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
  +0.00p +0.00% 1,512.00p 1,511.50p 1,512.50p - - - 0 06:30:09
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 5,047.0 385.0 77.4 19.5 6,005.79

Easyjet (EZJ) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
15 Jan 20181512.0001-17.50-1.14%1502.51537.00012,189,522
12 Jan 20181529.5-7.00-0.46%151715471,841,224
11 Jan 20181536.5+57.50+3.89%1470.515514,740,410
10 Jan 20181479.0001-28.50-1.89%14761513.52,174,145
09 Jan 20181507.5-17.00-1.12%1504.51546.51,909,550
08 Jan 20181524.5001+13.00+0.86%1508.51541.00012,177,290
05 Jan 20181511.5+1.50+0.10%150115321,865,785
04 Jan 20181510.0001-21.50-1.40%1501.515362,468,850
03 Jan 20181531.5+30.50+2.03%1499.515492,957,649
02 Jan 20181501+37.00+2.53%144315012,719,164
29 Dec 20171464+23.00+1.60%1439.99981464800,345
28 Dec 201714410.000.00%1435.99981446.0001749,687
27 Dec 20171441-4.00-0.28%143014451,005,575
22 Dec 20171445+18.00+1.26%1411.00011446.0001472,717
21 Dec 20171427+1.00+0.07%1415.00011433.99982,581,164
20 Dec 20171426+10.00+0.71%1415.00011442.00012,117,950
19 Dec 20171416+39.00+2.83%137014182,805,252
18 Dec 20171377-40.00-2.82%1376.000114433,090,599
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 Week1,528.51,5511,470.51,517.29152M5M3M-16.5-1.08%
1 Month1,3741,5511,3701,490.9627473k5M2M13810.04%
3 Months1,3151,5511,2401,391.3758473k7M2M19714.98%
6 Months1,4311,5511,1361,313.2127473k10M3M815.66%
1 Year1,0261,551906.51,212.4862473k15M3M48647.37%
3 Years1,6201,9298511,312.1744111k15M2M-108-6.67%
5 Years857.51,9298511,333.1539111k15M2M654.576.33%
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:41 V: D:20180116 08:02:33