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
  -22.00p -1.65% 1,312.00p 1,311.00p 1,313.00p 1,349.00p 1,271.00p 1,338.00p 6,145,057 16:35:19
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 4,669.0 495.0 108.4 12.1 5,211.37

Easyjet (EZJ) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Jul 20171334-84.00-5.92%13141444.00019,686,885
19 Jul 20171418+5.00+0.35%137414223,881,189
18 Jul 20171413.0001-18.00-1.26%139414372,898,412
17 Jul 20171431+20.00+1.42%13961439.99983,257,324
14 Jul 20171411.0001+2.00+0.14%140014161,893,706
13 Jul 20171409.0001+9.00+0.64%139914201,476,505
12 Jul 20171400-16.00-1.13%1378.000114223,052,562
11 Jul 20171416+2.00+0.14%139914191,747,345
10 Jul 20171414-5.00-0.35%1413.00011439.99983,850,717
07 Jul 20171419+72.00+5.35%136814215,688,681
06 Jul 20171347-11.00-0.81%132513712,416,145
05 Jul 20171358-2.00-0.15%134913721,703,638
04 Jul 20171360+3.00+0.22%135313691,448,131
03 Jul 20171357-2.00-0.15%133113752,492,603
30 Jun 20171359+12.00+0.89%134413752,333,126
29 Jun 20171347-13.00-0.96%134313714,545,755
28 Jun 20171360+29.00+2.18%132213672,823,127
27 Jun 20171331-25.00-1.84%13301378.00012,520,354
26 Jun 20171356+19.00+1.42%133613722,204,055
23 Jun 201713370.000.00%132413451,093,270
22 Jun 20171337+5.00+0.38%132413391,379,966
21 Jun 20171332+3.00+0.23%132313452,218,717
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 Week1,4111,4441,2710.00002M10M4M-99-7.02%
1 Month1,3371,4441,2710.00001M10M3M-25-1.87%
3 Months1,1541,4441,1520.00001M10M3M15813.69%
6 Months1,0401,444906.50.00001M15M4M27226.15%
1 Year1,0611,4448510.0000536k15M3M25123.66%
3 Years1,3301,9298510.0000111k15M2M-18-1.35%
5 Years5771,929524.50.000097k15M2M735127.38%
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:30 V: D:20170721 22:54:13