FinData: Historical Data for LSE, EZJ

Wednesday, 24 April 2024

Easyjet

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	293.40	316.70	293.40	306.30	7,543,737
13/10/22	291.80	304.47	278.60	292.70	7,013,254
12/10/22	293.10	296.90	279.60	285.10	5,664,227
11/10/22	295.60	308.20	292.04	295.50	4,284,249
10/10/22	289.00	302.59	283.60	296.00	4,670,228
07/10/22	293.80	298.90	290.47	294.40	3,304,033
06/10/22	293.70	298.70	289.30	295.40	4,245,490
05/10/22	303.40	304.90	284.95	289.00	5,309,126
04/10/22	292.80	305.55	289.90	301.30	3,654,731
03/10/22	284.90	290.60	276.87	287.80	5,843,074
30/09/22	294.50	306.00	291.27	296.40	6,184,099
29/09/22	294.30	296.80	287.96	292.70	9,219,889
28/09/22	297.30	297.74	279.00	297.00	11,110,970
26/09/22	302.70	309.20	294.40	301.60	8,931,292
23/09/22	323.00	328.20	304.45	306.60	7,665,600
22/09/22	331.70	334.10	322.40	322.40	4,710,497
21/09/22	346.00	347.97	336.10	340.90	4,973,259
20/09/22	350.00	361.70	344.40	352.60	5,077,135
16/09/22	353.20	355.00	343.90	346.00	11,294,281
15/09/22	347.50	361.70	347.20	359.00	4,608,531
14/09/22	340.10	350.00	335.94	347.00	8,984,265
13/09/22	368.90	375.81	353.70	353.70	9,512,406
12/09/22	362.80	367.90	359.10	365.00	4,306,342
09/09/22	356.00	362.10	352.10	358.90	3,575,188
08/09/22	372.00	374.44	350.90	355.30	4,391,430
07/09/22	364.00	375.90	355.90	366.20	7,051,368
06/09/22	353.00	375.00	352.00	367.40	5,281,794
05/09/22	366.50	369.44	344.00	352.70	5,684,429
02/09/22	348.20	360.50	348.18	359.60	3,931,922
01/09/22	355.90	356.30	344.45	347.70	8,998,867
31/08/22	358.00	363.40	354.90	359.80	5,213,195
30/08/22	354.60	362.40	353.40	355.80	7,316,883
26/08/22	369.00	369.00	352.68	354.00	3,260,804
25/08/22	368.70	369.60	361.80	363.70	2,375,906
24/08/22	362.40	364.60	355.20	363.30	4,222,575
23/08/22	363.80	371.70	361.22	364.50	3,385,565
22/08/22	381.00	384.80	361.00	364.50	6,076,531
19/08/22	405.00	407.10	382.00	383.00	7,119,952
18/08/22	404.80	414.80	401.18	408.70	1,977,173
17/08/22	426.20	427.60	402.10	404.70	6,061,050
16/08/22	424.10	429.93	420.80	423.90	3,249,009
15/08/22	413.90	422.60	405.00	422.60	2,953,191

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%