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
  -53.00p -3.15% 1,631.50p 1,631.50p 1,633.00p 1,677.00p 1,631.50p 1,677.00p 1,862,436 16:29:59
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 5,047.0 385.0 77.4 21.1 6,480.45

Easyjet (EZJ) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Feb 20181631.5-53.00-3.15%1631.516771,862,436
22 Feb 20181684.5-11.50-0.68%1668.51695.51,290,399
21 Feb 20181695.9998+20.50+1.22%1657.51698.51,024,302
20 Feb 20181675.4998+26.50+1.61%164416771,087,443
19 Feb 20181649+2.00+0.12%16411669.0001693,179
16 Feb 20181647+1.00+0.06%1641.516721,823,507
15 Feb 20181646-5.50-0.33%164416781,320,385
14 Feb 20181651.5+19.00+1.16%1623.99981664.51,485,414
13 Feb 20181632.5+19.50+1.21%16211648.50011,491,303
12 Feb 20181613+27.00+1.70%1594.51617.50011,406,534
09 Feb 20181586-22.00-1.37%1576.00011606.52,169,165
08 Feb 20181608-58.50-3.51%16021673.49983,158,054
07 Feb 20181666.5+25.00+1.52%16271671.52,045,563
06 Feb 20181641.50.000.00%158016552,588,752
05 Feb 20181641.5-11.50-0.70%1601.516522,538,870
02 Feb 20181653-14.50-0.87%1652.500116812,099,222
01 Feb 20181667.5+7.50+0.45%1657.516752,468,901
31 Jan 20181660+1.00+0.06%1655.516811,698,135
30 Jan 20181658.9998-19.00-1.13%1651.51683.50012,098,206
29 Jan 20181678-11.00-0.65%1660.999816892,250,683
26 Jan 20181689+38.00+2.30%1640.49981695.52,040,491
25 Jan 20181651-28.00-1.67%162216793,039,311
24 Jan 20181679+35.50+2.16%1629.51687.99984,014,043
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 Week1,6501,698.51,631.51,669.1259693k2M1M-18.5-1.12%
1 Month1,6571,698.51,5761,649.4052693k3M2M-25.5-1.54%
3 Months1,3981,698.51,3701,539.0639473k7M2M233.516.70%
6 Months1,2121,698.51,1361,379.2559473k7M3M419.534.61%
1 Year921.51,698.59191,283.2726473k14M3M71077.05%
3 Years1,7421,9168511,308.0641111k15M2M-110.5-6.34%
5 Years1,0011,9298511,345.4198111k15M2M630.562.99%
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:20180224 16:13:43