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 1,280.00on 23-01-2019 at 16:30:00
Change 45.50 3.69%
Buy 1,274.50
Sell 1,273.00
Buy / Sell EZJ Shares
Last Trade: Buy 60,390 at 1,280.00p
Day's Volume: 3,331,426
Last Close: 1,234.50p
Open: 1,225.50p
Day's Range 1,221.50p - 1,281.50p
52wk Range: 1,030.00p - 1,808.50p
Market Capitalisation: £5,084m
VWAP: 0.00p
Shares in Issue: 397m

Recent Trades History Easyjet (EZJ)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Delayed publication
17:09:52 - 23-Jan-19
Delayed publication
17:39:04 - 23-Jan-19
Delayed publication
17:08:19 - 23-Jan-19
Sell*3,8691,227.95517:38:35 - 23-Jan-19
Sell*1,9111,272.81318:28:10 - 23-Jan-19
Sell*51,9011,246.39217:32:43 - 23-Jan-19
Buy*11,2781,280.0017:32:38 - 23-Jan-19
Sell*2,0431,260.21517:23:45 - 23-Jan-19
Buy*4,5221,276.75917:11:45 - 23-Jan-19
Sell*671,272.79917:14:41 - 23-Jan-19

Share Price History for Easyjet

Time period:
Date Open High Low Close Volume
23rd Jan 2019 (Wed)1,225.501,281.501,221.501,234.503,331,426
22nd Jan 2019 (Tue)1,150.001,249.501,147.001,161.504,197,148
21st Jan 2019 (Mon)1,180.501,201.501,161.001,172.003,117,465
18th Jan 2019 (Fri)1,116.501,171.501,111.001,169.003,747,029
17th Jan 2019 (Thu)1,178.001,185.001,148.501,193.002,909,684
16th Jan 2019 (Wed)1,176.501,210.501,167.001,170.002,343,620
15th Jan 2019 (Tue)1,185.501,189.501,157.501,178.002,350,117
14th Jan 2019 (Mon)1,167.001,186.501,160.001,165.002,230,123
11th Jan 2019 (Fri)1,149.501,166.501,139.001,142.001,394,231
10th Jan 2019 (Thu)1,140.001,167.001,129.501,149.501,381,064
9th Jan 2019 (Wed)1,163.501,170.001,133.001,147.502,110,590
8th Jan 2019 (Tue)1,093.001,163.501,089.001,100.002,369,219
7th Jan 2019 (Mon)1,112.001,123.001,098.001,107.002,790,550
2nd Jan 2019 (Wed)1,111.501,131.501,077.501,105.001,016,499
1st Jan 2019 (Tue),105.000
31st Dec 2018 (Mon)1,112.001,133.001,103.001,105.00312,522
28th Dec 2018 (Fri)1,080.001,112.501,072.001,071.50991,505
27th Dec 2018 (Thu)1,099.501,109.501,062.501,099.00912,973
26th Dec 2018 (Wed),099.000
25th Dec 2018 (Tue),099.000
24th Dec 2018 (Mon)1,095.001,110.001,078.001,099.00252,419

News about Easyjet (EZJ)

FTSE 100 Sees Quiet Opening

News - Wednesday, December 06, 2017

The FTSE 100 opened to some muted trading, lurking just lower than Tuesday’s closing level, as a weak pound helped to support the internationally-focused companies in the index....

Oil Price Drives FTSE 100 to Record High

News - Tuesday, May 16, 2017

The FTSE 100 hit a record high on Monday, thanks to an increase in the price of basic metals and oil. The strength in those businesses helped to offset concerns about the possibility of another global cyber attack....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered