Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Easyjet Share Price (EZJ)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 919.00on 24-05-2019 at 16:30:00
Change -8.00 -0.86%
Buy 924.20
Sell 923.40
Buy / Sell EZJ Shares
Sponsored Financial Content
Last Trade: Sell 88,981 at 919.00p
Day's Volume: 3,959,743
Last Close: 927.00p
Open: 935.00p
Day's Range 919.00p - 945.40p
52wk Range: 897.00p - 1,808.50p
Market Capitalisation: £3,650m
VWAP: 923.602p
Shares in Issue: 397m

Recent Trades History Easyjet (EZJ)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*88,981919.0017:52:54 - 24-May-19
Sell*1,353919.0017:53:36 - 24-May-19
Buy*42,391940.4717:49:25 - 24-May-19
Buy*50,000940.4717:49:25 - 24-May-19
Buy*1,784931.98317:44:29 - 24-May-19
Buy*121,203942.46117:41:38 - 24-May-19
Sell*14,112923.04517:25:44 - 24-May-19
Buy*1,982929.59617:17:54 - 24-May-19
Sell*7,615919.0017:14:19 - 24-May-19
Sell*7,343919.03717:09:26 - 24-May-19

Share Price History for Easyjet

Time period:
Date Open High Low Close Volume
23rd May 2019 (Thu)923.80933.60897.00927.205,791,278
22nd May 2019 (Wed)985.00997.00922.00984.606,587,827
21st May 2019 (Tue)993.001,003.00974.600.002,841,628
20th May 2019 (Mon)1,011.501,019.00985.001,025.003,724,565
17th May 2019 (Fri)1,018.501,044.50989.40973.005,045,347
16th May 2019 (Thu)991.60993.40962.80993.803,344,146
15th May 2019 (Wed)1,005.501,008.00977.201,000.502,525,872
14th May 2019 (Tue)1,020.001,027.00998.401,016.502,240,902
13th May 2019 (Mon)1,034.001,040.001,016.501,034.001,399,952
10th May 2019 (Fri)1,040.001,052.501,027.001,035.501,243,117
9th May 2019 (Thu)1,045.501,059.001,029.001,050.002,115,125
8th May 2019 (Wed)1,085.001,090.001,047.001,083.002,131,625
7th May 2019 (Tue)1,108.001,121.501,083.001,117.002,241,687
6th May 2019 (Mon)
3rd May 2019 (Fri)1,140.501,140.501,108.501,141.001,620,720
2nd May 2019 (Thu)1,164.001,181.501,141.001,176.501,196,867
1st May 2019 (Wed)1,170.001,183.501,166.001,163.50702,186
30th Apr 2019 (Tue)1,173.001,175.501,159.501,166.001,276,461
29th Apr 2019 (Mon)1,160.001,196.001,159.001,154.001,034,145
26th Apr 2019 (Fri)1,168.501,169.501,149.001,175.501,729,252
25th Apr 2019 (Thu)1,179.501,181.001,159.001,174.001,106,754
24th Apr 2019 (Wed)1,170.001,194.501,165.001,172.002,053,544

News about Easyjet (EZJ)

FTSE inches higher as optimism over equity market boosts investors

News - Friday, May 24, 2019

The top share index in the UK moved upwards during the midweek session, steadily gaining on the prospect of further increases in the equity market despite a good performance in the year to date. By the close of trade the FTSE 100 was higher by 0.17 per cent reaching 6697....

FTSE soars to a 12 year peak

News - Friday, May 24, 2019

The top share index in the UK moved higher to reach the highest levels recorded in 12 years largely as a result of yet more positive signs from the US. By the end of the first session of the week, the FTSE 100 was moderately higher, moving upwards by 0.48 per cent to close at 6755....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered