easyHotel (EZH) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
10/01/2018 110.00p 110.00p 103.00p 105.50p 15129
09/01/2018 110.00p 110.50p 107.00p 110.00p 6940
08/01/2018 111.50p 115.00p 108.00p 110.00p 7160
05/01/2018 111.50p 112.00p 109.00p 111.50p 307
04/01/2018 111.50p 112.50p 108.00p 111.50p 6217
03/01/2018 110.50p 113.00p 108.00p 111.50p 5906
02/01/2018 111.50p 113.00p 108.00p 110.50p 3484
29/12/2017 113.50p 113.50p 109.08p 111.50p 4455
28/12/2017 116.50p 116.50p 112.00p 113.50p 8427
27/12/2017 115.00p 119.00p 113.62p 116.50p 22161
22/12/2017 113.50p 118.00p 113.50p 115.00p 4343
21/12/2017 109.00p 117.00p 109.00p 114.50p 21299
20/12/2017 102.50p 107.00p 100.00p 107.00p 35120
19/12/2017 108.00p 108.00p 100.00p 102.50p 23796
18/12/2017 110.50p 110.50p 106.00p 108.00p 11160
15/12/2017 111.50p 112.50p 108.00p 110.50p 15554
14/12/2017 111.50p 112.55p 108.00p 111.50p 3141
13/12/2017 112.50p 114.90p 108.70p 111.50p 14396
12/12/2017 112.50p 112.50p 111.10p 112.50p 4270
11/12/2017 112.50p 114.00p 110.00p 112.50p 20936
08/12/2017 117.50p 118.00p 112.00p 116.00p 19044
07/12/2017 117.50p 118.75p 115.00p 116.00p 12848
06/12/2017 120.50p 124.00p 115.61p 118.00p 66246
05/12/2017 119.50p 121.00p 118.25p 119.50p 9045
04/12/2017 119.50p 121.00p 117.00p 119.50p 9876
01/12/2017 120.00p 120.00p 117.00p 119.50p 6936
30/11/2017 122.50p 122.50p 118.00p 120.00p 25346
29/11/2017 122.50p 122.50p 122.50p 122.50p 0
28/11/2017 122.50p 123.00p 120.00p 122.50p 8621
27/11/2017 122.50p 125.00p 120.55p 122.50p 9699
24/11/2017 121.00p 124.50p 121.00p 122.50p 91847
23/11/2017 121.00p 122.85p 121.00p 121.00p 807
22/11/2017 121.50p 121.50p 121.00p 121.00p 1464
21/11/2017 122.50p 125.00p 120.60p 121.50p 15106
20/11/2017 120.00p 125.00p 120.00p 123.00p 34632
17/11/2017 120.00p 123.00p 118.98p 120.00p 15035
16/11/2017 119.50p 123.00p 117.50p 120.00p 27972
15/11/2017 119.50p 121.00p 117.00p 119.50p 32241
14/11/2017 118.00p 118.00p 117.50p 117.50p 0
13/11/2017 118.50p 118.50p 116.00p 118.00p 10400
10/11/2017 121.50p 121.50p 116.00p 118.50p 65407
09/11/2017 121.50p 123.00p 121.25p 121.50p 23552
08/11/2017 119.00p 123.00p 119.00p 121.50p 25709
07/11/2017 115.00p 121.50p 115.00p 119.00p 11132
06/11/2017 115.00p 115.00p 115.00p 115.00p 0
03/11/2017 115.00p 117.00p 115.00p 115.00p 10270
02/11/2017 115.00p 116.50p 113.25p 116.00p 23773
01/11/2017 115.00p 115.96p 113.00p 115.00p 37081
31/10/2017 115.00p 116.00p 114.25p 115.00p 39996
30/10/2017 115.00p 116.00p 114.20p 115.00p 2709
27/10/2017 115.00p 115.60p 113.70p 115.00p 34220
26/10/2017 115.00p 115.00p 115.00p 115.00p 0
25/10/2017 115.00p 117.00p 114.20p 115.00p 50588
24/10/2017 115.00p 117.00p 114.00p 115.50p 13393
23/10/2017 115.00p 117.00p 114.10p 115.00p 20984
20/10/2017 115.50p 116.00p 114.00p 115.00p 8638
19/10/2017 119.00p 120.70p 114.00p 115.50p 46338
18/10/2017 117.00p 125.70p 116.01p 119.50p 156046
17/10/2017 117.00p 118.00p 116.00p 117.00p 110574
16/10/2017 117.00p 121.47p 116.00p 117.00p 309360
13/10/2017 108.50p 117.50p 107.50p 117.00p 469791
12/10/2017 100.50p 110.00p 100.50p 108.50p 391849
11/10/2017 95.00p 101.50p 94.50p 101.50p 110704
10/10/2017 88.50p 94.50p 88.50p 94.50p 309420
