easyHotel (EZH) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
18/05/2020 73.50p 76.00p 70.00p 76.00p 66516
15/05/2020 73.50p 73.50p 70.01p 73.50p 371684
14/05/2020 73.50p 73.50p 70.00p 70.00p 103109
13/05/2020 73.50p 73.50p 70.00p 70.00p 113236
12/05/2020 73.50p 73.50p 70.00p 70.00p 37066
11/05/2020 73.50p 76.00p 70.01p 73.50p 366394
08/05/2020 73.50p 73.50p 70.25p 73.50p 55695
07/05/2020 73.50p 73.50p 70.25p 73.50p 55695
06/05/2020 73.50p 73.50p 70.25p 73.50p 30858
05/05/2020 73.50p 73.50p 70.25p 73.50p 21559
04/05/2020 73.50p 73.50p 70.25p 73.50p 49956
01/05/2020 73.50p 73.50p 70.25p 73.50p 36901
30/04/2020 73.50p 73.50p 70.00p 73.50p 19484
29/04/2020 73.50p 73.50p 70.00p 73.50p 8814
28/04/2020 72.00p 76.00p 70.00p 74.00p 20622
27/04/2020 72.00p 72.00p 70.00p 72.00p 2453
24/04/2020 71.00p 74.00p 70.00p 71.00p 24052
23/04/2020 71.00p 71.00p 70.25p 71.00p 54743
22/04/2020 73.50p 74.00p 70.00p 71.00p 16128
21/04/2020 73.50p 73.50p 70.00p 73.50p 24460
20/04/2020 72.50p 74.00p 70.00p 73.50p 36324
17/04/2020 57.50p 57.50p 57.50p 57.50p 0
16/04/2020 57.50p 57.50p 57.50p 57.50p 0
15/04/2020 57.50p 64.85p 53.50p 57.50p 671
14/04/2020 57.50p 65.00p 57.50p 57.50p 9149
13/04/2020 57.50p 57.50p 57.50p 57.50p 0
10/04/2020 57.50p 57.50p 57.50p 57.50p 0
09/04/2020 57.50p 57.50p 57.50p 57.50p 0
08/04/2020 57.50p 62.00p 57.50p 57.50p 1593
07/04/2020 57.50p 57.50p 57.50p 57.50p 0
06/04/2020 57.50p 57.50p 57.50p 57.50p 0
03/04/2020 57.50p 62.00p 50.00p 57.50p 1107
02/04/2020 57.50p 65.00p 57.50p 57.50p 30
01/04/2020 57.50p 57.50p 57.50p 57.50p 0
31/03/2020 57.50p 65.00p 57.50p 57.50p 161
30/03/2020 57.50p 62.00p 57.50p 57.50p 1138
27/03/2020 57.50p 57.50p 57.00p 57.50p 865
26/03/2020 57.50p 57.50p 57.50p 57.50p 0
25/03/2020 57.50p 62.50p 57.50p 57.50p 0
24/03/2020 57.50p 57.50p 57.00p 57.50p 400
23/03/2020 55.00p 58.00p 55.00p 55.00p 10059
20/03/2020 55.00p 55.00p 55.00p 55.00p 0
19/03/2020 57.50p 58.00p 49.47p 55.00p 8914
18/03/2020 57.50p 64.00p 57.50p 57.50p 78
17/03/2020 57.50p 57.50p 57.50p 57.50p 0
16/03/2020 77.50p 77.50p 56.00p 57.50p 13682
13/03/2020 77.50p 80.00p 77.00p 77.50p 6113
12/03/2020 77.50p 80.00p 77.00p 77.50p 8828
11/03/2020 77.50p 80.00p 77.50p 77.50p 10000
10/03/2020 77.50p 77.50p 75.00p 77.50p 735
09/03/2020 75.00p 77.50p 75.00p 77.50p 103
06/03/2020 77.50p 83.00p 75.00p 80.00p 15403
05/03/2020 70.00p 70.00p 70.00p 70.00p 0
04/03/2020 70.00p 75.00p 70.00p 70.00p 1320
03/03/2020 67.50p 75.00p 65.00p 70.00p 16418
02/03/2020 85.00p 85.00p 61.00p 67.50p 36278
28/02/2020 91.00p 91.00p 85.00p 87.50p 3992
27/02/2020 91.00p 91.00p 91.00p 91.00p 0
26/02/2020 91.00p 91.00p 87.00p 91.00p 1500
25/02/2020 91.00p 91.00p 91.00p 91.00p 0
24/02/2020 91.00p 91.00p 87.00p 91.00p 3592
21/02/2020 91.00p 95.00p 87.00p 91.00p 5248
20/02/2020 91.00p 91.00p 87.00p 91.00p 5449
19/02/2020 91.00p 95.00p 88.00p 91.00p 2483
18/02/2020 91.00p 91.00p 91.00p 91.00p 0
17/02/2020 88.50p 95.00p 88.00p 91.00p 8047
