easyHotel (EZH) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
13/06/2016 94.00p 94.00p 88.00p 90.00p 73989
10/06/2016 94.00p 94.60p 93.00p 94.00p 3213
09/06/2016 94.00p 94.00p 93.00p 94.00p 4751
08/06/2016 96.00p 96.00p 95.00p 95.00p 3000
07/06/2016 97.00p 97.00p 96.00p 96.00p 3000
06/06/2016 97.00p 97.00p 96.00p 97.00p 5010
03/06/2016 97.00p 97.00p 96.00p 97.00p 8130
02/06/2016 97.00p 97.20p 96.00p 97.00p 10087
01/06/2016 97.50p 97.50p 97.00p 97.00p 4605
31/05/2016 98.00p 98.10p 97.00p 97.50p 18872
27/05/2016 98.00p 98.20p 97.50p 98.00p 12421
26/05/2016 98.50p 99.00p 98.00p 98.00p 40962
25/05/2016 99.50p 100.00p 98.40p 98.50p 18090
24/05/2016 99.50p 99.50p 98.00p 98.00p 11303
23/05/2016 99.00p 99.10p 99.00p 99.00p 749
20/05/2016 99.00p 99.05p 98.00p 99.00p 18600
19/05/2016 99.00p 99.18p 99.00p 99.00p 10804
18/05/2016 98.00p 98.00p 97.20p 98.00p 2618
17/05/2016 98.00p 98.00p 97.25p 98.00p 1139
16/05/2016 98.00p 98.00p 97.00p 98.00p 5043
13/05/2016 98.00p 98.00p 97.00p 98.00p 3406
12/05/2016 98.00p 98.00p 97.50p 98.00p 21
11/05/2016 98.00p 98.00p 97.30p 98.00p 81
10/05/2016 98.00p 98.00p 97.00p 98.00p 13927
09/05/2016 98.00p 98.00p 97.70p 98.00p 1723
06/05/2016 98.00p 98.00p 97.85p 98.00p 408
05/05/2016 98.00p 98.00p 97.30p 98.00p 480
04/05/2016 98.00p 98.00p 97.00p 98.00p 12761
03/05/2016 98.00p 98.00p 97.00p 98.00p 3369
29/04/2016 98.00p 98.08p 97.00p 98.00p 6740
28/04/2016 98.00p 98.00p 97.00p 98.00p 13368
27/04/2016 98.00p 98.00p 97.04p 98.00p 5580
26/04/2016 98.00p 98.34p 97.00p 98.00p 3721
25/04/2016 98.00p 98.18p 96.00p 98.00p 19562
22/04/2016 98.00p 98.43p 98.00p 98.00p 3758
21/04/2016 101.00p 101.00p 98.00p 98.00p 64569
20/04/2016 101.50p 101.50p 100.00p 101.00p 86176
19/04/2016 101.50p 102.50p 100.55p 101.50p 31578
18/04/2016 99.00p 102.50p 99.00p 101.50p 140828
15/04/2016 98.50p 99.90p 98.01p 99.00p 10710
14/04/2016 94.00p 99.95p 94.00p 98.50p 117239
13/04/2016 94.00p 94.60p 94.00p 94.00p 44899
12/04/2016 93.50p 93.50p 93.50p 93.50p 0
11/04/2016 93.50p 93.50p 93.50p 93.50p 0
08/04/2016 93.50p 94.14p 92.18p 93.50p 2740
07/04/2016 93.50p 93.50p 92.00p 93.50p 19000
06/04/2016 93.50p 93.50p 92.65p 93.50p 5750
05/04/2016 93.50p 94.01p 92.65p 93.50p 7161
04/04/2016 93.50p 94.14p 93.50p 93.50p 2483
01/04/2016 93.75p 94.50p 93.50p 93.50p 500
31/03/2016 93.75p 93.75p 92.61p 93.75p 3500
30/03/2016 93.75p 94.65p 92.61p 93.75p 4081
29/03/2016 93.75p 94.65p 93.75p 93.75p 50
24/03/2016 93.50p 93.50p 92.61p 93.00p 6000
23/03/2016 93.50p 93.50p 92.61p 93.50p 10000
22/03/2016 93.50p 94.90p 92.55p 93.50p 10374
21/03/2016 93.50p 94.91p 92.00p 93.50p 20037
18/03/2016 93.50p 94.76p 92.55p 93.50p 1866
17/03/2016 93.50p 95.00p 93.50p 93.50p 23352
16/03/2016 93.50p 94.45p 92.55p 93.50p 11129
15/03/2016 93.50p 94.76p 93.50p 93.50p 194
14/03/2016 91.50p 94.70p 91.50p 93.50p 56090
11/03/2016 90.50p 91.50p 90.15p 91.50p 70536
10/03/2016 90.50p 91.00p 90.10p 90.50p 25160
09/03/2016 94.00p 94.00p 90.10p 90.50p 27088
08/03/2016 94.00p 94.00p 92.00p 94.00p 25720
07/03/2016 94.00p 94.00p 94.00p 94.00p 5282
04/03/2016 94.00p 94.28p 92.30p 94.00p 9198
03/03/2016 94.00p 94.00p 93.15p 94.00p 500
02/03/2016 94.00p 94.00p 94.00p 94.00p 0
01/03/2016 94.00p 94.00p 93.30p 94.00p 5562
29/02/2016 93.50p 94.80p 93.00p 94.00p 10914
26/02/2016 93.00p 93.50p 93.00p 93.50p 2146
25/02/2016 93.00p 93.00p 93.00p 93.00p 0
24/02/2016 93.00p 93.18p 92.30p 93.00p 3132
23/02/2016 93.50p 93.50p 93.00p 93.00p 0
22/02/2016 94.00p 94.80p 93.32p 93.50p 8679
19/02/2016 94.00p 94.00p 94.00p 94.00p 0
18/02/2016 93.50p 95.00p 93.50p 94.00p 2291
17/02/2016 91.50p 95.00p 91.50p 94.00p 74566
16/02/2016 93.00p 93.70p 91.50p 91.50p 8158
15/02/2016 94.00p 94.70p 92.32p 93.00p 35703
12/02/2016 92.50p 94.00p 92.30p 94.00p 36140
11/02/2016 96.00p 96.00p 92.00p 92.50p 29567
10/02/2016 97.50p 97.50p 96.00p 96.00p 25449
09/02/2016 97.50p 97.50p 96.30p 97.50p 10557
08/02/2016 98.00p 98.40p 96.44p 97.50p 11566
05/02/2016 98.00p 100.19p 96.33p 98.00p 84694
04/02/2016 98.00p 98.96p 96.65p 98.00p 42580
03/02/2016 99.50p 99.95p 95.60p 96.50p 71048
02/02/2016 99.50p 100.49p 99.50p 99.50p 54562
01/02/2016 96.50p 100.00p 96.50p 99.50p 117297
29/01/2016 96.00p 97.76p 96.00p 96.50p 52344
28/01/2016 96.00p 96.76p 95.50p 96.25p 142873
27/01/2016 91.50p 98.00p 88.00p 88.00p 126001
26/01/2016 91.00p 93.00p 91.00p 91.50p 10401
25/01/2016 90.00p 94.00p 90.00p 91.00p 38538
22/01/2016 89.50p 91.00p 89.30p 90.00p 23202
21/01/2016 89.50p 90.80p 88.80p 89.50p 209118
20/01/2016 89.50p 89.92p 87.55p 88.00p 39306
19/01/2016 89.50p 90.22p 88.70p 89.50p 6431
18/01/2016 89.00p 90.50p 87.00p 89.50p 48094
15/01/2016 88.00p 88.00p 87.55p 88.00p 5430
14/01/2016 88.00p 88.40p 86.50p 86.50p 49161
13/01/2016 88.00p 88.00p 87.55p 88.00p 15646
12/01/2016 87.50p 87.92p 87.50p 87.50p 6631
11/01/2016 87.00p 88.00p 86.15p 87.50p 33190
08/01/2016 87.00p 88.02p 87.00p 87.00p 456690
07/01/2016 89.50p 89.50p 86.00p 87.00p 49477
06/01/2016 90.50p 90.77p 89.50p 89.50p 37104
05/01/2016 89.00p 90.97p 89.00p 90.50p 32416
04/01/2016 86.00p 89.40p 86.00p 89.00p 22803
31/12/2015 86.00p 86.78p 86.00p 86.00p 14426
30/12/2015 85.50p 86.78p 85.31p 86.00p 20743
29/12/2015 84.00p 86.78p 83.20p 85.50p 61197
24/12/2015 83.50p 85.00p 82.75p 84.00p 40290
23/12/2015 84.00p 84.00p 82.00p 83.50p 5500
22/12/2015 84.00p 84.00p 82.00p 84.00p 13309
21/12/2015 84.50p 85.00p 81.10p 84.00p 24963
18/12/2015 84.50p 85.36p 83.00p 84.50p 27859
17/12/2015 88.00p 88.00p 77.09p 84.50p 134785
16/12/2015 88.00p 88.40p 86.00p 88.00p 109982
15/12/2015 86.50p 90.00p 86.50p 88.00p 147817
14/12/2015 82.00p 91.00p 82.00p 86.50p 208990
11/12/2015 76.00p 84.80p 76.00p 81.50p 119959
10/12/2015 69.50p 76.50p 69.50p 75.50p 729823
09/12/2015 64.50p 71.00p 64.50p 69.00p 505178
08/12/2015 64.00p 64.48p 63.15p 64.00p 3445
07/12/2015 64.00p 64.50p 64.00p 64.00p 1000
04/12/2015 63.50p 64.50p 63.15p 64.00p 15544
03/12/2015 63.50p 63.88p 63.50p 63.50p 1500
02/12/2015 64.50p 64.50p 62.00p 63.50p 23453
01/12/2015 64.50p 64.50p 64.45p 64.50p 4635
