Financial News
Easy Jet Plc ADR (OP: ESYJY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 29, 2016 | 55.05 | 55.05 | 55.05 | 55.05 | 678 | +0.65(+1.19%) |
| Jul 28, 2016 | 54.40 | 54.40 | 54.40 | 54.40 | 410 | +1.90(+3.62%) |
| Jul 26, 2016 | 52.50 | 52.50 | 52.50 | 402 | -2.04(-3.74%) | |
| Jul 25, 2016 | 55.00 | 55.00 | 54.07 | 54.54 | 3,268 | -0.53(-0.96%) |
| Jul 22, 2016 | 55.44 | 55.62 | 55.03 | 55.07 | 2,183 | -2.38(-4.13%) |
| Jul 21, 2016 | 57.47 | 57.47 | 57.45 | 57.45 | 2,717 | -2.30(-3.86%) |
| Jul 20, 2016 | 60.60 | 60.60 | 59.75 | 59.75 | 710 | +0.57(+0.96%) |
| Jul 19, 2016 | 59.36 | 60.05 | 59.18 | 59.18 | 3,213 | -2.02(-3.29%) |
| Jul 18, 2016 | 60.90 | 61.50 | 60.65 | 61.20 | 3,531 | -0.80(-1.30%) |
| Jul 15, 2016 | 60.91 | 62.00 | 60.91 | 62.00 | 3,562 | -0.07(-0.11%) |
| Jul 14, 2016 | 62.07 | 62.07 | 62.07 | 62.07 | 496 | +2.53(+4.25%) |
| Jul 13, 2016 | 60.02 | 60.27 | 59.54 | 59.54 | 1,263 | -1.44(-2.35%) |
| Jul 12, 2016 | 60.00 | 61.50 | 60.00 | 60.98 | 3,940 | +3.13(+5.42%) |
| Jul 11, 2016 | 57.91 | 57.91 | 57.61 | 57.84 | 857 | +1.09(+1.92%) |
| Jul 08, 2016 | 56.50 | 56.75 | 56.50 | 56.75 | 1,015 | +0.69(+1.23%) |
| Jul 07, 2016 | 55.10 | 56.06 | 54.87 | 56.06 | 3,012 | -0.27(-0.49%) |
| Jul 05, 2016 | 56.36 | 56.46 | 55.78 | 56.34 | 6,183 | -2.46(-4.19%) |
| Jul 01, 2016 | 58.80 | 58.80 | 58.80 | 0 | -1.53(-2.54%) | |
| Jun 30, 2016 | 58.73 | 60.33 | 57.40 | 60.33 | 8,708 | +0.34(+0.57%) |
| Jun 29, 2016 | 58.36 | 60.00 | 57.99 | 59.99 | 14,217 | +1.04(+1.76%) |
| Jun 28, 2016 | 57.83 | 58.95 | 57.19 | 58.95 | 13,999 | +3.55(+6.41%) |
| Jun 27, 2016 | 54.72 | 55.45 | 53.22 | 55.40 | 8,000 | -16.35(-22.79%) |
| Jun 24, 2016 | 71.47 | 74.08 | 71.47 | 71.75 | 4,246 | -18.18(-20.22%) |
| Jun 23, 2016 | 92.79 | 92.79 | 89.93 | 89.93 | 2,538 | -0.27(-0.30%) |
| Jun 22, 2016 | 90.20 | 90.20 | 90.20 | 90.20 | 417 | -0.20(-0.22%) |
| Jun 21, 2016 | 89.67 | 90.40 | 89.67 | 90.40 | 751 | -0.11(-0.12%) |
| Jun 20, 2016 | 90.51 | 90.51 | 90.51 | 90.51 | 928 | +6.75(+8.06%) |
| Jun 17, 2016 | 82.05 | 83.76 | 82.05 | 83.76 | 606 | +3.07(+3.80%) |
| Jun 16, 2016 | 78.91 | 81.82 | 78.65 | 80.69 | 2,061 | -0.56(-0.69%) |
| Jun 15, 2016 | 82.41 | 82.41 | 81.25 | 81.25 | 1,001 | +0.99(+1.23%) |
| Jun 14, 2016 | 80.64 | 80.67 | 80.26 | 80.26 | 1,781 | -1.75(-2.13%) |
| Jun 13, 2016 | 82.62 | 82.62 | 81.93 | 82.01 | 5,975 | -5.24(-6.01%) |
| Jun 09, 2016 | 87.25 | 87.25 | 87.25 | 351 | -1.62(-1.83%) | |
| Jun 08, 2016 | 87.00 | 88.88 | 87.00 | 88.88 | 548 | +1.67(+1.91%) |
| Jun 06, 2016 | 87.21 | 87.21 | 87.21 | 426 | -1.89(-2.12%) | |
| Jun 01, 2016 | 89.10 | 89.10 | 89.10 | 197 | -2.12(-2.32%) | |
| May 31, 2016 | 90.20 | 91.22 | 89.12 | 91.22 | 1,603 | -0.35(-0.38%) |
| May 25, 2016 | 91.57 | 91.57 | 91.57 | 0 | +5.05(+5.84%) | |
| May 23, 2016 | 86.52 | 86.52 | 86.52 | 358 | +0.62(+0.72%) | |
| May 19, 2016 | 85.90 | 85.90 | 85.90 | 154 | +0.14(+0.16%) | |
| May 18, 2016 | 85.76 | 85.76 | 85.76 | 85.76 | 308 | +2.01(+2.40%) |
| May 17, 2016 | 84.03 | 84.03 | 83.75 | 83.75 | 592 | +1.03(+1.25%) |
| May 16, 2016 | 82.72 | 82.72 | 82.72 | 82.72 | 219 | +0.07(+0.08%) |
| May 13, 2016 | 82.41 | 82.66 | 82.31 | 82.65 | 1,476 | -3.88(-4.48%) |
| May 11, 2016 | 86.53 | 86.53 | 86.53 | 191 | -0.31(-0.36%) | |
| May 10, 2016 | 87.11 | 87.53 | 86.84 | 86.84 | 1,891 | +2.42(+2.87%) |
| May 09, 2016 | 84.10 | 84.45 | 84.10 | 84.42 | 1,113 | +1.42(+1.71%) |
| May 06, 2016 | 83.00 | 83.00 | 83.00 | 83.00 | 623 | -3.64(-4.21%) |
| May 02, 2016 | 86.64 | 86.64 | 86.64 | 42 | -0.84(-0.97%) | |
| Apr 29, 2016 | 87.49 | 87.49 | 87.49 | 87.49 | 187 | -0.51(-0.57%) |
| Apr 28, 2016 | 88.00 | 88.00 | 87.71 | 88.00 | 1,583 | -2.02(-2.25%) |
| Apr 27, 2016 | 90.02 | 90.02 | 90.02 | 90.02 | 296 | +5.18(+6.11%) |
| Apr 26, 2016 | 85.10 | 85.45 | 84.84 | 84.84 | 38,429 | +1.59(+1.91%) |
| Apr 25, 2016 | 83.25 | 83.25 | 83.25 | 83.25 | 592 | +0.25(+0.30%) |
| Apr 22, 2016 | 83.95 | 84.16 | 83.00 | 83.00 | 5,462 | -1.75(-2.07%) |
| Apr 19, 2016 | 84.75 | 84.75 | 84.75 | 206 | +1.85(+2.24%) | |
| Apr 15, 2016 | 82.90 | 82.90 | 82.90 | 292 | -2.91(-3.39%) | |
| Apr 14, 2016 | 84.39 | 85.81 | 84.39 | 85.81 | 2,453 | -0.15(-0.17%) |
| Apr 13, 2016 | 84.11 | 85.96 | 84.08 | 85.96 | 832 | +1.76(+2.09%) |
| Apr 08, 2016 | 84.20 | 84.20 | 84.20 | 452 | +1.30(+1.57%) | |
| Apr 07, 2016 | 82.78 | 82.90 | 82.78 | 82.90 | 821 | -3.60(-4.17%) |
| Apr 05, 2016 | 86.50 | 86.50 | 86.50 | 197 | -1.70(-1.92%) | |
| Mar 30, 2016 | 88.20 | 88.20 | 88.20 | 228 | -2.50(-2.76%) | |
| Mar 29, 2016 | 87.47 | 90.70 | 86.97 | 90.70 | 1,419 | +2.89(+3.29%) |
| Mar 28, 2016 | 85.13 | 87.81 | 85.13 | 87.81 | 547 | +0.65(+0.75%) |
| Mar 24, 2016 | 87.16 | 87.16 | 87.16 | 0 | -0.77(-0.88%) | |
| Mar 23, 2016 | 87.93 | 87.93 | 87.93 | 87.93 | 425 | +3.17(+3.74%) |
| Mar 22, 2016 | 85.01 | 85.14 | 84.76 | 84.76 | 12,384 | -1.24(-1.44%) |
| Mar 21, 2016 | 87.09 | 88.00 | 85.87 | 86.00 | 14,334 | -0.78(-0.90%) |
| Mar 16, 2016 | 86.78 | 86.78 | 86.78 | 365 | +0.13(+0.15%) | |
| Mar 15, 2016 | 86.65 | 86.65 | 86.65 | 86.65 | 487 | -1.65(-1.87%) |
| Mar 07, 2016 | 88.30 | 88.30 | 88.30 | 65 | -2.16(-2.39%) | |
| Mar 04, 2016 | 88.50 | 90.46 | 88.50 | 90.46 | 1,155 | +4.97(+5.81%) |
| Mar 03, 2016 | 86.00 | 86.00 | 85.49 | 85.49 | 4,614 | -0.26(-0.30%) |
| Mar 02, 2016 | 85.75 | 85.75 | 85.75 | 85.75 | 437 | -1.15(-1.32%) |
| Mar 01, 2016 | 86.90 | 86.90 | 86.90 | 86.90 | 1,424 | +3.49(+4.18%) |
| Feb 29, 2016 | 84.71 | 86.26 | 83.41 | 83.41 | 815 | -0.52(-0.62%) |
| Feb 24, 2016 | 83.93 | 83.93 | 83.93 | 162 | -0.62(-0.73%) | |
| Feb 23, 2016 | 86.00 | 86.00 | 84.55 | 84.55 | 898 | -5.17(-5.76%) |
| Feb 22, 2016 | 89.72 | 89.72 | 89.72 | 89.72 | 424 | +1.12(+1.26%) |
| Feb 17, 2016 | 88.60 | 88.60 | 88.60 | 123 | +2.60(+3.02%) | |
| Feb 12, 2016 | 86.00 | 86.00 | 86.00 | 158 | -0.49(-0.57%) | |
| Feb 11, 2016 | 86.00 | 86.90 | 85.97 | 86.49 | 728 | -0.91(-1.04%) |
| Feb 10, 2016 | 87.70 | 87.70 | 87.39 | 87.39 | 370 | +0.94(+1.09%) |
| Feb 09, 2016 | 87.70 | 88.00 | 86.45 | 86.45 | 20,649 | +0.67(+0.78%) |
| Feb 08, 2016 | 88.00 | 88.00 | 84.30 | 85.78 | 520 | -3.55(-3.97%) |
| Feb 05, 2016 | 89.33 | 89.33 | 89.33 | 89.33 | 441 | +2.09(+2.39%) |
| Jan 28, 2016 | 87.24 | 87.24 | 87.24 | 271 | -2.89(-3.21%) | |
| Jan 26, 2016 | 90.13 | 90.13 | 90.13 | 133 | -2.37(-2.56%) | |
| Jan 25, 2016 | 93.52 | 93.52 | 92.50 | 92.50 | 1,213 | -2.36(-2.48%) |
| Jan 22, 2016 | 93.96 | 94.86 | 93.96 | 94.86 | 521 | +2.66(+2.88%) |
