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
  +3.00p +0.24% 1,250.00p 1,253.00p 1,255.00p 1,288.50p 1,248.50p 1,255.50p 4,296,980 16:35:22
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 5,047.0 385.0 77.4 16.1 4,965.10

Easyjet (EZJ) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
14 Nov 20181250+3.00+0.24%1248.51288.54,286,571
13 Nov 20181247+32.00+2.63%1212.512513,347,816
12 Nov 20181215-39.00-3.11%119712612,399,803
09 Nov 20181254+26.00+2.12%120312632,859,976
08 Nov 20181228-10.50-0.85%12201249.51,912,997
07 Nov 20181238.5+29.50+2.44%1200.51238.51,914,127
06 Nov 20181209-15.50-1.27%1207.51244.52,152,480
05 Nov 20181224.5-24.00-1.92%1224.51273.51,732,027
02 Nov 20181248.5+10.00+0.81%1248.51281.52,342,988
01 Nov 20181238.5+38.50+3.21%1188.51262.53,525,677
31 Oct 20181200+23.00+1.95%118412132,548,064
30 Oct 20181177+7.00+0.60%114711842,781,369
29 Oct 20181170+2.00+0.17%1166.51202.51,629,821
26 Oct 20181168-1.50-0.13%115511811,932,331
25 Oct 20181169.5+28.50+2.50%1127.51171.51,466,963
24 Oct 20181141+8.50+0.75%113611662,409,874
23 Oct 20181132.5+28.50+2.58%108511333,146,300
22 Oct 20181104+36.00+3.37%10781118.53,631,673
19 Oct 20181068-72.00-6.32%1061.51125.56,518,154
18 Oct 20181140-10.50-0.91%114011713,373,471
17 Oct 20181150.5-60.00-4.96%11411228.52,818,235
16 Oct 20181210.5+23.00+1.94%118212141,760,692
15 Oct 20181187.5-12.50-1.04%1172.51204.52,228,249
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 Week1,208.51,288.51,1971,238.20282M4M2M41.53.43%
1 Month1,2201,288.51,061.51,175.41101M7M3M302.46%
3 Months1,6041,6051,061.51,274.3437777k8M3M-354-22.07%
6 Months1,7551,808.51,061.51,435.5667768k8M2M-505-28.77%
1 Year1,2621,808.51,061.51,496.1767473k9M2M-12-0.95%
3 Years1,7041,808.58511,283.4805111k15M3M-454-26.64%
5 Years1,3601,9298511,378.3899111k15M2M-110-8.09%
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:43 V: D:20181115 05:55:20