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 1,107.50on 22-07-2019 at 16:30:00
Change 7.50 0.68%
Buy 1,102.50
Sell 1,101.00
Buy / Sell EZJ Shares
Sponsored Financial Content
Last Trade: Sell 52,755 at 1,096.00p
Day's Volume: 1,622,231
Last Close: 1,100.00p
Open: 1,096.00p
Day's Range 1,087.00p - 1,120.50p
52wk Range: 840.00p - 1,636.50p
Market Capitalisation: £4,399m
VWAP: 1,105.821p
Shares in Issue: 397m

Recent Trades History Easyjet (EZJ)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Delayed publication
12:07:50 - 22-Jul-19
Delayed publication
17:22:42 - 22-Jul-19
Delayed publication
17:22:42 - 22-Jul-19
Buy*68,1541,106.80617:40:15 - 22-Jul-19
Sell*1761,100.10818:28:12 - 22-Jul-19
Buy*2,2741,105.21517:50:41 - 22-Jul-19
Buy*1,4571,105.13817:50:22 - 22-Jul-19
Buy*7,8271,105.19217:50:22 - 22-Jul-19
Sell*441,100.74917:40:48 - 22-Jul-19
Sell*5941,100.36417:40:01 - 22-Jul-19

Share Price History for Easyjet

Time period:
Date Open High Low Close Volume
19th Jul 2019 (Fri)1,080.001,100.001,074.501,076.009,842,453
18th Jul 2019 (Thu)1,060.001,078.001,054.501,034.505,147,800
17th Jul 2019 (Wed)1,050.001,057.001,024.501,049.502,504,299
16th Jul 2019 (Tue)998.001,051.50998.00995.803,217,205
15th Jul 2019 (Mon)983.001,003.00979.00991.401,354,588
12th Jul 2019 (Fri)981.60997.80974.00964.401,389,159
11th Jul 2019 (Thu)983.20988.00948.80980.002,349,433
10th Jul 2019 (Wed)986.601,004.00977.00983.401,993,852
9th Jul 2019 (Tue)1,009.001,009.00970.801,017.503,714,585
8th Jul 2019 (Mon)1,021.001,033.001,010.001,026.501,449,112
5th Jul 2019 (Fri)1,014.001,028.501,003.001,013.502,223,226
4th Jul 2019 (Thu)970.001,013.50969.80973.802,373,197
3rd Jul 2019 (Wed)965.80975.60958.00964.401,206,573
2nd Jul 2019 (Tue)964.20968.00950.60966.001,757,286
1st Jul 2019 (Mon)960.00974.20950.40953.202,899,192
28th Jun 2019 (Fri)913.60954.80910.40910.003,062,719
27th Jun 2019 (Thu)884.00919.00879.60862.603,119,424
26th Jun 2019 (Wed)855.40874.80850.00860.603,911,205
25th Jun 2019 (Tue)874.80886.60854.80878.801,825,214
24th Jun 2019 (Mon)886.00892.60872.00883.201,924,934

News about Easyjet (EZJ)

EasyJet's Rising Share Price Hides Long Standing Troubles

News - Monday, July 22, 2019

EasyJet's share price may have reached a record high, however underneath those climbing share prices and a strong FTSE 100 position, there are some persistent troubles. The firm is currently stuck in a standoff with its founder, Sir Stelios Haji-Ioannou....

EasyJet Up After Announcing Passenger Figure Increase

News - Monday, July 22, 2019

Popular low-cost carrier easyJet gained 1.9 percent on Thursday after announcing its passenger figures for June. The airline saw a substantial increase in the number of passengers that it carried and this boosted its value, which was good news for the company after a troubled week which saw it arguing publicly with its founder, Stelios....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered