Share Name Share Symbol Market Type Share ISIN Share Description
Easyjet LSE:EZJ London Ordinary Share GB00B7KR2P84 ORD 27 2/7P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -21.00p -2.11% 972.50p 972.00p 973.00p 1,002.00p 970.00p 1,001.00p 849,517.00 09:40:51
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 4,669.0 495.0 108.4 9.0 3,862.85

Easyjet (EZJ) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
07 Dec 2016993.5+13.00+1.33%974.5998.52,960,171
06 Dec 2016980.5+6.00+0.62%968984.51,631,702
05 Dec 2016974.5+4.00+0.41%9609881,857,797
02 Dec 2016970.5-26.00-2.61%9639851,876,249
01 Dec 2016996.5+6.50+0.66%981.510062,238,925
30 Nov 2016990-21.00-2.08%979.510077,670,503
29 Nov 20161011+6.00+0.60%996.510252,154,957
28 Nov 20161005-15.00-1.47%995.510222,217,820
25 Nov 20161020-2.00-0.20%101310271,699,486
24 Nov 20161022-24.00-2.29%101710551,727,132
23 Nov 20161046-19.00-1.78%104210773,610,883
22 Nov 20161065-2.00-0.19%105810842,377,226
21 Nov 20161067-4.00-0.37%106010782,672,522
18 Nov 20161071-11.00-1.02%107010932,579,696
17 Nov 20161082+22.00+2.08%105910842,569,975
16 Nov 20161060-27.00-2.48%105911103,347,757
15 Nov 20161087+55.00+5.33%102110955,757,418
14 Nov 20161032-23.00-2.18%102810753,479,924
11 Nov 20161055+17.00+1.64%104010713,818,915
10 Nov 20161038+4.00+0.39%103110503,402,344
09 Nov 20161034+18.00+1.77%987.510374,502,462
08 Nov 20161016+21.50+2.16%98810306,233,483
Download more Easyjet Historical Data

Easyjet (EZJ) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week992.001,006.00960.00984.70222M3M2M-19.50-1.97%
1 Month1,040.001,110.00960.001,032.09452M8M3M-67.50-6.49%
3 Months1,074.001,110.00851.00982.72892M14M4M-101.50-9.45%
6 Months1,490.001,544.00851.001,052.10911M14M3M-517.50-34.73%
1 Year1,687.001,771.00851.001,212.5548111k14M2M-714.50-42.35%
3 Years1,490.001,929.00851.001,438.0332111k14M2M-517.50-34.73%
5 Years371.901,929.00365.101,258.496697k14M2M600.60161.50%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:42 V: D:20161208 09:56:01