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
  -7.00p -0.40% 1,744.50p 1,745.50p 1,746.50p 1,753.50p 1,732.50p 1,749.00p 1,635,551 16:35:21
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 5,047.0 385.0 77.4 22.5 6,929.30

Easyjet (EZJ) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 May 20181744.5-7.00-0.40%1732.51753.51,635,551
17 May 20181751.5+16.50+0.95%1726.517591,819,898
16 May 20181735-6.00-0.34%1729.517573,040,621
15 May 20181741+56.00+3.32%1708.517684,365,793
14 May 20181685-33.00-1.92%168517242,685,183
11 May 20181718+28.50+1.69%1692.517403,429,647
10 May 20181689.5+31.50+1.90%165816992,267,297
09 May 20181658-7.00-0.42%163116581,600,557
08 May 20181665+24.00+1.46%1630.51671.51,849,414
04 May 20181641+28.00+1.74%162116531,933,509
03 May 20181613-26.00-1.59%160816401,518,727
02 May 20181639+24.50+1.52%1615.51649.52,135,560
01 May 20181614.5+24.50+1.54%1590.516321,736,594
30 Apr 20181590-16.50-1.03%15901615.51,466,672
27 Apr 20181606.5+22.50+1.42%158416091,038,414
26 Apr 20181584+4.00+0.25%1552.51593.51,562,928
25 Apr 20181580-43.00-2.65%1568.51616.51,339,817
24 Apr 20181623-5.00-0.31%1606.51637.51,311,939
23 Apr 20181628+25.00+1.56%15961630.5945,514
20 Apr 20181603-5.00-0.31%15821616.51,690,222
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 Week1,6951,7681,6851,726.11282M4M3M49.52.92%
1 Month1,616.51,7681,552.51,667.8400946k4M2M1287.92%
3 Months1,6771,7681,545.51,637.0508946k9M2M67.54.03%
6 Months1,2981,7681,2761,563.4932473k9M2M446.534.40%
1 Year1,2311,7681,1361,413.2557473k10M3M513.541.71%
3 Years1,6141,8468511,304.3533111k15M2M130.58.09%
5 Years1,2741,9298511,367.0262111k15M2M470.536.93%
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:20180520 13:46:20