80	370.70	373.70	900,200	373.70
23-Oct-09	384.00	384.00	375.20	378.00	955,100	378.00
22-Oct-09	381.60	388.60	374.50	377.00	1,860,600	377.00
21-Oct-09	389.50	393.50	384.00	387.20	1,154,200	387.20
20-Oct-09	393.20	393.70	385.80	390.70	2,615,400	390.70
19-Oct-09	386.70	396.60	386.70	393.00	993,500	393.00
16-Oct-09	398.10	400.00	383.10	386.80	2,265,900	386.80
15-Oct-09	396.90	403.50	396.00	398.00	1,004,900	398.00
14-Oct-09	399.30	406.00	392.80	395.20	1,039,500	395.20
13-Oct-09	398.00	403.00	384.40	394.00	1,678,900	394.00
12-Oct-09	397.60	402.70	389.70	396.80	1,595,300	396.80
9-Oct-09	413.00	414.50	400.00	404.90	1,569,600	404.90
8-Oct-09	407.50	416.80	402.80	411.40	3,613,400	411.40
7-Oct-09	383.00	406.00	383.00	402.10	2,856,000	402.10
6-Oct-09	387.80	395.60	382.00	385.20	1,341,500	385.20
5-Oct-09	368.90	379.10	368.90	378.90	816,100	378.90
2-Oct-09	373.60	374.50	364.10	370.20	1,296,700	370.20
1-Oct-09	377.50	384.30	377.50	377.70	1,796,900	377.70
30-Sep-09	380.60	382.20	374.90	379.20	971,100	379.20
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions