EZH.L Share History

EZH.L Share Price history. The following table shows end-of-day data EZH historical share prices for EZH.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

EZH.L
Share Price EZH.L
Charts EZH.L
Trades EZH.L
History Compare
EZH.L EZH.L
Share News EZH.L
RNS EZH.L
Accounts

Date	Open	High	Low	Close	Volume
2020-05-18	73.50	76.00	73.50	76.00	66,516
2020-05-15	73.50	73.50	73.50	73.50	9,425
2020-05-14	73.50	70.00	70.00	73.50	303,109
2020-05-13	73.50	70.00	70.00	73.50	213,236
2020-05-12	73.50	70.00	70.00	73.50	37,066
2020-05-11	73.50	73.50	73.50	73.50	26,985
2020-05-07	73.50	73.50	73.50	73.50	55,695
2020-05-06	73.50	73.50	73.50	73.50	4,858
2020-05-05	73.50	73.50	73.50	73.50	21,559
2020-05-04	73.50	73.50	73.50	73.50	49,956
2020-04-30	73.50	73.50	73.50	73.50	19,484
2020-04-29	73.50	73.50	73.50	73.50	8,814
2020-04-28	72.00	74.00	72.00	72.00	5,622
2020-04-27	72.00	72.00	72.00	72.00	2,453
2020-04-24	71.00	71.00	71.00	71.00	24,052
2020-04-23	71.00	71.00	71.00	71.00	27,743
2020-04-22	73.50	73.50	71.00	73.50	59,128
2020-04-21	73.50	73.50	73.50	73.50	302,845
2020-04-20	72.50	73.50	72.50	73.50	32,065
2020-04-17	57.50	57.50	57.50	57.50	0
2020-04-16	57.50	57.50	57.50	57.50	0
2020-04-15	57.50	53.50	53.50	57.50	671
2020-04-14	57.50	57.50	57.50	57.50	9,149
2020-04-10	57.50	57.50	57.50	57.50	0
2020-04-09	57.50	57.50	57.50	57.50	0
2020-04-08	57.50	57.50	57.50	57.50	1,593
2020-04-07	57.50	57.50	57.50	57.50	0
2020-04-06	57.50	57.50	57.50	57.50	0
2020-04-03	57.50	57.50	57.50	57.50	0
2020-04-03	57.50	57.50	57.50	57.50	1,107
2020-04-02	57.50	57.50	57.50	57.50	30
2020-04-02	57.50	57.50	57.50	57.50	0
2020-04-01	57.50	57.50	57.50	57.50	0
2020-04-01	57.50	57.50	57.50	57.50	0
2020-03-31	57.50	57.50	57.50	57.50	161
2020-03-30	57.50	57.50	57.50	57.50	1,138
2020-03-27	57.50	57.50	57.50	57.50	865
2020-03-26	57.50	57.50	57.50	57.50	0
2020-03-25	57.50	62.50	57.50	57.50	0
2020-03-24	57.50	57.50	57.50	55.00	400
2020-03-23	55.00	55.00	55.00	55.00	10,059
2020-03-20	55.00	55.00	55.00	55.00	0
2020-03-19	57.50	57.50	57.50	57.50	8,497
2020-03-18	57.50	57.50	57.50	57.50	0
2020-03-17	57.50	57.50	57.50	57.50	0
2020-03-16	77.50	77.50	72.50	77.50	2,682
2020-03-13	77.50	77.50	77.50	77.50	5,913
2020-03-12	77.50	77.50	77.50	77.50	8,828
2020-03-11	77.50	77.50	77.50	77.50	10,000
2020-03-10	77.50	77.50	77.50	77.50	735
2020-03-09	75.00	77.50	70.00	80.00	40,230
2020-03-06	77.50	80.00	77.50	80.00	35,403
2020-03-05	70.00	70.00	70.00	70.00	0
2020-03-04	70.00	70.00	70.00	70.00	1,320
2020-03-03	67.50	70.00	67.50	67.50	16,418
2020-03-02	85.00	85.00	67.50	87.50	36,278
2020-02-28	91.00	91.00	87.50	91.00	3,992
2020-02-27	91.00	91.00	91.00	91.00	0
2020-02-26	91.00	91.00	91.00	91.00	0
2020-02-25	91.00	91.00	91.00	91.00	0
2020-02-24	91.00	91.00	91.00	91.00	3,592
2020-02-21	91.00	91.00	91.00	91.00	5,248
2020-02-20	91.00	91.00	91.00	91.00	5,449
