easyHotel (EZH) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. easyHotel

Date Open High Low Close* Volume
24/10/2018 96.00p 96.00p 93.25p 94.00p 7885
23/10/2018 96.00p 96.50p 93.00p 96.00p 17525
22/10/2018 97.00p 97.00p 94.00p 96.50p 13503
19/10/2018 96.50p 97.00p 93.00p 97.00p 24644
18/10/2018 96.50p 96.50p 96.50p 96.50p 21147
17/10/2018 96.50p 100.00p 96.50p 96.50p 650
16/10/2018 96.50p 96.50p 93.00p 96.50p 226
15/10/2018 96.50p 100.00p 94.00p 96.50p 6034
12/10/2018 96.50p 99.00p 94.00p 96.50p 17611
11/10/2018 100.50p 100.50p 92.00p 96.50p 21097
10/10/2018 101.50p 101.50p 98.00p 101.50p 3818
09/10/2018 101.50p 101.50p 98.15p 101.50p 6797
08/10/2018 101.50p 101.50p 98.15p 101.50p 4411
05/10/2018 101.50p 101.50p 100.00p 101.50p 2645
04/10/2018 101.50p 101.50p 100.00p 101.50p 800
03/10/2018 101.50p 102.20p 100.00p 101.50p 2458
02/10/2018 101.50p 103.00p 101.50p 101.50p 3241
01/10/2018 101.50p 102.00p 101.50p 101.50p 252
28/09/2018 101.50p 103.00p 98.15p 101.50p 16805
27/09/2018 101.50p 103.00p 101.50p 101.50p 7672
26/09/2018 101.50p 105.00p 98.15p 101.50p 8091
25/09/2018 100.00p 103.00p 98.05p 101.50p 19532
24/09/2018 104.00p 104.90p 98.00p 100.00p 24911
21/09/2018 104.00p 104.90p 104.00p 104.00p 13000
20/09/2018 104.00p 104.00p 101.00p 101.00p 14984
19/09/2018 104.00p 104.00p 101.00p 104.00p 3011
18/09/2018 110.00p 110.00p 102.00p 104.00p 35676
17/09/2018 110.00p 110.00p 108.00p 110.00p 3100
14/09/2018 110.50p 110.50p 109.00p 110.00p 6900
13/09/2018 111.50p 111.50p 109.00p 110.50p 8820
12/09/2018 112.50p 112.50p 109.00p 111.50p 8425
11/09/2018 112.50p 115.00p 112.50p 112.50p 34
10/09/2018 113.50p 115.00p 110.00p 112.50p 15595
07/09/2018 113.50p 114.00p 113.50p 113.50p 31445
06/09/2018 114.00p 115.00p 113.00p 113.00p 4629
05/09/2018 114.00p 115.00p 113.00p 113.00p 28998
04/09/2018 114.00p 114.35p 114.00p 114.00p 10173
03/09/2018 114.00p 114.00p 113.00p 114.00p 11775
31/08/2018 114.00p 114.40p 113.00p 114.00p 8311
30/08/2018 114.00p 114.40p 113.00p 114.00p 1511
29/08/2018 114.00p 114.00p 113.00p 114.00p 3634
28/08/2018 114.00p 114.50p 114.00p 114.00p 2000
24/08/2018 114.00p 114.50p 114.00p 114.00p 2000
23/08/2018 114.00p 114.00p 113.00p 114.00p 3437
22/08/2018 114.00p 114.00p 113.63p 114.00p 1877
21/08/2018 114.00p 115.00p 113.60p 114.00p 130534
20/08/2018 114.00p 114.75p 113.60p 114.00p 12357
17/08/2018 114.00p 114.75p 113.60p 114.00p 5119
16/08/2018 114.00p 115.00p 113.80p 114.00p 12270
15/08/2018 115.00p 115.00p 113.00p 114.00p 23093
14/08/2018 115.00p 115.40p 114.60p 115.00p 39023
13/08/2018 115.00p 115.75p 113.00p 115.00p 41887
10/08/2018 115.00p 116.30p 114.60p 115.00p 23608
09/08/2018 115.00p 116.00p 113.00p 114.00p 21400
08/08/2018 116.00p 116.00p 113.63p 114.00p 24617
07/08/2018 115.50p 116.38p 115.00p 116.00p 25035
06/08/2018 115.50p 116.38p 115.00p 115.50p 19781
03/08/2018 115.50p 116.38p 115.00p 115.50p 22207
02/08/2018 115.50p 115.50p 115.50p 115.50p 0
01/08/2018 115.50p 115.50p 115.00p 115.50p 11283
31/07/2018 115.50p 116.38p 115.00p 115.50p 3821
30/07/2018 115.50p 116.38p 113.25p 115.50p 34960
27/07/2018 115.50p 116.40p 115.00p 115.00p 6925
26/07/2018 115.50p 115.50p 115.50p 115.50p 665000
25/07/2018 115.50p 116.50p 113.25p 115.50p 706402
24/07/2018 115.00p 118.00p 113.30p 115.50p 10970
23/07/2018 115.00p 116.75p 113.25p 115.00p 175162
20/07/2018 115.50p 118.00p 113.25p 115.00p 176202
19/07/2018 115.50p 118.00p 113.25p 115.50p 44255
18/07/2018 117.50p 117.50p 113.00p 116.00p 12957
17/07/2018 117.50p 117.50p 115.00p 117.50p 15974
16/07/2018 117.50p 117.50p 115.00p 117.50p 5388
13/07/2018 117.50p 118.00p 115.00p 117.50p 2093
12/07/2018 117.50p 118.00p 115.00p 117.50p 6945
11/07/2018 117.50p 117.50p 117.50p 117.50p 0
10/07/2018 117.50p 117.50p 115.00p 117.50p 51
09/07/2018 117.50p 118.35p 115.00p 117.50p 12916
06/07/2018 117.50p 119.00p 115.00p 117.50p 6493
05/07/2018 117.50p 120.00p 115.00p 117.50p 3666
04/07/2018 117.50p 120.00p 117.50p 117.50p 165
03/07/2018 116.00p 117.50p 115.00p 117.50p 3940
02/07/2018 116.00p 117.00p 115.00p 116.00p 9620
29/06/2018 116.00p 117.00p 116.00p 116.00p 18
28/06/2018 116.00p 117.00p 115.02p 116.00p 1210
27/06/2018 116.00p 116.90p 115.02p 116.00p 3506
26/06/2018 116.00p 116.00p 115.00p 116.00p 2555
25/06/2018 116.00p 116.90p 115.00p 116.00p 22404
22/06/2018 116.00p 116.00p 115.00p 116.00p 6827
21/06/2018 116.00p 116.00p 115.00p 116.00p 13000
20/06/2018 116.00p 117.00p 115.00p 116.00p 9916
19/06/2018 116.00p 117.00p 115.00p 116.00p 28879
18/06/2018 116.00p 116.35p 116.00p 116.00p 1009
15/06/2018 116.00p 116.49p 115.00p 116.00p 5991
14/06/2018 116.00p 116.70p 115.00p 116.00p 6273
13/06/2018 116.00p 117.00p 115.00p 116.00p 8280
12/06/2018 116.00p 117.00p 115.10p 116.00p 6010
11/06/2018 117.50p 118.00p 115.00p 116.00p 14952
08/06/2018 117.50p 118.00p 115.00p 117.50p 8718
07/06/2018 119.00p 120.00p 115.00p 117.50p 26807
06/06/2018 124.00p 124.98p 117.00p 119.00p 27749
05/06/2018 124.00p 125.00p 123.15p 124.00p 6336
04/06/2018 124.00p 125.45p 123.01p 124.00p 15948
01/06/2018 124.00p 125.45p 123.00p 124.00p 10823
31/05/2018 125.50p 125.50p 122.00p 124.00p 31641
30/05/2018 125.50p 126.00p 124.00p 125.50p 10180
29/05/2018 124.00p 126.25p 124.00p 125.50p 575547
25/05/2018 122.50p 125.00p 122.50p 124.00p 23777
24/05/2018 122.50p 125.00p 122.50p 122.50p 14058
23/05/2018 128.00p 129.30p 120.11p 122.50p 73859
22/05/2018 128.50p 129.50p 125.00p 128.00p 10920
21/05/2018 126.50p 132.00p 126.00p 127.00p 158106
18/05/2018 124.50p 128.00p 121.00p 126.50p 27713
17/05/2018 124.50p 126.00p 121.50p 124.50p 17506
16/05/2018 119.00p 125.55p 119.00p 124.50p 40122
15/05/2018 119.00p 120.00p 118.55p 119.00p 407
14/05/2018 119.00p 120.00p 119.00p 119.00p 8253
11/05/2018 119.00p 119.50p 118.30p 119.00p 43021
10/05/2018 117.50p 119.00p 116.75p 119.00p 14697
09/05/2018 117.50p 118.70p 116.55p 117.50p 16526
08/05/2018 117.50p 118.95p 116.55p 117.50p 21837
04/05/2018 117.50p 119.00p 116.15p 117.50p 16167
03/05/2018 117.00p 118.00p 116.15p 117.00p 1831
02/05/2018 117.00p 118.00p 116.15p 117.00p 32383
01/05/2018 117.50p 118.00p 116.00p 117.00p 21791
30/04/2018 117.50p 119.00p 116.01p 119.00p 37680
27/04/2018 116.50p 119.00p 116.50p 117.50p 63216
26/04/2018 116.50p 117.25p 116.50p 116.50p 18458
25/04/2018 116.50p 118.00p 115.00p 116.50p 17378
24/04/2018 115.50p 118.00p 113.00p 116.50p 10340
23/04/2018 115.50p 118.00p 113.50p 115.50p 39710
20/04/2018 115.50p 117.00p 113.50p 115.50p 20504
19/04/2018 117.00p 117.00p 115.50p 115.50p 20014
18/04/2018 117.00p 119.00p 117.00p 117.00p 1672
