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
  -2.00p -0.14% 1,423.00p 1,427.00p 1,427.50p 1,443.50p 1,425.00p 1,427.00p 1,573,103 16:35:06
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 5,047.0 385.0 77.4 18.4 5,652.27

Easyjet (EZJ) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Sep 20181425+3.00+0.21%141814381,020,859
18 Sep 20181422-16.50-1.15%14061437.51,447,043
17 Sep 20181438.5+17.50+1.23%1400.514411,224,977
14 Sep 20181421+1.50+0.11%14121435.51,364,467
13 Sep 20181419.5+4.50+0.32%14071440.51,699,715
12 Sep 20181415+21.00+1.51%1394.51423.52,862,280
11 Sep 20181394-25.00-1.76%1383.51419.52,724,003
10 Sep 20181419-21.00-1.46%14191445.52,415,144
07 Sep 20181440-21.00-1.44%143814652,256,265
06 Sep 20181461-34.00-2.27%145815041,307,868
05 Sep 20181495-13.00-0.86%1487.51519.51,592,711
04 Sep 20181508-30.00-1.95%1498.515471,782,121
03 Sep 20181538+13.00+0.85%15231551776,573
31 Aug 20181525-3.50-0.23%152515631,853,580
30 Aug 20181528.5-24.00-1.55%1522.515561,352,866
29 Aug 20181552.5-16.50-1.05%15461577.51,349,867
28 Aug 20181569+2.50+0.16%156515901,552,202
24 Aug 20181566.5+4.00+0.26%1549.51568.51,561,981
23 Aug 20181562.5+8.00+0.51%15511572.51,371,133
22 Aug 20181554.5-57.50-3.57%1543.516052,863,146
21 Aug 20181612+5.00+0.31%15861618.51,006,012
20 Aug 20181607+32.50+2.06%1569.516081,355,631
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 Week1,407.51,443.51,400.51,424.61371M2M1M15.51.10%
1 Month1,5561,5901,383.51,470.3258777k3M2M-133-8.55%
3 Months1,680.51,7371,383.51,560.9804770k3M2M-257.5-15.32%
6 Months1,6261,808.51,383.51,628.9575768k5M2M-203-12.48%
1 Year1,2261,808.51,1751,521.2565473k9M2M19716.07%
3 Years1,7601,8208511,301.0298111k15M2M-337-19.15%
5 Years1,3081,9298511,383.5232111k15M2M1158.79%
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:20180920 18:04:00