2020-02-19	91.00	91.00	91.00	91.00	2,483
2020-02-18	91.00	91.00	91.00	91.00	0
2020-02-17	88.50	91.00	88.50	91.00	8,047
2020-02-14	88.50	88.50	88.50	88.50	15,005
2020-02-13	88.50	88.50	88.50	88.50	350
2020-02-12	87.50	88.50	87.50	88.50	8,011
2020-02-11	87.50	87.50	87.50	87.50	0
2020-02-10	87.50	87.50	87.50	87.50	4,500
2020-02-07	87.50	87.50	87.50	87.50	0
2020-02-06	87.50	87.50	87.50	87.50	9,675
2020-02-05	85.00	87.50	85.00	87.50	0
2020-02-04	85.00	85.00	85.00	85.00	0
2020-02-03	82.50	85.00	82.50	85.00	6,540
2020-01-31	82.50	82.50	82.50	82.50	200
2020-01-30	80.00	82.50	80.00	82.50	92,303
2020-01-29	82.50	82.50	80.00	80.00	3,088
2020-01-28	82.50	82.50	82.50	82.50	1,906
2020-01-27	80.00	82.50	80.00	82.50	15,461
2020-01-24	87.00	87.00	77.50	80.00	16,676
2020-01-23	87.50	87.50	87.50	87.50	861
2020-01-22	90.00	90.00	90.00	90.00	0
2020-01-21	90.00	90.00	90.00	90.00	5,000
2020-01-20	90.00	90.00	90.00	90.00	0
2020-01-17	90.00	90.00	90.00	90.00	98
2020-01-16	90.00	90.00	85.00	90.00	170
2020-01-15	90.00	90.00	90.00	90.00	1,054
2020-01-14	90.00	90.00	90.00	90.00	36
2020-01-13	90.00	90.00	90.00	90.00	0
2020-01-10	87.50	90.00	87.50	90.00	1,131
2020-01-09	87.50	87.50	87.50	87.50	6,501
2020-01-08	87.50	87.50	87.50	87.50	0
2020-01-07	87.50	87.50	87.50	87.50	3,053
2020-01-06	87.50	87.50	87.50	87.50	883
2020-01-03	87.50	87.50	87.50	87.50	2,819
2020-01-02	87.50	87.50	87.50	87.50	227
2020-01-01	87.50	87.50	87.50	87.50	0
2019-12-31	87.50	87.50	87.50	87.50	0
2019-12-30	87.50	87.50	87.50	87.50	0
2019-12-27	87.50	87.50	87.50	87.50	96
2019-12-25	87.50	87.50	87.50	87.50	0
2019-12-24	87.50	87.50	87.50	87.50	0
2019-12-23	87.50	87.50	87.50	87.50	2,743
2019-12-20	90.00	90.00	87.50	87.50	3,000
2019-12-19	90.00	90.00	90.00	90.00	0
2019-12-18	92.50	92.50	90.00	90.00	2,054
2019-12-17	92.50	92.50	92.50	92.50	1,000
2019-12-16	92.50	92.50	92.50	92.50	0
2019-12-13	92.50	92.50	92.50	92.50	0
2019-12-12	91.50	91.50	91.50	91.50	0
2019-12-11	91.50	91.50	91.50	91.50	0
2019-12-10	91.50	91.50	91.50	91.50	116
2019-12-09	91.50	91.50	91.50	91.50	0
2019-12-06	91.50	91.50	91.50	91.50	0
2019-12-05	91.50	91.50	91.50	91.50	0
2019-12-04	91.50	91.50	91.50	91.50	0
2019-12-03	91.50	91.50	91.50	91.50	217
2019-12-02	91.50	91.50	91.50	91.50	9
2019-11-29	94.50	94.50	91.50	91.50	44,081
2019-11-28	94.50	102.00	94.00	94.50	50
2019-11-27	97.00	97.00	94.50	94.50	82
2019-11-26	97.00	97.00	97.00	97.00	0
2019-11-25	97.00	97.00	97.00	97.00	6,472
2019-11-22	97.00	97.00	97.00	97.00	2,515
2019-11-21	97.00	97.00	97.00	97.00	0
2019-11-20	97.00	97.00	97.00	97.00	127
2019-11-19	97.00	97.00	97.00	97.00	0
2019-11-18	97.00	97.00	97.00	97.00	0
2019-11-15	100.00	100.00	97.00	97.00	2,000
2019-11-14	99.50	100.00	95.00	100.00	1,559
2019-11-13	100.00	100.00	100.00	100.00	0
2019-11-12	100.00	100.00	100.00	100.00	40
2019-11-11	102.00	102.50	100.00	100.00	16,497
2019-11-08	102.00	102.00	94.00	102.00	2,253
2019-11-07	102.00	102.00	102.00	102.00	0
2019-11-06	102.00	102.00	102.00	102.00	0
2019-11-05	102.00	102.00	102.00	102.00	0
2019-11-04	102.00	102.00	102.00	102.00	0
2019-11-01	102.00	102.00	102.00	102.00	4,000
2019-10-31	102.00	102.00	102.00	102.00	0
2019-10-30	102.00	102.00	102.00	102.00	0
2019-10-29	102.00	102.00	102.00	102.00	0
2019-10-28	102.00	102.00	102.00	102.00	202
2019-10-25	102.00	102.00	102.00	102.00	0
2019-10-24	102.00	102.00	102.00	102.00	57
2019-10-23	102.00	102.00	102.00	102.00	0
2019-10-22	102.00	102.00	102.00	102.00	0
2019-10-21	102.00	102.00	102.00	102.00	5,404
2019-10-18	100.50	102.50	100.50	102.00	4,650
2019-10-17	99.00	99.00	99.00	99.00	12,539
2019-10-16	99.00	99.00	99.00	99.00	1,936
2019-10-15	99.00	99.00	99.00	99.00	2,109
2019-10-14	99.00	99.00	99.00	99.00	2,200
2019-10-11	99.00	99.00	94.00	99.00	350
2019-10-10	99.00	99.00	99.00	99.00	0
2019-10-09	99.00	99.00	99.00	99.00	0
2019-10-08	98.50	99.00	98.50	99.00	816
2019-10-07	97.00	98.50	97.00	98.50	244
2019-10-04	97.00	97.00	97.00	97.00	3,233
2019-10-03	97.00	97.00	97.00	97.00	0
2019-10-02	97.00	97.00	97.00	97.00	4,232
2019-10-01	97.00	97.00	97.00	97.00	9,425
2019-09-30	96.50	97.00	96.50	97.00	33,290
2019-09-27	96.00	96.50	96.00	96.50	25,922
2019-09-26	94.50	96.00	94.50	96.00	30,986
2019-09-25	94.50	94.50	93.00	94.50	27,373
2019-09-24	94.50	94.50	94.50	94.50	128
2019-09-23	94.50	94.50	93.00	94.50	32,175
2019-09-20	94.50	94.50	94.50	94.50	0
2019-09-19	94.50	94.50	94.50	94.50	12,889
2019-09-18	94.50	94.50	94.50	94.50	410
2019-09-17	94.50	94.50	94.50	94.50	48,000
2019-09-16	94.50	94.50	94.50	94.50	2,404
2019-09-13	94.50	94.50	94.50	94.50	139,788
2019-09-12	94.50	94.50	94.50	94.50	360,000
2019-09-11	94.50	94.50	94.50	94.50	0
2019-09-10	94.50	94.50	94.50	94.50	22,438
2019-09-09	94.50	94.50	94.50	94.50	180
2019-09-06	94.50	94.50	94.50	94.50	6,309
2019-09-05	94.50	94.50	94.50	94.50	2,578
2019-09-04	94.50	94.50	94.50	94.50	25,000
2019-09-03	94.50	94.50	94.50	94.50	77,824
2019-09-02	94.50	94.50	94.50	94.50	6,460
2019-08-30	94.50	94.50	94.50	94.50	5,994,984
2019-08-29	94.50	94.50	94.50	94.50	0
2019-08-28	94.50	94.50	94.50	94.50	37,405
2019-08-27	94.50	94.50	94.50	94.50	2,531,375
2019-08-23	94.50	94.50	94.50	94.50	936
2019-08-22	94.50	95.00	95.00	94.50	456,763
2019-08-21	94.50	96.00	96.00	94.50	2,631,325
2019-08-20	94.50	95.00	95.00	94.50	59,307
2019-08-19	94.50	94.50	94.50	94.50	9,386
2019-08-16	94.50	94.50	94.50	94.50	5,930,097
2019-08-15	94.50	94.50	94.50	94.50	8,019,054
2019-08-14	94.50	94.50	94.50	94.50	43,795
2019-08-13	94.50	94.50	94.50	94.50	23,811
2019-08-12	94.50	94.50	94.50	94.50	9,295
2019-08-09	94.00	94.50	94.00	94.50	31,029
2019-08-08	94.00	94.00	94.00	94.00	16,295
2019-08-07	94.00	94.00	94.00	94.00	96,183
2019-08-06	94.00	94.00	94.00	94.00	1,026,529
2019-08-05	93.50	95.00	94.00	94.00	1,282,580
