Share Name Share Symbol Market Type Share ISIN Share Description
Easyjet Plc 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
  +3.50p +0.37% 939.50p 939.50p 940.00p 948.50p 934.50p 940.00p 2,095,871.00 14:17:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 4,669.0 495.0 108.4 8.7 3,731.77

Easyjet (EZJ) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Feb 2017936+4.50+0.48%931.50006940.999943,249,785
24 Feb 2017931.50006+17.00+1.86%919936.54,328,771
23 Feb 2017914.5-59.50-6.11%906.59365,566,172
22 Feb 2017973.99994+11.00+1.14%9659814,336,700
21 Feb 2017963+7.50+0.78%950.59652,803,791
20 Feb 2017955.5-8.00-0.83%955.5970.51,702,658
17 Feb 2017963.50006+12.00+1.26%941.5963.500062,517,962
16 Feb 2017951.5-3.00-0.31%950.5975.52,613,677
15 Feb 2017954.5-0.50-0.05%948.5962.500063,463,311
14 Feb 2017955+3.00+0.32%946.000069582,342,733
13 Feb 2017952+4.50+0.47%942.999949562,038,074
10 Feb 2017947.5-2.50-0.26%947.00006961.500063,219,800
09 Feb 2017950+16.50+1.77%918.5957.499943,816,763
08 Feb 2017933.5+10.50+1.14%922941.52,765,214
07 Feb 2017923-9.50-1.02%922.59393,400,311
06 Feb 2017932.5-7.50-0.80%927944.000062,739,282
03 Feb 2017939.99994+5.00+0.53%934.5953.52,331,526
02 Feb 2017935-7.50-0.80%931.50006944.000063,699,811
01 Feb 2017942.5-12.00-1.26%938960.500063,965,167
31 Jan 2017954.5-8.50-0.88%952.59702,198,118
30 Jan 2017963-11.00-1.13%954971.55,313,298
Download more Easyjet Plc Historical Data

Easyjet Plc (EZJ) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week959.00981.00906.500.00003M6M4M-19.50-2.03%
1 Month963.50981.00906.500.00002M6M3M-24.00-2.49%
3 Months980.001,083.00906.500.0000536k15M3M-40.50-4.13%
6 Months1,105.001,228.00851.000.0000536k15M3M-165.50-14.98%
1 Year1,510.001,578.00851.000.0000536k15M3M-570.50-37.78%
3 Years1,684.001,929.00851.000.0000111k15M2M-744.50-44.21%
5 Years439.901,929.00426.000.000097k15M2M499.60113.57%
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:40 V: D:20170228 14:32:22