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 1,647.00on 18-02-2018at 16:30:00
Change 0.00 0.06%
Buy 1,649.50
Sell 1,648.50
Buy / Sell EZJ Shares
Last Trade: Buy 2,434 at 1,649.602p
Day's Volume: 1,732,576
Last Close: 1,647.00p
Open: 1,650.00p
Day's Range 1,641.50p - 1,672.00p
52wk Range: 906.50p - 1,695.50p
Market Capitalisation: £6,542m
VWAP: 0.00p
Shares in Issue: 397m

Recent Trades History Easyjet (EZJ)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Delayed publication
18:45:03 - 16-Feb-18
Delayed publication
17:13:27 - 16-Feb-18
Delayed publication
18:07:48 - 16-Feb-18
Delayed publication
17:58:14 - 16-Feb-18
Sell*38,7001,647.0018:06:57 - 16-Feb-18
Buy*911,649.58518:38:20 - 16-Feb-18
Sell*2201,645.57418:38:13 - 16-Feb-18
Buy*8961,652.96618:38:14 - 16-Feb-18
Buy*7,2961,649.19318:12:14 - 16-Feb-18
Buy*12,7131,665.10718:11:43 - 16-Feb-18

Share Price History for Easyjet

Time period:
Date Open High Low Close Volume
16th Feb 2018 (Fri)1,650.001,672.001,641.501,647.002,029,144
15th Feb 2018 (Thu)1,660.001,678.001,644.001,646.001,494,154
14th Feb 2018 (Wed)1,644.501,664.501,624.001,651.501,702,938
13th Feb 2018 (Tue)1,621.001,648.501,621.001,632.501,774,436
12th Feb 2018 (Mon)1,596.001,617.501,594.501,613.001,982,611
9th Feb 2018 (Fri)1,599.001,606.501,576.001,586.002,708,887
8th Feb 2018 (Thu)1,652.001,673.501,602.001,608.003,421,834
7th Feb 2018 (Wed)1,646.001,671.501,627.001,666.502,456,808
6th Feb 2018 (Tue)1,600.001,655.001,580.001,643.003,109,330
5th Feb 2018 (Mon)1,625.001,652.001,601.501,641.503,129,939
2nd Feb 2018 (Fri)1,668.501,681.001,652.501,653.002,385,809
1st Feb 2018 (Thu)1,660.501,675.001,657.501,667.502,768,916
31st Jan 2018 (Wed)1,661.501,681.001,655.501,660.002,021,302
30th Jan 2018 (Tue)1,673.001,683.501,651.501,659.002,622,063
29th Jan 2018 (Mon)1,674.001,689.001,661.001,678.002,419,539
26th Jan 2018 (Fri)1,657.001,695.501,640.501,689.002,379,854
25th Jan 2018 (Thu)1,677.501,679.001,622.001,651.003,427,485
24th Jan 2018 (Wed)1,650.001,688.001,629.001,679.004,402,613
23rd Jan 2018 (Tue)1,627.001,673.001,624.501,643.505,583,584
22nd Jan 2018 (Mon)1,588.001,589.251,558.001,563.503,224,265
19th Jan 2018 (Fri)1,545.001,601.501,532.251,584.504,326,966

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