| Jan 21, 2016 | 93.94 | 94.50 | 92.20 | 92.20 | 1,413 | -1.53(-1.64%) |
| Jan 20, 2016 | 91.90 | 94.84 | 91.82 | 93.73 | 2,125 | -0.44(-0.46%) |
| Jan 19, 2016 | 92.70 | 94.17 | 92.70 | 94.17 | 2,021 | -0.18(-0.19%) |
| Jan 15, 2016 | 94.35 | 94.35 | 94.35 | 0 | -1.15(-1.20%) | |
| Jan 14, 2016 | 95.50 | 95.50 | 95.50 | 95.50 | 47,443 | -3.17(-3.21%) |
| Jan 13, 2016 | 100.50 | 100.50 | 98.45 | 98.67 | 101,917 | -2.79(-2.75%) |
| Jan 12, 2016 | 100.65 | 101.80 | 100.65 | 101.46 | 1,376 | -1.09(-1.06%) |
| Jan 11, 2016 | 100.71 | 102.55 | 100.66 | 102.55 | 3,204 | +0.60(+0.59%) |
| Jan 08, 2016 | 100.40 | 101.95 | 100.40 | 101.95 | 912 | +1.24(+1.23%) |
| Jan 07, 2016 | 100.71 | 100.71 | 100.71 | 100.71 | 251 | -3.29(-3.16%) |
| Jan 06, 2016 | 104.00 | 104.00 | 104.00 | 104.00 | 6,565 | -0.50(-0.48%) |
| Jan 05, 2016 | 104.50 | 104.50 | 104.50 | 104.50 | 593 | +0.30(+0.29%) |
| Jan 04, 2016 | 104.24 | 104.24 | 104.20 | 104.20 | 353 | -0.30(-0.29%) |
| Dec 31, 2015 | 104.50 | 104.50 | 104.50 | 0 | +0.00(+0.00%) | |
| Dec 29, 2015 | 104.50 | 104.50 | 104.50 | 287 | +0.50(+0.48%) | |
| Dec 28, 2015 | 104.00 | 104.00 | 104.00 | 104.00 | 256 | +0.00(+0.00%) |
| Dec 24, 2015 | 104.00 | 104.00 | 104.00 | 0 | +0.00(+0.00%) | |
| Dec 23, 2015 | 104.00 | 104.00 | 104.00 | 104.00 | 548 | +0.35(+0.34%) |
| Dec 22, 2015 | 103.65 | 103.65 | 103.65 | 103.65 | 690 | -0.35(-0.34%) |
| Dec 21, 2015 | 104.00 | 104.00 | 104.00 | 104.00 | 1,330 | +0.00(+0.00%) |
| Dec 17, 2015 | 104.00 | 104.00 | 104.00 | 304 | +1.02(+0.99%) | |
| Dec 16, 2015 | 104.00 | 104.00 | 102.98 | 102.98 | 1,226 | -0.02(-0.02%) |
| Dec 15, 2015 | 102.29 | 103.00 | 102.29 | 103.00 | 973 | +1.95(+1.93%) |
| Dec 14, 2015 | 102.42 | 102.80 | 101.05 | 101.05 | 721 | -1.95(-1.89%) |
| Dec 10, 2015 | 103.00 | 103.00 | 103.00 | 232 | +2.19(+2.17%) | |
| Dec 09, 2015 | 104.85 | 104.85 | 100.81 | 100.81 | 5,059 | -3.39(-3.25%) |
| Dec 08, 2015 | 102.99 | 104.20 | 102.99 | 104.20 | 582 | -1.01(-0.96%) |
| Dec 07, 2015 | 105.00 | 105.21 | 105.00 | 105.21 | 730 | +5.00(+4.99%) |
| Dec 03, 2015 | 100.21 | 100.21 | 100.21 | 130 | -1.24(-1.22%) | |
| Dec 02, 2015 | 101.45 | 101.45 | 101.45 | 101.45 | 466 | -0.39(-0.38%) |
