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
  -27.50p -1.67% 1,614.50p 1,614.00p 1,614.50p 1,651.00p 1,599.00p 1,638.00p 1,244,594 15:40:13
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 5,047.0 385.0 77.4 20.9 6,412.93

Easyjet (EZJ) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jul 20181642-46.50-2.75%163417121,800,779
18 Jul 20181688.5+35.50+2.15%165717373,416,058
17 Jul 20181653+14.50+0.88%164016631,573,777
16 Jul 20181638.5+8.50+0.52%161016421,132,006
13 Jul 20181630+10.50+0.65%1622.51639769,991
12 Jul 20181619.5+41.50+2.63%1584.51623.52,072,255
11 Jul 20181578-33.00-2.05%1572.51610.51,698,573
10 Jul 20181611-19.00-1.17%1610.51642.51,795,391
09 Jul 20181630+14.00+0.87%16171650.253,019,390
06 Jul 20181616-7.00-0.43%161016321,101,055
05 Jul 20181623-13.00-0.79%161316601,371,401
04 Jul 20181636-5.00-0.30%16241639884,304
03 Jul 20181641+5.50+0.34%1638.51662.51,559,843
02 Jul 20181635.5-37.50-2.24%1635.516691,464,550
29 Jun 20181673+3.00+0.18%16651695.51,969,635
28 Jun 20181670-19.00-1.12%16441689.51,839,548
27 Jun 20181689-13.50-0.79%1681.51713.51,769,939
26 Jun 20181702.5-21.50-1.25%169817351,767,051
25 Jun 20181724-66.50-3.71%1718.517841,462,459
22 Jun 20181790.5+6.50+0.36%1777.51803896,946
21 Jun 20181784-12.00-0.67%1772.51801.5768,378
20 Jun 20181796+26.00+1.47%17551808.51,752,448
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 Week1,627.51,7371,5991,660.7465770k3M2M-13-0.80%
1 Month1,787.51,8031,572.51,654.0018770k3M2M-173-9.68%
3 Months1,590.51,808.51,572.51,701.0764768k4M2M241.51%
6 Months1,5451,808.51,5371,659.1889693k9M2M69.54.50%
1 Year1,3381,808.51,1361,463.3739473k9M2M276.520.67%
3 Years1,7441,8468511,306.7050111k15M2M-129.5-7.43%
5 Years1,4001,9298511,377.9281111k15M2M214.515.32%
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:20180720 14:55:19