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
  +2.00p +0.19% 1,043.00p 1,042.00p 1,043.00p 1,054.00p 1,038.00p 1,040.00p 1,128,592.00 13:43:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 4,669.0 495.0 108.4 9.6 4,142.88

Easyjet (EZJ) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jan 20171041-10.00-0.95%103210562,999,704
18 Jan 20171051-7.00-0.66%104210712,579,209
17 Jan 20171058+35.00+3.42%102010704,723,364
16 Jan 20171023-13.00-1.25%101510363,105,697
13 Jan 201710360.000.00%103310491,866,815
12 Jan 20171036-19.00-1.80%103310681,645,239
11 Jan 20171055-24.00-2.22%105110792,376,840
10 Jan 20171079+27.00+2.57%104710832,304,904
09 Jan 20171052-7.00-0.66%104810661,640,436
06 Jan 20171059+4.00+0.38%104810763,305,480
05 Jan 20171055+46.00+4.56%100910552,986,256
04 Jan 20171009+19.50+1.97%986.510142,323,085
03 Jan 2017989.5-15.50-1.54%98610162,086,410
30 Dec 20161005+3.00+0.30%990.51005892,608
29 Dec 20161002-12.00-1.18%997.510181,162,512
28 Dec 20161014-21.00-2.03%101110311,078,522
23 Dec 20161035+9.00+0.88%10211037328,365
22 Dec 20161026-2.00-0.19%10171031988,553
21 Dec 201610280.000.00%102510392,926,789
20 Dec 20161028-6.00-0.58%102710461,615,643
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 Week1,037.001,071.001,015.001,043.67452M5M3M6.000.58%
1 Month1,025.001,083.00986.001,040.5318328k5M2M18.001.76%
3 Months922.001,110.00913.501,020.7719328k8M3M121.0013.12%
6 Months1,061.001,228.00851.001,017.0421328k14M3M-18.00-1.70%
1 Year1,650.001,668.00851.001,168.8408328k14M3M-607.00-36.79%
3 Years1,670.001,929.00851.001,417.1184111k14M2M-627.00-37.54%
5 Years441.401,929.00422.001,261.445497k14M2M601.60136.29%
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:20170120 14:00:52