| Dec 01, 2015 | 101.22 | 101.84 | 101.22 | 101.84 | 946 | +0.69(+0.68%) |
| Nov 30, 2015 | 101.63 | 101.63 | 101.15 | 101.15 | 597 | +1.84(+1.85%) |
| Nov 25, 2015 | 99.31 | 99.31 | 99.31 | 121 | +0.81(+0.82%) | |
| Nov 24, 2015 | 98.06 | 98.50 | 98.06 | 98.50 | 587 | -5.77(-5.53%) |
| Nov 20, 2015 | 104.50 | 104.50 | 104.27 | 104.27 | 978 | -3.46(-3.21%) |
| Nov 19, 2015 | 107.73 | 107.73 | 107.73 | 107.73 | 176 | +2.86(+2.73%) |
| Nov 18, 2015 | 104.87 | 104.87 | 104.87 | 104.87 | 321 | -1.58(-1.48%) |
| Nov 17, 2015 | 107.65 | 107.65 | 106.45 | 106.45 | 1,731 | -4.81(-4.32%) |
| Nov 16, 2015 | 111.00 | 111.26 | 111.00 | 111.26 | 603 | -0.59(-0.53%) |
| Nov 13, 2015 | 111.85 | 111.85 | 111.85 | 111.85 | 238 | +1.60(+1.45%) |
| Nov 12, 2015 | 110.25 | 110.25 | 110.25 | 110.25 | 554 | -2.03(-1.81%) |
| Nov 11, 2015 | 110.48 | 112.28 | 110.30 | 112.28 | 5,156 | +1.80(+1.63%) |
| Nov 10, 2015 | 109.50 | 110.48 | 109.50 | 110.48 | 1,396 | -0.49(-0.44%) |
| Nov 09, 2015 | 110.69 | 110.97 | 110.69 | 110.97 | 1,482 | +0.22(+0.20%) |
| Nov 06, 2015 | 111.07 | 111.10 | 110.75 | 110.75 | 973 | +0.18(+0.16%) |
| Nov 05, 2015 | 110.57 | 110.57 | 110.57 | 110.57 | 461 | +1.70(+1.56%) |
| Nov 03, 2015 | 108.87 | 108.87 | 108.87 | 123 | +0.20(+0.18%) | |
| Nov 02, 2015 | 108.39 | 108.67 | 108.39 | 108.67 | 284 | -0.84(-0.77%) |
| Oct 29, 2015 | 109.51 | 109.51 | 109.51 | 127 | -1.39(-1.25%) | |
| Oct 28, 2015 | 112.37 | 112.37 | 110.90 | 110.90 | 408 | -0.65(-0.58%) |
| Oct 23, 2015 | 111.55 | 111.55 | 111.55 | 104 | +2.50(+2.29%) | |
| Oct 22, 2015 | 109.05 | 109.05 | 109.05 | 109.05 | 507 | -0.40(-0.37%) |
| Oct 20, 2015 | 109.45 | 109.45 | 109.45 | 115 | -0.00(-0.00%) | |
| Oct 19, 2015 | 110.72 | 110.72 | 109.45 | 109.45 | 388 | -0.22(-0.20%) |
| Oct 15, 2015 | 109.67 | 109.67 | 109.67 | 60 | +1.77(+1.64%) | |
| Oct 14, 2015 | 107.90 | 107.90 | 107.90 | 107.90 | 960 | +0.20(+0.19%) |
| Oct 13, 2015 | 107.70 | 107.70 | 107.70 | 107.70 | 273 | +1.25(+1.17%) |
| Oct 09, 2015 | 106.45 | 106.45 | 106.45 | 4 | -0.14(-0.13%) | |
| Oct 08, 2015 | 105.92 | 106.59 | 105.92 | 106.59 | 420 | +1.98(+1.89%) |
| Oct 07, 2015 | 104.91 | 104.91 | 104.61 | 104.61 | 648 | -5.27(-4.80%) |