2019-08-02	71.00	71.00	70.50	70.50	9,085
2019-08-01	72.00	72.00	71.00	71.00	11,336
2019-07-31	72.00	72.00	72.00	72.00	1,500
2019-07-30	72.50	72.50	72.00	72.00	3,400
2019-07-29	72.50	72.50	72.50	72.50	5,143
2019-07-26	72.50	72.50	72.50	72.50	5,618
2019-07-25	72.50	72.50	72.50	72.50	5,885
2019-07-24	72.50	72.50	72.50	72.50	1,055
2019-07-23	72.50	72.50	72.50	72.50	4,064
2019-07-22	72.50	72.50	72.50	72.50	3,803
2019-07-19	72.50	72.50	72.00	72.50	18,641
2019-07-18	72.50	72.50	72.50	72.50	2,094
2019-07-17	72.50	72.50	72.50	72.50	1,428
2019-07-16	72.50	72.50	72.50	72.50	9,531
2019-07-15	74.50	74.50	72.50	72.50	11,750
2019-07-12	74.50	74.50	74.50	74.50	3,327
2019-07-11	74.50	74.50	74.50	74.50	0
2019-07-10	75.00	75.00	74.00	74.50	6,328
2019-07-09	75.00	75.00	75.00	75.00	646
2019-07-08	75.00	75.00	75.00	75.00	15,438
2019-07-05	75.00	75.00	75.00	75.00	1,173
2019-07-04	76.50	76.50	75.00	75.00	74,768
2019-07-03	74.00	76.50	74.00	76.50	121,387
2019-07-02	74.00	74.00	74.00	74.00	354
2019-07-01	74.00	74.00	74.00	74.00	11,326
2019-06-28	74.00	74.00	74.00	74.00	2,530
2019-06-27	76.50	76.50	73.50	74.00	8,632
2019-06-26	76.50	76.50	76.50	76.50	0
2019-06-25	77.00	77.00	76.50	76.50	548,730
2019-06-24	77.00	77.00	77.00	77.00	15,691
2019-06-21	77.00	77.00	77.00	77.00	4,937
2019-06-20	77.00	77.00	77.00	77.00	11,654
2019-06-19	79.00	79.00	77.00	77.00	3,318
2019-06-18	79.00	79.00	79.00	79.00	611
2019-06-17	79.00	79.00	79.00	79.00	32,155
2019-06-14	78.50	79.00	78.50	79.00	23,390
2019-06-13	77.50	78.50	77.50	78.50	35,235
2019-06-12	76.50	77.50	76.50	77.50	12,665
2019-06-11	76.00	76.50	76.00	76.50	10,056
2019-06-10	76.00	76.00	76.00	76.00	43,748
2019-06-07	77.00	77.00	76.00	76.00	208,416
2019-06-06	77.00	77.00	77.00	77.00	12,534
2019-06-05	77.00	77.00	77.00	77.00	11,320
2019-06-04	78.50	78.50	76.00	77.00	136,650
2019-06-03	76.50	79.00	76.50	79.00	48,400
2019-05-31	76.50	76.50	76.50	76.50	3,787
2019-05-30	76.50	76.50	76.50	76.50	25,075
2019-05-29	74.00	76.50	74.00	76.50	96,062
2019-05-28	74.00	74.00	74.00	74.00	13,328
2019-05-24	75.00	75.00	74.00	74.00	6,250
2019-05-23	75.00	75.00	73.00	75.00	4,211
2019-05-22	74.00	74.00	74.00	74.00	7,653
2019-05-21	74.00	74.00	74.00	74.00	27,500
2019-05-20	76.50	76.50	74.00	74.00	5,128
2019-05-17	78.50	78.50	76.50	76.50	14,632
2019-05-16	78.50	78.50	78.50	78.50	470
2019-05-15	78.50	78.50	78.50	78.50	3,845
2019-05-14	78.50	78.50	78.50	78.50	23,651
2019-05-13	80.50	80.50	78.50	78.50	25,583
2019-05-10	81.00	81.00	80.50	80.50	9,286
2019-05-09	81.00	81.00	81.00	81.00	6,770
2019-05-08	81.00	81.00	80.50	81.00	10,306
2019-05-07	81.50	81.50	81.00	81.00	12,400
2019-05-03	81.00	82.50	82.50	81.50	27,589
2019-05-02	83.00	83.00	81.00	81.00	21,500
2019-05-01	83.00	83.00	83.00	83.00	22,085
2019-04-30	82.50	83.00	82.50	83.00	29,890
2019-04-29	82.50	82.50	82.50	82.50	314,021

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150