30/11/2015 64.50p 64.50p 64.50p 64.50p 0
27/11/2015 65.50p 65.50p 64.50p 64.50p 8000
26/11/2015 65.50p 65.50p 65.50p 65.50p 0
25/11/2015 65.50p 65.50p 65.00p 65.50p 2000
24/11/2015 65.50p 65.50p 65.34p 65.50p 57
23/11/2015 65.50p 66.00p 65.20p 65.50p 3392
20/11/2015 66.50p 66.50p 65.50p 65.50p 9832
19/11/2015 66.50p 66.55p 66.00p 66.50p 600
18/11/2015 66.50p 66.50p 66.50p 66.50p 0
17/11/2015 66.00p 66.68p 66.00p 66.50p 3730
16/11/2015 66.00p 67.00p 65.00p 66.00p 32777
13/11/2015 67.50p 67.50p 66.00p 66.00p 3725
12/11/2015 68.00p 68.12p 68.00p 68.00p 25138
11/11/2015 68.00p 68.40p 68.00p 68.00p 20334
10/11/2015 68.50p 69.50p 68.00p 68.00p 35655
09/11/2015 66.50p 66.50p 66.36p 66.50p 8730
06/11/2015 66.50p 67.00p 66.50p 66.50p 329677
05/11/2015 66.50p 66.50p 66.00p 66.50p 5500
04/11/2015 66.50p 66.50p 66.50p 66.50p 0
03/11/2015 66.50p 66.50p 66.10p 66.50p 2683
02/11/2015 66.50p 66.50p 66.10p 66.50p 1199
30/10/2015 66.50p 66.50p 66.50p 66.50p 0
29/10/2015 66.50p 66.50p 66.10p 66.50p 600
28/10/2015 66.00p 66.90p 65.50p 66.50p 39410
27/10/2015 66.00p 66.00p 65.50p 66.00p 5000
26/10/2015 66.00p 66.80p 65.50p 66.00p 13000
23/10/2015 66.00p 66.90p 65.40p 66.00p 34121
22/10/2015 65.50p 65.90p 65.50p 65.50p 1073
21/10/2015 64.00p 65.50p 64.00p 65.50p 78456
20/10/2015 64.00p 65.00p 64.00p 64.00p 550
19/10/2015 64.00p 65.00p 63.16p 64.00p 15250
16/10/2015 61.50p 65.00p 60.16p 64.00p 243736
15/10/2015 61.00p 61.80p 60.00p 61.50p 52704
14/10/2015 64.00p 64.00p 58.00p 61.00p 76420
13/10/2015 64.00p 64.00p 63.20p 64.00p 11086
12/10/2015 64.00p 64.00p 64.00p 64.00p 41100
09/10/2015 66.00p 66.00p 62.06p 64.00p 96881
08/10/2015 66.00p 67.00p 65.00p 66.00p 14650
07/10/2015 63.50p 66.49p 60.30p 66.00p 261033
06/10/2015 71.00p 71.60p 71.00p 71.00p 11115
05/10/2015 71.00p 71.00p 70.10p 71.00p 2805
02/10/2015 71.00p 71.00p 71.00p 71.00p 0
01/10/2015 70.50p 71.60p 70.10p 71.00p 4836
30/09/2015 73.50p 73.50p 70.00p 70.50p 12600
29/09/2015 73.50p 73.50p 72.60p 73.50p 323
28/09/2015 73.50p 75.00p 72.30p 73.50p 15827
25/09/2015 71.00p 73.50p 70.00p 73.50p 30967
24/09/2015 70.00p 72.00p 68.00p 70.00p 268277
23/09/2015 70.00p 71.40p 68.50p 70.00p 50698
22/09/2015 70.00p 70.00p 69.00p 70.00p 15000
21/09/2015 70.00p 70.00p 68.50p 70.00p 12014
18/09/2015 70.00p 70.00p 70.00p 70.00p 0
17/09/2015 70.00p 71.40p 70.00p 70.00p 29484
16/09/2015 70.00p 70.00p 70.00p 70.00p 0
15/09/2015 69.50p 70.00p 67.50p 70.00p 20000
14/09/2015 69.50p 69.50p 69.50p 69.50p 0
11/09/2015 70.00p 70.00p 68.00p 69.50p 2134
10/09/2015 70.00p 70.00p 70.00p 70.00p 0
09/09/2015 70.00p 70.00p 70.00p 70.00p 0
08/09/2015 70.00p 71.24p 70.00p 70.00p 5500
07/09/2015 70.00p 71.24p 68.07p 70.00p 368
04/09/2015 70.00p 71.24p 68.00p 70.00p 9676
03/09/2015 70.00p 71.38p 68.00p 70.00p 10000
02/09/2015 70.00p 71.40p 68.34p 70.00p 5896
01/09/2015 70.00p 71.40p 68.00p 70.00p 7028
28/08/2015 68.50p 71.40p 68.00p 70.00p 193882
27/08/2015 67.00p 67.50p 67.00p 67.50p 0

*Close Price adjusted for both dividends and splits