| Oct 06, 2015 | 110.25 | 110.50 | 109.88 | 109.88 | 1,308 | -2.29(-2.04%) |
| Oct 05, 2015 | 111.00 | 112.17 | 111.00 | 112.17 | 895 | +2.67(+2.44%) |
| Oct 02, 2015 | 108.99 | 109.50 | 108.93 | 109.50 | 646 | -0.10(-0.09%) |
| Oct 01, 2015 | 109.11 | 109.60 | 109.11 | 109.60 | 2,595 | +2.30(+2.14%) |
| Sep 30, 2015 | 107.96 | 107.96 | 107.30 | 107.30 | 2,206 | -0.33(-0.31%) |
| Sep 29, 2015 | 107.37 | 107.63 | 107.37 | 107.63 | 460 | -1.91(-1.74%) |
| Sep 28, 2015 | 109.54 | 109.54 | 109.54 | 109.54 | 410 | -0.46(-0.42%) |
| Sep 23, 2015 | 110.00 | 110.00 | 110.00 | 159 | +4.54(+4.30%) | |
| Sep 22, 2015 | 107.68 | 107.68 | 105.46 | 105.46 | 1,477 | -6.44(-5.76%) |
| Sep 16, 2015 | 111.90 | 111.90 | 111.90 | 125 | +1.54(+1.40%) | |
| Sep 15, 2015 | 110.00 | 110.36 | 110.00 | 110.36 | 3,288 | -0.63(-0.57%) |
| Sep 14, 2015 | 110.51 | 110.99 | 110.51 | 110.99 | 1,254 | +0.44(+0.40%) |
| Sep 11, 2015 | 110.55 | 110.55 | 110.55 | 110.55 | 408 | -0.20(-0.18%) |
| Sep 10, 2015 | 110.71 | 110.75 | 110.71 | 110.75 | 575 | -0.03(-0.02%) |
| Sep 09, 2015 | 110.78 | 110.78 | 110.78 | 110.78 | 256 | +8.02(+7.80%) |
| Sep 01, 2015 | 102.75 | 102.75 | 102.75 | 106 | -2.95(-2.79%) | |
| Aug 31, 2015 | 105.70 | 105.70 | 105.70 | 105.70 | 283 | -0.45(-0.42%) |
| Aug 28, 2015 | 105.50 | 106.15 | 105.50 | 106.15 | 1,876 | -1.86(-1.72%) |
| Aug 27, 2015 | 108.01 | 108.01 | 108.01 | 108.01 | 958 | -0.14(-0.13%) |
| Aug 26, 2015 | 107.33 | 108.15 | 103.57 | 108.15 | 1,061 | +2.15(+2.03%) |
| Aug 25, 2015 | 107.75 | 107.75 | 106.00 | 106.00 | 975 | +2.25(+2.17%) |
| Aug 24, 2015 | 101.48 | 105.45 | 101.44 | 103.75 | 689 | +0.15(+0.14%) |
| Aug 21, 2015 | 103.60 | 103.81 | 101.96 | 103.60 | 860 | -2.14(-2.02%) |
| Aug 20, 2015 | 106.02 | 106.02 | 105.74 | 105.74 | 695 | -0.73(-0.68%) |
| Aug 19, 2015 | 106.47 | 106.47 | 106.47 | 106.47 | 7,635 | -2.53(-2.33%) |
| Aug 18, 2015 | 110.61 | 110.61 | 108.83 | 109.00 | 4,632 | +2.00(+1.87%) |
| Aug 13, 2015 | 107.00 | 107.00 | 107.00 | 157 | +1.02(+0.96%) | |
| Aug 12, 2015 | 105.98 | 105.98 | 105.98 | 105.98 | 193 | -2.47(-2.28%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
