easyHotel (EZH) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
09/08/2019 94.00p 95.25p 93.00p 94.50p 31029
08/08/2019 94.00p 94.16p 94.00p 94.00p 16295
07/08/2019 94.00p 95.00p 93.00p 94.00p 181183
06/08/2019 94.00p 95.00p 94.00p 94.00p 1790069
05/08/2019 93.50p 97.00p 93.50p 94.00p 1521706
02/08/2019 71.00p 71.00p 68.00p 70.50p 9085
01/08/2019 72.00p 73.00p 69.00p 71.00p 11336
31/07/2019 72.00p 72.00p 70.00p 72.00p 1500
30/07/2019 72.50p 72.50p 70.00p 72.00p 3400
29/07/2019 72.50p 73.00p 70.00p 72.50p 5143
26/07/2019 72.50p 72.50p 70.00p 72.50p 5618
25/07/2019 72.50p 72.50p 70.00p 72.50p 5885
24/07/2019 72.50p 73.45p 72.50p 72.50p 1055
23/07/2019 72.50p 73.50p 70.10p 72.50p 4064
22/07/2019 72.50p 72.50p 70.10p 72.50p 3803
19/07/2019 72.50p 72.50p 70.00p 72.50p 18641
18/07/2019 72.50p 73.45p 70.00p 72.50p 2094
17/07/2019 72.50p 73.50p 72.50p 72.50p 1428
16/07/2019 72.50p 73.70p 70.00p 72.50p 9531
15/07/2019 74.50p 74.50p 72.00p 72.50p 11750
12/07/2019 74.50p 75.40p 74.50p 74.50p 3327
11/07/2019 74.50p 74.50p 74.50p 74.50p 0
10/07/2019 75.00p 75.40p 73.00p 74.50p 6328
09/07/2019 75.00p 75.45p 75.00p 75.00p 646
08/07/2019 75.00p 75.50p 73.00p 75.00p 15438
05/07/2019 75.00p 76.50p 75.00p 75.00p 1173
04/07/2019 76.50p 76.50p 74.00p 75.00p 49768
03/07/2019 74.00p 76.50p 74.00p 76.50p 46387
02/07/2019 74.00p 74.40p 73.00p 74.00p 354
01/07/2019 74.00p 75.00p 73.40p 74.00p 11326
28/06/2019 74.00p 74.50p 73.40p 74.00p 2530
27/06/2019 76.50p 77.40p 74.00p 74.00p 98632
26/06/2019 76.50p 76.50p 76.50p 76.50p 0
25/06/2019 77.00p 77.00p 75.50p 76.50p 48730
24/06/2019 77.00p 78.50p 76.01p 77.00p 15691
21/06/2019 77.00p 78.85p 76.01p 77.00p 5562
20/06/2019 77.00p 79.00p 75.50p 77.00p 11654
19/06/2019 79.00p 79.00p 76.01p 77.00p 3318
18/06/2019 79.00p 79.75p 79.00p 79.00p 611
17/06/2019 79.00p 80.00p 78.13p 79.00p 32155
14/06/2019 78.50p 80.00p 77.50p 79.00p 28390
13/06/2019 77.50p 80.00p 77.50p 78.50p 35235
12/06/2019 76.50p 79.00p 76.50p 77.50p 12665
11/06/2019 76.00p 77.40p 75.33p 76.50p 10056
10/06/2019 76.00p 76.50p 75.33p 76.00p 43748
07/06/2019 77.00p 77.00p 75.33p 76.00p 119630
06/06/2019 77.00p 79.00p 75.50p 77.00p 12534
05/06/2019 77.00p 79.00p 75.50p 77.00p 11320
04/06/2019 78.50p 80.00p 75.33p 77.00p 98592
03/06/2019 76.50p 79.00p 75.50p 79.00p 21400
31/05/2019 76.50p 76.50p 75.20p 76.50p 3787
30/05/2019 76.50p 76.74p 75.20p 76.50p 25075
29/05/2019 74.00p 77.00p 74.00p 76.50p 116062
28/05/2019 74.00p 75.20p 74.00p 74.00p 13328
24/05/2019 75.00p 75.00p 72.00p 74.00p 6250
23/05/2019 75.00p 75.00p 71.00p 75.00p 4211
22/05/2019 74.00p 74.00p 73.00p 74.00p 7653
21/05/2019 74.00p 74.00p 74.00p 74.00p 30500
20/05/2019 76.50p 76.50p 73.00p 74.00p 5128
17/05/2019 78.50p 78.50p 75.00p 76.50p 14632
16/05/2019 78.50p 78.50p 77.00p 78.50p 470
15/05/2019 78.50p 78.50p 77.00p 78.50p 3845
14/05/2019 78.50p 79.40p 77.00p 78.50p 23651
13/05/2019 80.50p 80.50p 77.00p 78.50p 25583
10/05/2019 81.00p 81.00p 78.00p 80.50p 9286
09/05/2019 81.00p 81.00p 79.00p 81.00p 6770
08/05/2019 81.00p 82.00p 79.00p 81.00p 10306
07/05/2019 81.50p 83.00p 80.00p 81.00p 12400
03/05/2019 81.00p 82.50p 79.00p 82.50p 27589
02/05/2019 83.00p 83.00p 79.00p 81.00p 21500
01/05/2019 83.00p 84.00p 82.20p 83.00p 22085
30/04/2019 82.50p 84.50p 82.00p 83.00p 15292
29/04/2019 82.50p 84.75p 81.60p 82.50p 14021
26/04/2019 82.50p 82.50p 81.50p 82.50p 3095
25/04/2019 82.50p 85.00p 81.25p 82.50p 28248
24/04/2019 80.00p 85.50p 80.00p 82.50p 110159
23/04/2019 78.50p 82.00p 78.50p 80.00p 32870
18/04/2019 78.00p 81.00p 78.00p 78.50p 27481
17/04/2019 78.00p 80.00p 78.00p 78.00p 22897
16/04/2019 78.00p 79.49p 76.80p 78.00p 25784
15/04/2019 79.00p 82.00p 76.30p 78.00p 116677
12/04/2019 71.50p 81.50p 71.50p 79.00p 358773
11/04/2019 66.50p 72.00p 66.50p 70.00p 36479
10/04/2019 66.50p 66.90p 65.13p 66.50p 2908
09/04/2019 70.50p 70.50p 65.00p 66.50p 28890
08/04/2019 69.50p 70.50p 68.00p 70.50p 28988
05/04/2019 69.50p 70.00p 67.00p 69.50p 4819
04/04/2019 69.50p 70.00p 68.25p 69.50p 12500
03/04/2019 69.50p 70.00p 68.50p 70.00p 18788
02/04/2019 69.50p 70.00p 67.00p 69.50p 17953
01/04/2019 69.50p 72.00p 68.30p 69.50p 9742
29/03/2019 69.50p 72.00p 69.50p 69.50p 9976
28/03/2019 66.50p 71.00p 66.00p 69.50p 31949
27/03/2019 66.50p 68.00p 66.00p 66.50p 480123
26/03/2019 66.50p 66.50p 64.00p 66.50p 34431
25/03/2019 66.50p 66.50p 65.00p 66.50p 1927
22/03/2019 66.50p 68.00p 65.55p 66.50p 7958
21/03/2019 67.00p 67.75p 65.50p 67.00p 43980
20/03/2019 68.50p 68.50p 66.00p 67.00p 5470
19/03/2019 70.00p 70.00p 65.00p 68.50p 21639
18/03/2019 70.00p 70.00p 68.00p 70.00p 38434
15/03/2019 69.00p 70.00p 68.00p 70.00p 29876
14/03/2019 70.50p 70.50p 68.00p 69.00p 61469
13/03/2019 70.50p 70.50p 68.12p 70.50p 5422
12/03/2019 70.50p 70.50p 68.12p 70.50p 1542
11/03/2019 70.50p 70.50p 68.00p 70.50p 28535
08/03/2019 70.50p 70.50p 68.00p 70.50p 2587
07/03/2019 70.50p 70.50p 70.50p 70.50p 778
06/03/2019 71.00p 71.00p 68.00p 70.50p 51549
05/03/2019 72.00p 72.00p 67.00p 71.00p 16231
04/03/2019 72.00p 72.00p 70.00p 72.00p 9208
01/03/2019 72.50p 72.50p 70.00p 72.00p 41753
28/02/2019 72.50p 72.50p 71.25p 72.50p 358
27/02/2019 73.50p 73.50p 71.25p 72.50p 35080
26/02/2019 76.50p 77.00p 72.00p 73.50p 46953
25/02/2019 76.50p 77.00p 75.00p 76.50p 29000
22/02/2019 76.50p 77.50p 75.00p 76.50p 32000
21/02/2019 76.50p 77.50p 76.50p 77.50p 16000
20/02/2019 76.50p 77.50p 76.50p 76.50p 5064
19/02/2019 76.50p 77.50p 74.80p 76.50p 18798
18/02/2019 76.50p 77.75p 74.25p 76.50p 13725
15/02/2019 76.50p 77.75p 74.25p 76.50p 3625
14/02/2019 76.50p 78.00p 75.00p 76.50p 10542
13/02/2019 77.50p 79.00p 75.00p 76.50p 67959
12/02/2019 78.00p 78.00p 75.00p 77.50p 28678
11/02/2019 78.00p 78.00p 78.00p 78.00p 0
08/02/2019 78.00p 79.00p 76.00p 78.00p 3684
07/02/2019 79.00p 79.75p 76.00p 78.00p 15623
06/02/2019 80.50p 80.50p 78.00p 79.00p 18529
05/02/2019 80.50p 80.50p 78.10p 80.50p 8732
04/02/2019 80.50p 80.50p 78.00p 80.50p 2627
01/02/2019 80.50p 80.50p 78.00p 80.50p 4726
31/01/2019 80.50p 80.50p 80.40p 80.50p 12385
30/01/2019 80.50p 80.50p 78.00p 80.50p 181000
29/01/2019 81.50p 81.90p 79.00p 80.50p 11212
28/01/2019 82.50p 82.50p 80.00p 81.50p 7221
25/01/2019 83.50p 83.50p 82.00p 82.50p 10816
24/01/2019 83.50p 83.50p 82.00p 83.50p 847
23/01/2019 83.50p 83.50p 83.50p 83.50p 0
22/01/2019 83.50p 85.00p 82.00p 83.50p 44088
21/01/2019 85.50p 86.40p 79.90p 83.50p 66813
18/01/2019 87.00p 88.00p 87.00p 87.00p 561
17/01/2019 87.00p 87.00p 85.25p 87.00p 12287
16/01/2019 87.00p 88.00p 85.25p 87.00p 4422
15/01/2019 87.00p 87.00p 84.00p 87.00p 4644
14/01/2019 86.50p 90.00p 86.50p 87.00p 8127
11/01/2019 86.50p 89.00p 85.15p 89.00p 70903
10/01/2019 86.50p 90.00p 85.15p 86.50p 3567
09/01/2019 86.50p 89.50p 86.50p 86.50p 12276
08/01/2019 86.50p 90.00p 83.75p 86.50p 14083
07/01/2019 86.50p 89.00p 83.55p 86.50p 1540
04/01/2019 86.50p 86.50p 86.50p 86.50p 0
03/01/2019 86.50p 87.00p 86.50p 86.50p 27
02/01/2019 87.50p 87.50p 83.00p 86.50p 11910
31/12/2018 87.50p 89.00p 85.00p 87.50p 2338
28/12/2018 87.50p 87.50p 87.50p 87.50p 0
27/12/2018 87.50p 90.00p 87.50p 87.50p 97
24/12/2018 87.50p 90.00p 87.50p 87.50p 1104
21/12/2018 87.50p 90.00p 87.50p 87.50p 150
20/12/2018 87.50p 90.00p 85.00p 87.50p 1104
19/12/2018 86.50p 87.75p 85.00p 87.50p 27640
18/12/2018 86.50p 87.75p 85.00p 85.00p 29050
17/12/2018 88.50p 88.50p 85.00p 86.50p 17276
14/12/2018 88.50p 88.50p 86.00p 88.50p 910
13/12/2018 88.50p 88.50p 88.50p 88.50p 4421
12/12/2018 88.50p 88.50p 88.50p 88.50p 0
11/12/2018 88.50p 88.50p 88.50p 88.50p 5600
10/12/2018 88.50p 88.50p 88.00p 88.50p 60212
07/12/2018 88.50p 91.00p 85.00p 88.50p 6904
06/12/2018 87.50p 92.00p 87.50p 88.50p 15190
05/12/2018 89.50p 89.95p 85.50p 87.50p 11256
04/12/2018 89.50p 90.00p 89.50p 89.50p 5499
03/12/2018 89.50p 90.00p 88.00p 89.50p 294
30/11/2018 89.50p 90.00p 88.00p 89.50p 1251
29/11/2018 89.50p 89.50p 88.25p 89.50p 5066
28/11/2018 89.50p 90.00p 89.50p 89.50p 5744
27/11/2018 89.50p 89.50p 88.00p 89.50p 2362
26/11/2018 89.50p 89.50p 88.25p 89.50p 685
23/11/2018 89.50p 90.00p 88.25p 89.50p 14957
22/11/2018 89.50p 91.00p 89.50p 89.50p 53
21/11/2018 89.50p 91.00p 88.00p 89.50p 21438
20/11/2018 93.50p 93.50p 88.00p 89.50p 98130
19/11/2018 93.50p 96.00p 93.50p 93.50p 18
16/11/2018 94.00p 94.00p 92.00p 93.50p 516
15/11/2018 94.00p 96.00p 92.00p 94.00p 1323
14/11/2018 94.50p 94.50p 93.00p 94.00p 9136
13/11/2018 94.50p 94.50p 94.50p 94.50p 10990
12/11/2018 94.50p 94.50p 94.50p 94.50p 4232
09/11/2018 94.50p 94.50p 94.50p 94.50p 2500
08/11/2018 94.50p 94.50p 94.50p 94.50p 100
07/11/2018 94.50p 95.00p 93.00p 94.50p 6980
06/11/2018 94.50p 95.00p 93.00p 94.50p 13947
05/11/2018 94.50p 94.50p 93.00p 94.50p 3776
02/11/2018 94.50p 94.50p 93.00p 94.50p 9076
01/11/2018 94.50p 94.50p 93.00p 94.50p 968
31/10/2018 94.50p 95.00p 94.50p 94.50p 500
30/10/2018 94.50p 94.50p 94.50p 94.50p 0
29/10/2018 94.50p 94.50p 93.00p 94.50p 6242
26/10/2018 96.00p 96.00p 93.00p 94.50p 6065
25/10/2018 96.00p 96.00p 93.25p 96.00p 1523

*Close Price adjusted for both dividends and splits