09/10/2017 87.00p 88.50p 87.00p 88.50p 51347
06/10/2017 87.00p 87.00p 87.00p 87.00p 3021
05/10/2017 87.00p 87.00p 87.00p 87.00p 9520
04/10/2017 87.00p 87.00p 87.00p 87.00p 12687
03/10/2017 86.50p 87.00p 86.50p 87.00p 16463
02/10/2017 86.50p 86.50p 86.50p 86.50p 3369
29/09/2017 85.50p 86.50p 85.50p 86.50p 8057
28/09/2017 84.50p 85.50p 84.50p 85.50p 17189
27/09/2017 85.50p 85.50p 84.50p 84.50p 1236945
26/09/2017 85.50p 85.50p 85.50p 85.50p 11276
25/09/2017 86.00p 86.00p 85.50p 85.50p 34777
22/09/2017 86.00p 86.00p 86.00p 86.00p 23268
21/09/2017 86.00p 86.00p 86.00p 86.00p 3262
20/09/2017 86.50p 87.75p 86.00p 86.00p 852
19/09/2017 86.50p 88.75p 86.50p 86.50p 2000
18/09/2017 86.50p 88.00p 86.50p 86.50p 450
15/09/2017 86.50p 86.50p 86.50p 86.50p 21766
14/09/2017 86.50p 86.50p 86.50p 86.50p 40913
13/09/2017 86.50p 86.50p 86.50p 86.50p 15987
12/09/2017 87.00p 87.00p 85.50p 86.50p 22659
11/09/2017 89.00p 89.00p 87.00p 87.00p 10000
08/09/2017 89.00p 89.00p 89.00p 89.00p 22189
07/09/2017 91.00p 91.00p 89.00p 89.00p 70059
06/09/2017 92.00p 93.00p 91.00p 91.00p 927
05/09/2017 94.00p 94.00p 92.00p 92.00p 1373
04/09/2017 94.00p 94.00p 94.00p 94.00p 3876
01/09/2017 94.00p 94.00p 94.00p 94.00p 7046
31/08/2017 95.00p 95.00p 94.00p 94.00p 29024
30/08/2017 96.00p 96.50p 95.00p 95.00p 992
29/08/2017 96.50p 96.50p 96.50p 96.50p 0
25/08/2017 97.00p 97.00p 96.50p 96.50p 48438
24/08/2017 97.50p 97.50p 97.00p 97.00p 17468
23/08/2017 99.50p 99.50p 97.50p 97.50p 803
22/08/2017 99.50p 99.50p 97.50p 97.50p 44569
21/08/2017 99.50p 99.50p 99.50p 99.50p 5693
18/08/2017 99.50p 99.50p 99.50p 99.50p 57144
17/08/2017 99.50p 99.50p 99.50p 99.50p 678
16/08/2017 99.50p 100.00p 99.50p 99.50p 40817
15/08/2017 100.00p 100.00p 100.00p 100.00p 19162
14/08/2017 100.00p 100.00p 100.00p 100.00p 1509
11/08/2017 100.00p 100.00p 100.00p 100.00p 14611
10/08/2017 98.00p 100.00p 98.00p 100.00p 9490
09/08/2017 99.50p 100.00p 98.00p 98.00p 22116
08/08/2017 100.00p 100.00p 99.50p 99.50p 4776
07/08/2017 100.00p 100.00p 100.00p 100.00p 23019
04/08/2017 102.00p 102.00p 100.00p 100.00p 12743
03/08/2017 102.00p 102.00p 102.00p 102.00p 0
02/08/2017 102.00p 102.00p 102.00p 102.00p 9429
01/08/2017 102.00p 102.00p 101.00p 102.00p 13498
31/07/2017 101.00p 101.00p 101.00p 101.00p 4557
28/07/2017 101.00p 101.00p 101.00p 101.00p 6938
27/07/2017 101.00p 102.00p 101.00p 101.00p 9663
26/07/2017 101.00p 102.00p 101.00p 102.00p 10000
25/07/2017 103.00p 103.00p 101.00p 101.00p 5870
24/07/2017 103.50p 103.50p 103.00p 103.00p 3226
21/07/2017 105.00p 105.00p 103.50p 103.50p 29355
20/07/2017 105.00p 105.00p 105.00p 105.00p 326
19/07/2017 105.00p 105.00p 105.00p 105.00p 9157
18/07/2017 105.00p 105.00p 105.00p 105.00p 8004
17/07/2017 105.00p 105.00p 102.00p 105.00p 13324
14/07/2017 105.00p 105.00p 102.00p 102.00p 26108
13/07/2017 107.50p 107.50p 105.00p 105.00p 25787
12/07/2017 107.50p 107.50p 107.50p 107.50p 2856
11/07/2017 108.50p 108.50p 107.50p 107.50p 6397
10/07/2017 108.50p 108.50p 107.50p 108.50p 22471
07/07/2017 108.00p 108.50p 108.50p 108.50p 3983
06/07/2017 107.50p 108.50p 107.50p 108.50p 18350
05/07/2017 110.50p 111.50p 107.50p 107.50p 34611
04/07/2017 110.50p 110.50p 110.50p 110.50p 18182
03/07/2017 110.50p 110.50p 110.50p 110.50p 21216
30/06/2017 110.50p 110.50p 110.50p 110.50p 6394
29/06/2017 110.50p 110.50p 110.50p 110.50p 8265
28/06/2017 111.50p 111.50p 110.00p 110.50p 52270
27/06/2017 106.50p 110.00p 106.50p 110.00p 39182
26/06/2017 105.50p 106.50p 105.50p 106.50p 32972
23/06/2017 106.50p 106.50p 105.50p 105.50p 50476
22/06/2017 106.50p 106.50p 106.50p 106.50p 0
21/06/2017 106.50p 106.50p 106.00p 106.50p 0
20/06/2017 106.00p 106.00p 106.00p 106.00p 0
19/06/2017 106.00p 106.00p 106.00p 106.00p 0
16/06/2017 105.00p 107.00p 105.00p 106.00p 119024
15/06/2017 105.00p 107.00p 104.60p 105.00p 41242
14/06/2017 104.00p 110.00p 104.00p 105.00p 37172
13/06/2017 104.00p 106.20p 103.10p 104.00p 10137
12/06/2017 104.00p 107.00p 102.98p 104.00p 29136
09/06/2017 106.00p 107.11p 101.85p 104.00p 130310
08/06/2017 106.00p 108.00p 103.35p 106.00p 63295
07/06/2017 106.00p 106.50p 103.25p 106.00p 28746
06/06/2017 107.00p 109.00p 103.25p 106.00p 93176
05/06/2017 104.50p 109.00p 103.60p 107.00p 115790
02/06/2017 100.00p 107.00p 100.00p 104.50p 215776
01/06/2017 98.50p 101.00p 97.68p 98.50p 14040
31/05/2017 99.50p 100.75p 97.65p 98.50p 30050
30/05/2017 99.50p 102.00p 97.00p 99.50p 38716
26/05/2017 96.50p 101.00p 95.11p 99.50p 56930
25/05/2017 95.00p 97.00p 93.00p 96.50p 134620
24/05/2017 96.50p 97.00p 92.00p 95.00p 75710
23/05/2017 95.50p 96.50p 94.00p 96.50p 40085
22/05/2017 95.50p 96.50p 95.00p 95.50p 11038
19/05/2017 95.50p 97.74p 93.00p 95.50p 6000
18/05/2017 96.00p 96.00p 95.11p 95.50p 3000
17/05/2017 97.50p 97.50p 95.50p 96.50p 7163
16/05/2017 98.50p 98.50p 96.10p 97.50p 7805
15/05/2017 98.50p 100.00p 98.00p 98.50p 36316
12/05/2017 96.50p 100.00p 95.60p 98.50p 20889
11/05/2017 96.50p 98.90p 95.55p 96.50p 1163
10/05/2017 96.50p 98.90p 95.55p 96.50p 2346
09/05/2017 96.50p 98.95p 95.31p 96.50p 17761
08/05/2017 95.00p 97.40p 95.00p 96.50p 21981
05/05/2017 93.50p 97.00p 93.50p 95.00p 30946
04/05/2017 93.50p 96.75p 93.50p 93.50p 2200
03/05/2017 93.50p 96.75p 93.50p 93.50p 10928
02/05/2017 93.50p 96.45p 90.50p 93.50p 28998
28/04/2017 93.50p 96.90p 93.20p 93.50p 11320
27/04/2017 93.50p 96.90p 91.80p 93.50p 24342
26/04/2017 92.50p 95.00p 91.01p 93.50p 8734
25/04/2017 92.50p 95.00p 90.51p 92.50p 15149
24/04/2017 92.50p 94.00p 90.38p 92.50p 32600
21/04/2017 92.50p 94.09p 90.51p 92.50p 9949
20/04/2017 92.50p 94.09p 90.35p 92.50p 19360
19/04/2017 92.50p 94.15p 90.30p 92.50p 12027
18/04/2017 92.50p 94.49p 90.00p 92.50p 45236
13/04/2017 92.50p 94.90p 91.51p 92.50p 10250
12/04/2017 92.50p 95.00p 90.50p 92.50p 48282
11/04/2017 86.50p 95.00p 85.00p 92.50p 107128
10/04/2017 85.50p 89.00p 85.00p 86.50p 12544
07/04/2017 84.50p 89.00p 83.00p 85.50p 17251
06/04/2017 84.50p 86.50p 82.00p 84.50p 29855
05/04/2017 84.50p 86.00p 83.00p 84.50p 237600
04/04/2017 84.00p 87.00p 83.00p 84.50p 16220
03/04/2017 84.00p 85.75p 83.00p 84.00p 2290
31/03/2017 83.50p 85.75p 82.00p 84.00p 8668
30/03/2017 84.50p 86.00p 80.11p 83.50p 11981
29/03/2017 87.50p 88.00p 86.00p 87.50p 61114
28/03/2017 87.50p 87.95p 87.50p 87.50p 6373
27/03/2017 87.50p 88.40p 86.00p 87.50p 12102

*Close Price adjusted for both dividends and splits