easyHotel (EZH) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
24/03/2017 86.50p 88.55p 86.50p 87.50p 126287
23/03/2017 86.00p 87.00p 84.11p 86.00p 3892
22/03/2017 86.00p 87.00p 84.11p 86.00p 2934
21/03/2017 86.00p 87.00p 84.00p 86.00p 4750
20/03/2017 86.00p 88.00p 84.34p 86.00p 11094
17/03/2017 87.00p 88.49p 85.80p 86.00p 9750
16/03/2017 84.00p 88.49p 83.64p 87.00p 40598
15/03/2017 84.00p 85.00p 83.05p 84.00p 37639
14/03/2017 84.00p 84.00p 83.05p 84.00p 7756
13/03/2017 83.50p 85.00p 83.00p 84.00p 3073
10/03/2017 83.00p 84.00p 83.00p 83.50p 16069
09/03/2017 83.00p 83.35p 83.00p 83.00p 3000
08/03/2017 83.00p 83.35p 82.11p 83.00p 1700
07/03/2017 83.00p 83.20p 83.00p 83.00p 5000
06/03/2017 83.00p 83.15p 82.11p 83.00p 15532
03/03/2017 82.50p 83.50p 82.00p 83.00p 41095
02/03/2017 82.50p 82.88p 82.00p 82.50p 1171
01/03/2017 82.50p 83.00p 82.00p 82.50p 6080
28/02/2017 83.00p 84.00p 82.00p 82.50p 17142
27/02/2017 83.00p 83.50p 82.60p 83.00p 12897
24/02/2017 82.50p 84.00p 82.50p 83.50p 99002
23/02/2017 82.50p 84.00p 82.10p 82.50p 95536
22/02/2017 84.00p 85.00p 82.00p 82.50p 143699
21/02/2017 84.50p 85.40p 83.00p 84.00p 177559
20/02/2017 87.00p 88.00p 83.50p 84.50p 88567
17/02/2017 87.50p 87.50p 86.01p 87.00p 51628
16/02/2017 87.50p 87.89p 87.00p 87.50p 12796
15/02/2017 88.50p 88.50p 87.00p 87.50p 89385
14/02/2017 88.50p 90.00p 87.00p 88.50p 8261
13/02/2017 88.50p 89.10p 88.50p 88.50p 10764
10/02/2017 90.50p 90.50p 87.00p 88.50p 34288
09/02/2017 90.50p 90.50p 88.50p 90.00p 13568
08/02/2017 89.00p 91.33p 88.83p 90.00p 66039
07/02/2017 91.50p 93.00p 88.00p 90.00p 56835
06/02/2017 91.50p 92.00p 90.00p 91.50p 22149
03/02/2017 92.50p 92.50p 90.00p 91.50p 57487
02/02/2017 92.50p 93.00p 90.00p 92.50p 59442
01/02/2017 89.00p 92.00p 89.00p 91.50p 37316
31/01/2017 88.50p 89.40p 87.50p 89.00p 23235
30/01/2017 88.50p 90.00p 87.00p 88.50p 3657728
27/01/2017 88.50p 88.95p 87.00p 88.50p 8217
26/01/2017 91.00p 91.00p 87.00p 88.50p 18200
25/01/2017 91.00p 91.50p 90.10p 91.00p 9102
24/01/2017 91.00p 91.96p 90.00p 91.00p 26527
23/01/2017 90.50p 91.18p 90.00p 91.00p 1220059
20/01/2017 89.50p 90.20p 88.10p 89.50p 62263
19/01/2017 89.50p 90.40p 88.20p 89.50p 6534
18/01/2017 90.50p 90.50p 87.44p 89.50p 37856
17/01/2017 93.00p 93.60p 90.00p 90.50p 51648
16/01/2017 94.00p 94.00p 92.00p 93.00p 6644
13/01/2017 94.00p 94.25p 94.00p 94.00p 195
12/01/2017 94.00p 94.00p 92.00p 94.00p 5905
11/01/2017 94.00p 94.40p 94.00p 94.00p 20000
10/01/2017 94.00p 94.00p 94.00p 94.00p 1050
09/01/2017 94.00p 94.49p 92.00p 94.00p 40272
06/01/2017 94.00p 96.00p 93.02p 94.00p 27828
05/01/2017 94.00p 95.00p 93.11p 94.00p 44774
04/01/2017 94.00p 95.00p 94.00p 94.00p 64323
03/01/2017 94.00p 95.31p 94.00p 94.00p 73005
30/12/2016 94.00p 95.32p 93.16p 94.00p 14226
29/12/2016 94.00p 95.32p 94.00p 94.00p 4246
28/12/2016 94.00p 95.32p 93.11p 94.00p 8209
23/12/2016 94.00p 95.32p 94.00p 94.00p 7289
22/12/2016 92.50p 96.00p 92.00p 94.00p 50137
21/12/2016 92.50p 95.00p 92.01p 92.50p 2702
20/12/2016 92.50p 94.15p 92.50p 92.50p 250
19/12/2016 92.50p 95.00p 92.01p 92.50p 92246
16/12/2016 92.50p 93.50p 92.01p 92.50p 52805
15/12/2016 92.50p 93.50p 92.50p 92.50p 21284
14/12/2016 94.00p 94.40p 92.50p 92.50p 42018
13/12/2016 92.00p 94.50p 92.00p 94.00p 107147
12/12/2016 92.00p 95.00p 91.25p 92.00p 61211
09/12/2016 91.00p 93.00p 91.00p 92.00p 10643
08/12/2016 91.00p 91.49p 90.00p 91.00p 19017
07/12/2016 92.00p 93.00p 89.00p 91.00p 40067
06/12/2016 92.00p 93.00p 92.00p 92.00p 6687
05/12/2016 92.00p 93.00p 90.65p 92.00p 82567
02/12/2016 93.00p 93.00p 92.00p 92.00p 7000
01/12/2016 93.00p 93.24p 93.00p 93.00p 321
30/11/2016 93.00p 93.25p 93.00p 93.00p 772
29/11/2016 93.00p 94.00p 92.00p 93.00p 14063
28/11/2016 92.00p 92.50p 90.00p 92.00p 10017
25/11/2016 92.00p 92.00p 92.00p 92.00p 0
24/11/2016 92.00p 94.00p 90.50p 92.00p 3542
23/11/2016 92.00p 94.00p 90.55p 92.00p 14422
22/11/2016 91.00p 93.00p 90.45p 92.00p 12181
21/11/2016 91.00p 91.00p 88.50p 91.00p 96416
18/11/2016 91.00p 93.00p 91.00p 91.00p 316
17/11/2016 91.50p 93.00p 91.00p 91.00p 3377
16/11/2016 90.50p 91.50p 90.45p 91.50p 6722
15/11/2016 89.50p 92.25p 89.50p 90.50p 20594
14/11/2016 88.50p 89.10p 87.55p 88.50p 6442
11/11/2016 88.50p 89.10p 87.51p 88.50p 2829
10/11/2016 89.00p 89.00p 87.00p 88.50p 19313
09/11/2016 90.50p 92.00p 88.10p 89.00p 13126
08/11/2016 92.00p 92.00p 92.00p 92.00p 0
07/11/2016 92.00p 92.00p 92.00p 92.00p 0
04/11/2016 92.00p 92.00p 90.33p 92.00p 9170
03/11/2016 92.00p 92.40p 92.00p 92.00p 12299
02/11/2016 92.00p 93.90p 90.85p 92.00p 14990
01/11/2016 92.00p 92.40p 92.00p 92.00p 1527
31/10/2016 92.00p 92.50p 92.00p 92.00p 23422
28/10/2016 93.00p 93.00p 90.00p 92.00p 16340
27/10/2016 93.00p 93.00p 92.00p 93.00p 1059
26/10/2016 93.00p 93.00p 92.50p 93.00p 17735
25/10/2016 93.00p 93.00p 92.90p 93.00p 1793
24/10/2016 93.00p 93.00p 92.30p 93.00p 12648
21/10/2016 93.00p 94.00p 93.00p 93.00p 3423
20/10/2016 94.00p 94.00p 92.25p 93.25p 21004
19/10/2016 94.00p 94.20p 92.51p 94.00p 7247
18/10/2016 94.00p 94.20p 92.51p 94.00p 40841
17/10/2016 94.00p 94.30p 94.00p 94.00p 21250
14/10/2016 94.00p 94.40p 92.10p 94.00p 30237
13/10/2016 94.00p 95.00p 92.75p 94.00p 42171
12/10/2016 95.00p 95.00p 92.60p 94.00p 63475
11/10/2016 95.00p 96.40p 93.11p 95.00p 13752
10/10/2016 93.50p 96.58p 93.50p 95.00p 66758
07/10/2016 95.00p 95.99p 93.10p 93.50p 216576
06/10/2016 95.00p 95.80p 93.75p 95.00p 221392
05/10/2016 95.00p 95.50p 93.00p 95.00p 15683
04/10/2016 94.50p 95.55p 94.50p 95.00p 45024
03/10/2016 93.50p 94.70p 93.50p 93.50p 16372
30/09/2016 94.50p 95.90p 93.37p 93.50p 67263
29/09/2016 95.00p 95.70p 91.00p 94.50p 113826
28/09/2016 97.50p 99.00p 93.10p 95.00p 435068
27/09/2016 86.00p 86.00p 84.05p 84.50p 57617
26/09/2016 86.00p 86.00p 86.00p 86.00p 0
23/09/2016 86.00p 86.00p 86.00p 86.00p 0
22/09/2016 87.00p 88.33p 86.00p 86.00p 15300
21/09/2016 83.00p 87.00p 82.39p 86.00p 37231
20/09/2016 83.00p 83.00p 83.00p 83.00p 0
19/09/2016 83.00p 83.00p 83.00p 83.00p 0
16/09/2016 83.00p 85.00p 83.00p 83.00p 11500
15/09/2016 83.00p 83.00p 82.09p 83.00p 4289
14/09/2016 82.00p 84.00p 82.00p 83.00p 13026
13/09/2016 82.00p 82.00p 81.25p 82.00p 3380
12/09/2016 82.50p 82.50p 80.00p 82.00p 51730
09/09/2016 82.50p 82.50p 81.00p 82.50p 8500
08/09/2016 82.50p 82.50p 82.50p 82.50p 0
07/09/2016 83.00p 83.95p 80.50p 82.50p 36436
06/09/2016 83.00p 84.00p 83.00p 83.00p 1060
05/09/2016 83.00p 83.95p 81.12p 83.00p 725
02/09/2016 83.50p 84.10p 81.12p 83.00p 11345
01/09/2016 84.00p 84.00p 82.00p 83.50p 6725
31/08/2016 85.00p 85.00p 83.00p 84.00p 29961
30/08/2016 85.00p 85.00p 83.00p 85.00p 3950
26/08/2016 85.00p 87.00p 85.00p 85.00p 5525
25/08/2016 87.00p 88.40p 83.00p 85.00p 27881
24/08/2016 87.50p 88.40p 86.00p 87.00p 10312
23/08/2016 86.50p 89.00p 86.50p 87.50p 29351
22/08/2016 87.50p 88.90p 85.56p 86.50p 21369
19/08/2016 87.50p 88.94p 86.56p 87.50p 20503
18/08/2016 87.50p 88.56p 86.50p 87.50p 83432
17/08/2016 86.50p 89.00p 86.50p 87.50p 43414
16/08/2016 80.50p 88.00p 80.10p 86.50p 119601
15/08/2016 79.00p 81.00p 79.00p 79.50p 4564
12/08/2016 79.00p 81.00p 79.00p 79.00p 601
11/08/2016 79.00p 81.00p 79.00p 79.00p 5523
10/08/2016 79.00p 81.00p 79.00p 79.00p 2134
09/08/2016 79.00p 81.00p 79.00p 79.00p 2191
08/08/2016 76.00p 80.00p 76.00p 79.00p 45036
05/08/2016 76.00p 78.00p 75.10p 76.00p 15108
04/08/2016 76.00p 77.92p 76.00p 76.00p 7926
03/08/2016 76.00p 77.50p 75.70p 76.00p 19386
02/08/2016 75.00p 75.50p 74.12p 75.00p 3050
01/08/2016 75.00p 75.56p 74.12p 75.00p 30292
29/07/2016 75.50p 75.50p 74.00p 75.00p 100829
28/07/2016 76.00p 76.00p 75.50p 75.50p 6043
27/07/2016 78.00p 78.00p 75.00p 76.00p 34372
26/07/2016 79.00p 79.00p 77.10p 78.00p 24057
25/07/2016 80.00p 80.00p 77.00p 78.50p 16512
22/07/2016 80.00p 80.00p 80.00p 80.00p 0
21/07/2016 80.00p 80.00p 80.00p 80.00p 0
20/07/2016 80.00p 80.00p 78.30p 80.00p 10125
19/07/2016 80.00p 80.90p 80.00p 80.00p 3708
18/07/2016 80.00p 81.59p 78.67p 80.00p 32292
15/07/2016 80.00p 82.00p 78.00p 80.00p 59753
14/07/2016 76.00p 80.00p 75.90p 79.00p 35488
13/07/2016 75.00p 77.00p 74.00p 76.00p 17800
12/07/2016 72.00p 76.56p 70.00p 75.00p 72913
11/07/2016 72.00p 72.56p 71.10p 72.00p 23427
08/07/2016 72.00p 72.00p 71.05p 71.50p 9478
07/07/2016 74.00p 74.00p 70.00p 71.50p 88314
06/07/2016 79.00p 79.00p 70.00p 74.00p 140884
05/07/2016 83.00p 83.20p 78.00p 79.00p 24287
04/07/2016 84.50p 84.50p 83.00p 83.00p 3976
01/07/2016 86.00p 86.00p 83.00p 84.50p 7062
30/06/2016 86.50p 87.00p 84.00p 86.00p 70756
29/06/2016 86.50p 87.07p 85.00p 86.50p 11414
28/06/2016 86.50p 86.50p 85.12p 86.50p 2500
27/06/2016 85.00p 86.50p 85.00p 86.50p 44664
24/06/2016 87.00p 87.00p 84.40p 85.00p 45724
23/06/2016 86.50p 92.00p 86.50p 90.00p 20134
22/06/2016 82.50p 88.70p 82.50p 86.50p 65584
21/06/2016 78.00p 82.90p 77.40p 82.50p 140549
20/06/2016 79.00p 79.00p 78.00p 78.00p 15447
17/06/2016 79.50p 79.50p 78.10p 79.00p 12060
16/06/2016 82.50p 82.50p 79.20p 79.50p 21907
15/06/2016 86.00p 86.00p 82.00p 82.50p 19087
14/06/2016 90.00p 90.00p 85.00p 86.00p 56014

*Close Price adjusted for both dividends and splits