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 1,247.50on 19-03-2019 at 8:23:21
Change -0.50 -0.04%
Buy 1,247.50
Sell 1,246.50
Buy / Sell EZJ Shares
Sponsored Financial Content
Last Trade: Sell 67 at 1,243.399p
Day's Volume: 45,896
Last Close: 1,248.00p
Open: 1,257.50p
Day's Range 1,237.50p - 1,257.50p
52wk Range: 1,030.00p - 1,808.50p
Market Capitalisation: £4,955m
VWAP: 1,244.016p
Shares in Issue: 397m

Recent Trades History Easyjet (EZJ)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*671,243.399Automatic Execution
08:16:22 - 19-Mar-19
Sell*121,243.50Automatic Execution
08:15:30 - 19-Mar-19
Buy*371,243.50Automatic Execution
08:15:16 - 19-Mar-19
Buy*541,243.50Automatic Execution
08:15:16 - 19-Mar-19
Buy*3001,243.50Automatic Execution
08:15:16 - 19-Mar-19
Sell*3351,242.50Automatic Execution
08:15:00 - 19-Mar-19
Unknown*1401,242.00Automatic Execution
08:15:00 - 19-Mar-19
Sell*431,241.50Automatic Execution
08:14:31 - 19-Mar-19
Sell*1091,241.50Automatic Execution
08:14:31 - 19-Mar-19
Sell*511,241.50Automatic Execution
08:14:31 - 19-Mar-19

Share Price History for Easyjet

Time period:
Date Open High Low Close Volume
18th Mar 2019 (Mon)1,258.501,263.001,238.001,259.001,676,013
15th Mar 2019 (Fri)1,230.001,259.251,223.001,225.002,235,888
14th Mar 2019 (Thu)1,177.001,229.001,160.001,176.002,072,184
13th Mar 2019 (Wed)1,178.001,182.501,174.001,184.001,857,906
12th Mar 2019 (Tue)1,170.501,209.501,166.001,161.501,641,739
11th Mar 2019 (Mon)1,176.501,184.501,155.501,168.001,401,849
8th Mar 2019 (Fri)1,186.501,192.001,168.001,196.001,327,795
7th Mar 2019 (Thu)1,240.001,248.001,180.001,244.002,334,919
6th Mar 2019 (Wed)1,235.001,248.001,212.001,226.502,915,793
5th Mar 2019 (Tue)1,241.501,241.501,212.501,234.501,692,454
4th Mar 2019 (Mon)1,269.501,269.501,228.501,256.001,446,298
1st Mar 2019 (Fri)1,239.501,269.501,235.501,227.501,772,034
28th Feb 2019 (Thu)1,266.501,272.501,214.001,311.504,242,958
27th Feb 2019 (Wed)1,338.501,340.501,307.001,347.502,563,354
26th Feb 2019 (Tue)1,306.001,367.501,292.001,314.503,738,679
25th Feb 2019 (Mon)1,303.001,318.001,297.501,297.501,199,564
22nd Feb 2019 (Fri)1,304.001,322.501,290.001,300.001,924,496
21st Feb 2019 (Thu)1,318.501,323.501,287.501,320.002,132,966
20th Feb 2019 (Wed)1,285.001,334.001,275.501,270.502,598,171
19th Feb 2019 (Tue)1,276.001,293.501,259.001,282.501,960,571

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