14/02/2020 88.50p 90.00p 88.50p 88.50p 15005
13/02/2020 88.50p 88.50p 88.00p 88.50p 350
12/02/2020 87.50p 90.00p 85.00p 88.50p 8011
11/02/2020 87.50p 87.50p 87.50p 87.50p 0
10/02/2020 87.50p 87.50p 86.00p 87.50p 4500
07/02/2020 87.50p 87.50p 87.50p 87.50p 0
06/02/2020 87.50p 87.50p 86.00p 87.50p 9675
05/02/2020 85.00p 87.50p 85.00p 87.50p 0
04/02/2020 85.00p 85.00p 85.00p 85.00p 0
03/02/2020 82.50p 85.00p 80.10p 85.00p 6540
31/01/2020 82.50p 82.50p 80.10p 82.50p 200
30/01/2020 80.00p 85.00p 75.00p 82.50p 50010
29/01/2020 82.50p 82.50p 80.00p 80.00p 3088
28/01/2020 82.50p 85.00p 82.50p 82.50p 1906
27/01/2020 80.00p 85.00p 76.00p 82.50p 15461
24/01/2020 87.00p 87.00p 75.00p 80.00p 16676
23/01/2020 87.50p 90.00p 87.50p 87.50p 861
22/01/2020 90.00p 90.00p 90.00p 90.00p 0
21/01/2020 90.00p 90.00p 85.00p 90.00p 5000
20/01/2020 90.00p 90.00p 90.00p 90.00p 0
17/01/2020 90.00p 90.00p 85.00p 90.00p 98
16/01/2020 90.00p 91.70p 85.00p 90.00p 170
15/01/2020 90.00p 91.80p 85.00p 90.00p 1054
14/01/2020 90.00p 90.00p 85.00p 90.00p 36
13/01/2020 90.00p 90.00p 90.00p 90.00p 0
10/01/2020 87.50p 90.00p 87.50p 90.00p 1131
09/01/2020 87.50p 88.38p 85.00p 87.50p 6501
08/01/2020 87.50p 87.50p 87.50p 87.50p 0
07/01/2020 87.50p 88.40p 85.00p 87.50p 3053
06/01/2020 87.50p 87.50p 85.00p 87.50p 883
03/01/2020 87.50p 88.40p 87.50p 87.50p 2819
02/01/2020 87.50p 87.50p 85.00p 87.50p 227
01/01/2020 87.50p 87.50p 87.50p 87.50p 0
31/12/2019 87.50p 87.50p 87.50p 87.50p 0
30/12/2019 87.50p 87.50p 87.50p 87.50p 0
27/12/2019 87.50p 87.50p 85.00p 87.50p 96
26/12/2019 87.50p 87.50p 87.50p 87.50p 0
25/12/2019 87.50p 87.50p 87.50p 87.50p 0
24/12/2019 87.50p 87.50p 87.50p 87.50p 0
23/12/2019 87.50p 87.50p 85.00p 87.50p 2743
20/12/2019 90.00p 90.00p 87.50p 87.50p 3000
19/12/2019 90.00p 90.00p 90.00p 90.00p 0
18/12/2019 92.50p 92.50p 90.00p 90.00p 2054
17/12/2019 92.50p 92.50p 90.00p 92.50p 1000
16/12/2019 92.50p 92.50p 92.50p 92.50p 0
13/12/2019 92.50p 92.50p 91.50p 92.50p 0
12/12/2019 91.50p 91.50p 91.50p 91.50p 0
11/12/2019 91.50p 91.50p 91.50p 91.50p 0
10/12/2019 91.50p 91.50p 90.00p 91.50p 116
09/12/2019 91.50p 91.50p 91.50p 91.50p 0
06/12/2019 91.50p 91.50p 91.50p 91.50p 0
05/12/2019 91.50p 91.50p 91.50p 91.50p 0
04/12/2019 91.50p 91.50p 91.50p 91.50p 0
03/12/2019 91.50p 92.00p 91.50p 91.50p 217
02/12/2019 91.50p 92.00p 91.50p 91.50p 9
29/11/2019 94.50p 94.50p 90.00p 91.50p 14081
28/11/2019 94.50p 95.00p 94.50p 94.50p 50
27/11/2019 97.00p 97.00p 94.00p 94.50p 82
26/11/2019 97.00p 97.00p 97.00p 97.00p 0
25/11/2019 97.00p 97.00p 94.00p 97.00p 6472
22/11/2019 97.00p 97.00p 94.00p 97.00p 2515
21/11/2019 97.00p 97.00p 97.00p 97.00p 0
20/11/2019 97.00p 97.00p 95.00p 97.00p 127
19/11/2019 97.00p 97.00p 97.00p 97.00p 0
18/11/2019 97.00p 97.00p 97.00p 97.00p 0
15/11/2019 100.00p 100.00p 95.00p 97.00p 2000
14/11/2019 99.50p 100.00p 97.00p 100.00p 1559
13/11/2019 100.00p 100.00p 100.00p 100.00p 0
12/11/2019 100.00p 100.00p 97.00p 100.00p 40
