easyHotel (EZH) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
26/08/2015 67.00p 68.95p 67.00p 67.00p 120641
25/08/2015 67.00p 69.00p 66.00p 67.00p 28009
24/08/2015 71.00p 71.00p 65.00p 67.00p 47705
21/08/2015 71.00p 71.70p 70.40p 71.00p 10500
20/08/2015 71.50p 71.50p 70.60p 71.00p 1000
19/08/2015 72.50p 72.50p 71.50p 71.50p 7500
18/08/2015 72.50p 72.50p 72.00p 72.50p 729
17/08/2015 72.50p 72.75p 72.50p 72.50p 2749
14/08/2015 72.50p 72.75p 72.00p 72.50p 11555
13/08/2015 72.50p 72.75p 72.50p 72.50p 6856
12/08/2015 72.50p 73.00p 72.50p 72.50p 20000
11/08/2015 72.50p 72.50p 72.50p 72.50p 0
10/08/2015 72.50p 72.50p 72.00p 72.50p 0
07/08/2015 72.50p 72.50p 72.00p 72.00p 4900
06/08/2015 72.50p 72.50p 72.50p 72.50p 0
05/08/2015 72.50p 72.50p 72.00p 72.50p 1000
04/08/2015 72.50p 72.99p 72.00p 72.50p 1271
03/08/2015 71.50p 73.00p 71.50p 72.50p 81166
31/07/2015 71.50p 72.50p 71.50p 71.50p 26004
30/07/2015 70.50p 71.50p 70.50p 71.50p 15000
29/07/2015 70.00p 71.00p 70.00p 70.50p 44541
28/07/2015 70.00p 70.28p 70.00p 70.00p 3637
27/07/2015 70.00p 70.50p 69.00p 70.00p 15999
24/07/2015 69.50p 70.41p 69.50p 70.00p 4920
23/07/2015 72.50p 72.70p 66.67p 69.50p 110094
22/07/2015 72.50p 72.70p 72.50p 72.50p 7858
21/07/2015 72.50p 74.00p 72.50p 72.50p 200
20/07/2015 72.50p 75.00p 72.50p 72.50p 4450
17/07/2015 72.50p 75.00p 71.45p 72.50p 38875
16/07/2015 72.50p 73.98p 72.50p 72.50p 1000
15/07/2015 72.50p 72.50p 71.50p 72.50p 8250
14/07/2015 72.50p 72.50p 71.47p 72.50p 643
13/07/2015 72.50p 74.00p 72.50p 72.50p 3750
10/07/2015 72.50p 75.00p 72.50p 75.00p 29999
09/07/2015 72.50p 72.50p 71.00p 72.50p 970
08/07/2015 72.50p 72.50p 72.50p 72.50p 0
07/07/2015 72.50p 72.50p 72.50p 72.50p 0
06/07/2015 73.50p 73.50p 71.00p 72.50p 4772
03/07/2015 74.00p 74.00p 73.00p 74.00p 2840
02/07/2015 74.00p 74.00p 74.00p 74.00p 0
01/07/2015 74.00p 74.00p 74.00p 74.00p 5127
30/06/2015 74.00p 74.00p 74.00p 74.00p 2010
29/06/2015 75.00p 75.00p 73.00p 74.00p 15909
26/06/2015 75.00p 75.00p 74.02p 75.00p 19333
25/06/2015 75.00p 75.00p 75.00p 75.00p 0
24/06/2015 74.50p 75.00p 74.00p 75.00p 17936
23/06/2015 74.50p 74.50p 74.08p 74.50p 3624
22/06/2015 75.00p 75.00p 74.08p 74.50p 5682
19/06/2015 74.50p 75.00p 73.13p 75.00p 113244
18/06/2015 75.50p 75.50p 72.00p 72.00p 12279
17/06/2015 75.50p 75.50p 74.00p 75.50p 10000
16/06/2015 75.50p 76.50p 74.00p 74.00p 95483
15/06/2015 76.50p 76.50p 74.00p 74.00p 20771
12/06/2015 76.50p 76.50p 73.00p 73.00p 8500
11/06/2015 76.50p 76.50p 75.35p 76.50p 205398
10/06/2015 76.50p 76.85p 75.30p 76.50p 11783
09/06/2015 76.50p 76.85p 76.50p 76.50p 4113
08/06/2015 76.00p 77.45p 75.00p 76.50p 70073
05/06/2015 75.50p 77.50p 75.50p 76.00p 365012
04/06/2015 74.50p 76.89p 74.00p 75.50p 353233
03/06/2015 78.50p 78.50p 74.00p 74.00p 162942
02/06/2015 80.00p 81.00p 78.55p 81.00p 129274
01/06/2015 81.00p 81.50p 80.00p 81.00p 320592
29/05/2015 81.00p 81.00p 80.98p 81.00p 338379
28/05/2015 81.50p 81.88p 80.55p 81.00p 40299
27/05/2015 81.50p 82.00p 80.50p 81.00p 60646
26/05/2015 81.50p 82.00p 80.00p 82.00p 126866
22/05/2015 81.50p 81.50p 80.00p 81.50p 1000
21/05/2015 81.50p 81.50p 80.90p 81.50p 2500
20/05/2015 81.50p 81.50p 81.50p 81.50p 0
19/05/2015 81.50p 81.50p 81.50p 81.50p 0
18/05/2015 81.50p 81.50p 81.00p 81.50p 10143
15/05/2015 81.50p 81.50p 81.10p 81.50p 1834
14/05/2015 81.50p 81.50p 80.70p 81.50p 332279
13/05/2015 81.50p 81.50p 81.10p 81.50p 150904
12/05/2015 81.50p 81.50p 81.20p 81.50p 2745
11/05/2015 81.50p 81.50p 81.50p 81.50p 0
08/05/2015 81.50p 81.50p 81.50p 81.50p 230
07/05/2015 82.00p 82.00p 80.90p 81.50p 18689
06/05/2015 82.00p 82.00p 81.00p 82.00p 5500
05/05/2015 82.50p 82.50p 82.00p 82.00p 11178
01/05/2015 83.50p 83.50p 82.00p 82.50p 4146
30/04/2015 83.50p 84.00p 83.50p 83.50p 0
29/04/2015 84.00p 84.00p 84.00p 84.00p 0
28/04/2015 84.00p 84.00p 84.00p 84.00p 0
27/04/2015 84.00p 84.00p 83.00p 84.00p 12500
24/04/2015 84.00p 84.00p 83.15p 84.00p 3437
23/04/2015 84.50p 84.50p 83.01p 84.00p 9503
22/04/2015 85.00p 85.00p 83.75p 84.50p 20000
21/04/2015 85.00p 85.00p 85.00p 85.00p 0
20/04/2015 85.00p 85.00p 85.00p 85.00p 582
17/04/2015 85.00p 86.00p 85.00p 85.00p 2000
16/04/2015 83.50p 86.00p 83.50p 85.00p 32538
15/04/2015 81.50p 81.99p 80.00p 81.50p 2507500
14/04/2015 81.50p 82.00p 80.00p 81.50p 1209683
13/04/2015 82.00p 82.00p 80.00p 81.50p 2008085
10/04/2015 83.00p 83.00p 81.00p 82.00p 2036
09/04/2015 82.50p 83.00p 81.50p 83.00p 5000
08/04/2015 83.50p 83.50p 82.01p 82.50p 11788
07/04/2015 85.00p 85.90p 83.50p 83.50p 9845
02/04/2015 83.50p 86.00p 83.50p 85.00p 7016
01/04/2015 83.25p 84.00p 83.01p 83.50p 6637
31/03/2015 83.25p 83.35p 83.25p 83.25p 479
30/03/2015 83.50p 83.50p 83.25p 83.25p 2000
27/03/2015 83.50p 84.00p 83.30p 83.50p 6849
26/03/2015 83.50p 84.00p 83.50p 83.50p 1848
25/03/2015 83.50p 84.00p 83.50p 83.50p 2716
24/03/2015 83.50p 84.00p 83.50p 83.50p 106752
23/03/2015 84.00p 84.00p 83.00p 83.50p 7800
20/03/2015 84.00p 84.00p 83.00p 84.00p 483
19/03/2015 85.00p 85.00p 83.00p 84.00p 9637
18/03/2015 86.50p 86.90p 84.00p 85.00p 26025
17/03/2015 89.00p 89.00p 86.50p 86.50p 3000
16/03/2015 89.00p 89.00p 89.00p 89.00p 0
13/03/2015 89.00p 89.00p 89.00p 89.00p 0
12/03/2015 89.00p 89.00p 88.00p 89.00p 18400
11/03/2015 89.00p 89.70p 89.00p 89.00p 32749
10/03/2015 89.50p 89.50p 89.00p 89.00p 3000
09/03/2015 89.50p 89.95p 89.50p 89.50p 4071
06/03/2015 89.50p 90.00p 89.00p 89.50p 34160
05/03/2015 89.50p 89.50p 89.50p 89.50p 0
04/03/2015 92.00p 92.00p 89.00p 89.50p 14747
03/03/2015 92.00p 92.90p 90.00p 92.00p 21844
02/03/2015 92.00p 93.00p 90.00p 92.00p 7501
27/02/2015 92.00p 92.00p 90.00p 92.00p 300
26/02/2015 92.00p 92.00p 90.00p 92.00p 300
25/02/2015 92.00p 92.00p 90.00p 92.00p 2716
24/02/2015 92.50p 92.50p 90.00p 92.00p 5000
23/02/2015 93.50p 93.50p 90.00p 92.50p 6463
20/02/2015 93.50p 94.00p 93.50p 93.50p 176000
19/02/2015 93.50p 94.00p 92.00p 93.50p 1943
18/02/2015 95.50p 95.50p 92.00p 93.50p 23758
17/02/2015 95.50p 95.50p 94.00p 95.50p 9200
