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
  +32.00p +2.82% 1,167.00p 1,166.00p 1,167.00p 1,170.00p 1,126.00p 1,155.00p 2,559,378.00 16:06:51
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 4,669.0 495.0 108.4 10.8 4,635.42

Easyjet (EZJ) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Apr 20171135+7.00+0.62%110411423,326,049
20 Apr 20171128+11.00+0.98%110911283,248,679
19 Apr 20171117+53.00+4.98%106011255,476,065
18 Apr 201710640.000.00%105110682,843,696
13 Apr 20171064+4.00+0.38%105610721,713,033
12 Apr 20171060-18.00-1.67%105910822,531,110
11 Apr 20171078+22.00+2.08%104910924,220,874
10 Apr 20171056+13.00+1.25%103810622,062,183
07 Apr 20171043-17.00-1.60%104110644,399,790
06 Apr 20171060+43.00+4.23%1009.0000610604,384,366
05 Apr 20171017+5.00+0.49%1010.0000610252,243,066
04 Apr 20171012.00006-5.00-0.49%1004.9999410232,546,718
03 Apr 20171017-9.00-0.88%1009.0000610253,800,696
31 Mar 20171026+19.00+1.89%100210334,041,476
30 Mar 20171006.99994+16.00+1.61%9841006.999942,647,755
29 Mar 2017991-7.50-0.75%988.4999410012,122,610
28 Mar 2017998.5-13.50-1.33%99710151,566,735
27 Mar 20171012.00006+7.00+0.70%991.499941012.000062,092,529
24 Mar 20171004.99994-3.00-0.30%9991010.000062,861,181
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 Week1,063.001,171.001,051.000.00003M5M4M104.009.78%
1 Month1,002.001,171.00984.000.00002M5M3M165.0016.47%
3 Months965.501,171.00906.500.00002M14M3M201.5020.87%
6 Months943.001,171.00906.500.0000536k15M3M224.0023.75%
1 Year1,449.001,566.00851.000.0000536k15M3M-282.00-19.46%
3 Years1,660.001,929.00851.000.0000111k15M2M-493.00-29.70%
5 Years494.401,929.00474.700.000097k15M2M672.60136.04%
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:31 V: D:20170424 15:22:01