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
  +10.00p +0.69% 1,449.00p 1,449.00p 1,450.00p 1,459.00p 1,445.00p 1,452.00p 212,664 08:28:09
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 5,047.0 385.0 77.4 18.7 5,755.55

Easyjet (EZJ) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
11 Dec 20171439-17.00-1.17%141614602,667,732
08 Dec 20171456+7.00+0.48%1435.999814682,996,678
07 Dec 20171449+5.00+0.35%1435.999814611,961,062
06 Dec 20171444.0001+18.00+1.26%143314492,556,632
05 Dec 20171426-4.00-0.28%139914371,495,229
04 Dec 20171430+5.00+0.35%142114471,436,177
01 Dec 20171425+19.00+1.35%13911437.99983,323,616
30 Nov 20171406-1.00-0.07%14001433.99982,605,359
29 Nov 20171406.9998-2.00-0.14%1400.999814301,917,494
28 Nov 20171409.0001+24.00+1.73%139414192,106,572
27 Nov 20171385+20.00+1.47%136414062,545,078
24 Nov 20171365-11.00-0.80%136113932,049,809
23 Nov 20171376.0001+26.00+1.93%135613792,050,694
22 Nov 20171350+7.00+0.52%134713792,736,953
21 Nov 20171343+65.00+5.09%130013747,082,859
20 Nov 20171278-3.00-0.23%127613062,380,369
17 Nov 20171281-14.00-1.08%128013011,804,766
16 Nov 20171295+44.00+3.52%1248.513061,695,558
15 Nov 20171251-13.00-1.03%12401264.95882,137,992
14 Nov 20171264+5.00+0.40%1253.131112771,495,799
13 Nov 20171259-16.00-1.25%124912791,019,696
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 Week1,4271,4681,3991,444.47211M3M2M221.54%
1 Month1,2621,4681,2401,375.30101M7M2M18714.82%
3 Months1,2081,4681,1751,306.5961910k7M3M24119.95%
6 Months1,3301,4681,1361,300.2436910k10M3M1198.95%
1 Year9671,468906.51,184.1726536k15M3M48249.84%
3 Years1,6051,9298511,313.1730111k15M2M-156-9.72%
5 Years738.51,9297381,324.330997k15M2M710.596.21%
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:20171212 08:43:53