17/04/2018 117.00p 119.50p 115.50p 117.00p 128715
16/04/2018 114.00p 119.50p 114.00p 117.00p 102983
13/04/2018 114.00p 115.95p 112.00p 114.00p 61970
12/04/2018 114.50p 117.00p 114.00p 114.00p 69549
11/04/2018 115.00p 117.40p 112.00p 114.50p 253419
10/04/2018 111.00p 111.65p 111.00p 111.00p 6000
09/04/2018 111.50p 113.00p 110.00p 111.00p 12173
06/04/2018 111.50p 113.00p 110.50p 111.50p 9023
05/04/2018 111.00p 112.00p 110.50p 111.50p 36222
04/04/2018 111.00p 112.00p 111.00p 111.00p 6277
03/04/2018 111.00p 112.00p 110.50p 111.00p 6835
29/03/2018 110.50p 112.00p 110.50p 111.00p 25953
28/03/2018 110.50p 111.00p 110.00p 110.50p 1000
27/03/2018 110.50p 111.00p 110.50p 110.50p 30823
26/03/2018 110.50p 111.00p 110.50p 110.50p 17475
23/03/2018 110.50p 111.00p 110.00p 110.50p 46361
22/03/2018 110.50p 111.00p 110.50p 110.50p 1597
21/03/2018 111.50p 114.35p 111.00p 111.00p 23274
20/03/2018 113.50p 114.10p 111.50p 111.50p 5221
19/03/2018 113.50p 114.10p 112.00p 113.50p 14350
16/03/2018 114.50p 115.75p 113.50p 113.50p 2390
15/03/2018 114.50p 115.75p 112.75p 114.50p 974
14/03/2018 114.50p 114.50p 114.50p 114.50p 0
13/03/2018 114.50p 116.00p 114.50p 114.50p 65
12/03/2018 114.50p 116.00p 114.50p 114.50p 5391
09/03/2018 114.50p 116.00p 114.50p 114.50p 3294
08/03/2018 114.50p 116.00p 114.50p 114.50p 250
07/03/2018 114.50p 116.00p 114.50p 114.50p 500
06/03/2018 116.00p 116.95p 114.50p 114.50p 3940
05/03/2018 116.50p 116.50p 115.00p 116.00p 8716
02/03/2018 116.50p 116.95p 115.00p 116.50p 11509
01/03/2018 116.50p 117.00p 115.00p 116.50p 7528
28/02/2018 117.50p 117.50p 115.50p 116.50p 6565
27/02/2018 117.50p 118.40p 115.50p 117.50p 7079
26/02/2018 117.50p 118.75p 115.00p 117.50p 17856
23/02/2018 114.50p 119.25p 112.50p 117.50p 123682
22/02/2018 114.50p 116.00p 113.00p 114.50p 2614
21/02/2018 114.50p 114.50p 114.25p 114.50p 957
20/02/2018 114.50p 117.00p 114.50p 114.50p 2500
19/02/2018 114.50p 117.00p 114.00p 114.50p 1879
16/02/2018 114.50p 117.00p 113.75p 114.50p 5465
15/02/2018 115.00p 118.00p 113.75p 114.50p 6601
14/02/2018 114.50p 118.00p 113.50p 115.00p 11071
13/02/2018 113.00p 116.00p 113.00p 114.50p 5152
12/02/2018 110.50p 116.00p 110.50p 113.00p 10991
09/02/2018 107.50p 112.00p 105.01p 110.50p 25235
08/02/2018 107.50p 107.50p 105.75p 107.50p 3711
07/02/2018 107.50p 110.00p 106.50p 107.50p 7482
06/02/2018 111.50p 111.50p 103.00p 107.50p 28062
05/02/2018 114.50p 116.00p 112.00p 113.50p 20637
02/02/2018 114.50p 116.00p 114.50p 114.50p 101356
01/02/2018 114.50p 114.50p 112.25p 114.50p 5657
31/01/2018 114.50p 115.50p 113.00p 114.50p 2824
30/01/2018 115.00p 117.00p 113.00p 114.50p 41849
29/01/2018 112.00p 117.00p 112.00p 115.00p 11943
26/01/2018 109.00p 112.00p 106.00p 109.00p 8482
25/01/2018 107.00p 110.00p 107.00p 108.00p 10494
24/01/2018 107.00p 108.80p 105.00p 107.00p 7569
23/01/2018 105.00p 107.00p 104.50p 107.00p 13148
22/01/2018 105.00p 106.00p 104.00p 105.00p 9504
19/01/2018 105.00p 105.00p 104.25p 105.00p 5599
18/01/2018 107.00p 107.00p 104.00p 105.00p 14342
17/01/2018 107.50p 107.50p 106.30p 107.50p 2631
16/01/2018 106.50p 110.00p 106.30p 107.50p 29348
15/01/2018 106.50p 108.50p 105.30p 106.50p 1671
12/01/2018 107.00p 107.00p 105.00p 106.50p 11613
11/01/2018 105.50p 107.00p 103.00p 107.00p 10591

*Close Price adjusted for both dividends and splits