16/02/2015 96.00p 96.00p 95.50p 95.50p 0
13/02/2015 96.00p 96.00p 96.00p 96.00p 0
12/02/2015 96.00p 96.50p 96.00p 96.00p 1000
11/02/2015 97.00p 97.00p 95.00p 96.00p 3253
10/02/2015 97.00p 97.90p 97.00p 97.00p 1450
09/02/2015 97.00p 97.00p 97.00p 97.00p 0
06/02/2015 97.00p 97.00p 97.00p 97.00p 0
05/02/2015 97.00p 98.00p 97.00p 97.00p 175508
04/02/2015 97.00p 97.00p 97.00p 97.00p 0
03/02/2015 97.00p 97.00p 95.01p 97.00p 1764
02/02/2015 97.00p 98.65p 95.60p 97.00p 5842
30/01/2015 97.00p 98.65p 95.60p 97.00p 2130
29/01/2015 97.00p 98.65p 97.00p 97.00p 10510
28/01/2015 97.00p 97.70p 95.00p 97.00p 13307
27/01/2015 97.00p 97.72p 97.00p 97.00p 1000
26/01/2015 97.00p 97.70p 95.10p 97.00p 17117
23/01/2015 97.00p 97.70p 97.00p 97.00p 226014
22/01/2015 96.00p 97.72p 95.06p 97.00p 8658
21/01/2015 96.00p 96.50p 95.00p 96.00p 1077025
20/01/2015 96.50p 96.50p 95.02p 96.00p 2853
19/01/2015 96.50p 96.50p 96.50p 96.50p 0
16/01/2015 96.50p 96.50p 96.50p 96.50p 0
15/01/2015 96.00p 97.00p 94.01p 96.50p 3030
14/01/2015 96.00p 96.00p 96.00p 96.00p 0
13/01/2015 96.00p 96.00p 94.50p 96.00p 6544
12/01/2015 96.00p 97.44p 94.00p 96.00p 17137
09/01/2015 96.00p 97.44p 96.00p 96.00p 26
08/01/2015 96.00p 97.40p 95.60p 96.00p 5219
07/01/2015 96.00p 97.44p 94.50p 96.00p 1640
06/01/2015 97.00p 98.00p 95.55p 96.00p 60000
05/01/2015 96.00p 98.51p 95.50p 97.00p 642
02/01/2015 96.00p 96.00p 96.00p 96.00p 0
31/12/2014 96.00p 96.00p 96.00p 96.00p 0
30/12/2014 96.00p 97.51p 96.00p 96.00p 1100
29/12/2014 96.00p 98.00p 95.02p 96.00p 8925
24/12/2014 96.00p 96.00p 96.00p 96.00p 0
23/12/2014 96.00p 97.51p 95.25p 96.00p 7620
22/12/2014 96.00p 96.00p 95.25p 96.00p 1100
19/12/2014 96.00p 98.00p 95.25p 96.00p 18300
18/12/2014 96.00p 96.00p 96.00p 96.00p 0
17/12/2014 96.00p 98.00p 95.00p 96.00p 4563
16/12/2014 96.00p 97.80p 96.00p 96.00p 26000
15/12/2014 93.50p 96.80p 93.50p 96.00p 27157
12/12/2014 93.50p 94.50p 93.50p 93.50p 0
11/12/2014 92.00p 95.00p 92.00p 93.50p 16574
10/12/2014 95.00p 96.00p 90.10p 92.00p 58496
09/12/2014 99.00p 102.00p 93.13p 95.00p 107945
08/12/2014 94.50p 102.00p 94.50p 99.00p 96812
05/12/2014 94.50p 96.50p 94.50p 94.50p 5361
04/12/2014 94.50p 96.50p 94.50p 94.50p 1000
03/12/2014 94.50p 96.50p 93.85p 94.50p 13700
02/12/2014 94.50p 94.50p 93.80p 94.50p 1021
01/12/2014 94.50p 94.50p 93.80p 94.50p 1070
28/11/2014 94.50p 96.50p 94.50p 94.50p 988
27/11/2014 94.50p 94.50p 94.50p 94.50p 0
26/11/2014 94.50p 96.50p 93.80p 94.50p 1000
25/11/2014 94.50p 94.50p 94.50p 94.50p 0
24/11/2014 94.50p 96.50p 94.50p 94.50p 309
21/11/2014 94.50p 94.50p 94.50p 94.50p 0
20/11/2014 94.50p 94.50p 93.80p 94.50p 1040
19/11/2014 94.50p 96.50p 93.80p 94.50p 8604
18/11/2014 94.50p 94.50p 93.75p 94.50p 1516
17/11/2014 94.50p 94.50p 93.65p 94.50p 890
14/11/2014 93.65p 94.50p 93.65p 94.50p 2500
13/11/2014 94.50p 96.50p 94.50p 94.50p 127
12/11/2014 94.50p 94.50p 93.00p 94.50p 152000
11/11/2014 94.50p 96.50p 94.50p 94.50p 41

*Close Price adjusted for both dividends and splits