11/11/2019 102.00p 105.00p 100.00p 100.00p 1449
08/11/2019 102.00p 110.00p 102.00p 102.00p 2253
07/11/2019 102.00p 102.00p 102.00p 102.00p 0
06/11/2019 102.00p 102.00p 102.00p 102.00p 0
05/11/2019 102.00p 102.00p 102.00p 102.00p 0
04/11/2019 102.00p 102.00p 102.00p 102.00p 0
01/11/2019 102.00p 102.00p 95.12p 102.00p 4000
31/10/2019 102.00p 102.00p 102.00p 102.00p 0
30/10/2019 102.00p 102.00p 102.00p 102.00p 0
29/10/2019 102.00p 102.00p 102.00p 102.00p 0
28/10/2019 102.00p 102.00p 95.00p 102.00p 202
25/10/2019 102.00p 102.00p 102.00p 102.00p 0
24/10/2019 102.00p 109.00p 102.00p 102.00p 57
23/10/2019 102.00p 102.00p 102.00p 102.00p 0
22/10/2019 102.00p 102.00p 102.00p 102.00p 0
21/10/2019 102.00p 110.00p 94.00p 102.00p 5404
18/10/2019 100.50p 110.00p 94.15p 102.00p 4650
17/10/2019 99.00p 104.00p 99.00p 99.00p 12539
16/10/2019 99.00p 100.00p 94.00p 99.00p 1936
15/10/2019 99.00p 99.00p 94.00p 99.00p 2109
14/10/2019 99.00p 99.00p 94.01p 99.00p 2200
11/10/2019 99.00p 99.00p 94.01p 99.00p 350
10/10/2019 99.00p 99.00p 99.00p 99.00p 0
09/10/2019 99.00p 99.00p 99.00p 99.00p 0
08/10/2019 98.50p 99.00p 94.00p 99.00p 816
07/10/2019 97.00p 100.00p 97.00p 98.50p 244
04/10/2019 97.00p 100.00p 96.00p 97.00p 3233
03/10/2019 97.00p 97.00p 97.00p 97.00p 0
02/10/2019 97.00p 97.00p 94.00p 97.00p 4232
01/10/2019 97.00p 100.00p 95.00p 97.00p 9425
30/09/2019 96.50p 100.00p 95.00p 97.00p 33290
27/09/2019 96.00p 99.00p 95.00p 96.50p 295922
26/09/2019 94.50p 96.00p 94.50p 96.00p 30986
25/09/2019 94.50p 95.50p 93.10p 94.50p 7373
24/09/2019 94.50p 95.00p 94.50p 94.50p 128
23/09/2019 94.50p 94.50p 94.10p 94.50p 72175
20/09/2019 94.50p 94.50p 94.50p 94.50p 0
19/09/2019 94.50p 95.00p 94.50p 94.50p 12889
18/09/2019 94.50p 96.00p 94.10p 94.50p 410
17/09/2019 94.50p 94.50p 94.50p 94.50p 48000
16/09/2019 94.50p 96.00p 94.50p 94.50p 2404
13/09/2019 94.50p 96.00p 94.50p 94.50p 65788
12/09/2019 94.50p 95.00p 94.50p 94.50p 360000
11/09/2019 94.50p 94.50p 94.50p 94.50p 0
10/09/2019 94.50p 95.85p 94.50p 94.50p 18128
09/09/2019 94.50p 96.00p 94.50p 94.50p 180
06/09/2019 94.50p 96.00p 94.50p 94.50p 6309
05/09/2019 94.50p 96.00p 94.50p 94.50p 2578
04/09/2019 94.50p 94.50p 94.50p 94.50p 95000
03/09/2019 94.50p 95.00p 94.05p 94.50p 26252
02/09/2019 94.50p 96.00p 94.00p 94.50p 6460
30/08/2019 94.50p 96.00p 93.52p 94.50p 2000848
29/08/2019 94.50p 94.50p 94.50p 94.50p 0
28/08/2019 94.50p 94.50p 93.00p 94.50p 37405
27/08/2019 94.50p 95.00p 94.01p 94.50p 2479250
23/08/2019 94.50p 94.50p 94.00p 94.50p 936
22/08/2019 94.50p 96.00p 93.90p 95.00p 456763
21/08/2019 94.50p 96.00p 93.90p 94.50p 2610135
20/08/2019 94.50p 96.00p 94.00p 94.50p 35057
19/08/2019 94.50p 95.25p 94.00p 94.50p 321886
16/08/2019 94.50p 95.25p 94.00p 94.50p 6742597
15/08/2019 94.50p 95.00p 94.00p 94.50p 7999275
14/08/2019 94.50p 95.00p 94.00p 94.50p 23795
13/08/2019 94.50p 95.00p 94.00p 94.50p 23811
12/08/2019 94.50p 94.50p 94.00p 94.50p 9295

*Close Price adjusted for both dividends and splits