Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
easyJet Share Price
easyJet Share Trades

easyJet Share Trades

easyJet share trades.

The following table shows today's trades for easyJet. Buy trades are shown in blue, and sells are shown in red. Unknown trades are shown in black. Trades are estimated as a buy or sell dependant on whether the trade execution price was closer to the BID (lower price, therefore a sell), or the ASK price (higher price, therefore a buy).
EZJ.L
Share PriceEZJ.L
ChartsEZJ.L
TradesEZJ.L
HistoryCompare
EZJ.LEZJ.L
Share NewsEZJ.L
RNSEZJ.L
Accounts
Time / Date Trade Price Volume Buy / Sell Bid Ask
17:52:44 - 26-Apr-24 540.334 3,283 Unknown* 539.00 539.40
14:02:11 - 26-Apr-24 541.40 41 Unknown* 539.00 539.40
14:00:05 - 26-Apr-24 540.80 101 Unknown* 539.00 539.40
14:00:05 - 26-Apr-24 540.80 25 Unknown* 539.00 539.40
14:00:05 - 26-Apr-24 540.80 28 Unknown* 539.00 539.40
14:00:05 - 26-Apr-24 540.80 46 Unknown* 539.00 539.40
14:00:05 - 26-Apr-24 540.80 116 Unknown* 539.00 539.40
13:58:59 - 26-Apr-24 541.60 14 Unknown* 539.00 539.40
13:56:49 - 26-Apr-24 541.60 3 Unknown* 539.00 539.40
17:08:21 - 26-Apr-24 540.512 21,587 Unknown* 539.00 539.40
17:07:18 - 26-Apr-24 541.292 11,832 Unknown* 539.00 539.40
17:06:35 - 26-Apr-24 540.93 23,723 Unknown* 539.00 539.40
17:00:07 - 26-Apr-24 539.594 5,357 Unknown* 539.00 539.40
17:00:07 - 26-Apr-24 539.551 65,587 Unknown* 539.00 539.40
17:00:06 - 26-Apr-24 538.20 89 Unknown* 539.00 539.40
16:59:51 - 26-Apr-24 538.20 36 Unknown* 539.00 539.40
16:59:50 - 26-Apr-24 538.20 89 Unknown* 539.00 539.40
16:48:19 - 26-Apr-24 538.831 14,692 Unknown* 539.00 539.40
13:48:19 - 26-Apr-24 541.60 1 Unknown* 539.00 539.40
16:43:41 - 26-Apr-24 541.946 1,342 Unknown* 539.00 539.40
16:42:12 - 26-Apr-24 541.946 518 Unknown* 539.00 539.40
13:47:45 - 26-Apr-24 541.60 1 Unknown* 539.00 539.40
16:41:16 - 26-Apr-24 540.605 142 Unknown* 539.00 539.40
16:35:26 - 26-Apr-24 540.569 546 Unknown* 539.00 539.40
16:34:55 - 26-Apr-24 541.29 39,531 Unknown* 539.00 539.40
16:22:46 - 26-Apr-24 541.051 617 Unknown* 539.00 539.40
16:19:32 - 26-Apr-24 538.196 50,931 Unknown* 539.00 539.40
16:19:32 - 26-Apr-24 540.672 30,518 Unknown* 539.00 539.40
16:18:06 - 26-Apr-24 539.58 18,164 Unknown* 539.00 539.40
16:17:59 - 26-Apr-24 540.573 90 Unknown* 539.00 539.40
16:17:59 - 26-Apr-24 540.573 385 Unknown* 539.00 539.40
16:12:37 - 26-Apr-24 541.146 5,247 Unknown* 539.00 539.40
16:05:34 - 26-Apr-24 539.019 67 Unknown* 539.00 539.40
15:55:29 - 26-Apr-24 539.882 52 Unknown* 539.00 539.40
15:35:18 - 26-Apr-24 538.20 1,097,183 Sell* 538.20 538.60
15:29:40 - 26-Apr-24 539.00 4 Sell* 539.00 539.40
15:29:40 - 26-Apr-24 539.20 266 Sell* 539.20 539.40
15:29:40 - 26-Apr-24 539.20 149 Sell* 539.20 539.40
15:29:32 - 26-Apr-24 539.40 1,936 Buy* 539.20 539.40
15:29:30 - 26-Apr-24 539.20 31 Sell* 539.20 539.60
15:29:30 - 26-Apr-24 539.20 514 Sell* 539.20 539.60
15:29:30 - 26-Apr-24 539.20 55 Sell* 539.20 539.60
15:29:30 - 26-Apr-24 539.40 275 Buy* 539.20 539.40
15:29:26 - 26-Apr-24 539.20 20 Sell* 539.20 539.40
15:29:24 - 26-Apr-24 539.40 919 Sell* 539.20 539.60
15:29:17 - 26-Apr-24 539.20 18 Buy* 539.00 539.20
15:29:17 - 26-Apr-24 539.20 94 Buy* 539.00 539.20
15:29:00 - 26-Apr-24 539.20 2 Buy* 538.80 539.20
15:28:40 - 26-Apr-24 539.00 5 Sell* 539.00 539.20
15:28:32 - 26-Apr-24 539.40 10 Buy* 539.00 539.40
15:28:15 - 26-Apr-24 539.20 10 Unknown* 539.00 539.40
15:27:50 - 26-Apr-24 539.40 3 Buy* 539.00 539.40
15:27:33 - 26-Apr-24 539.20 118 Buy* 538.80 539.40
15:27:33 - 26-Apr-24 539.20 177 Buy* 538.80 539.20
15:27:30 - 26-Apr-24 539.00 757 Sell* 539.00 539.20
15:27:30 - 26-Apr-24 539.00 214 Sell* 539.00 539.40
15:27:30 - 26-Apr-24 539.00 525 Sell* 539.00 539.40
15:27:30 - 26-Apr-24 539.00 650 Sell* 539.00 539.40
15:27:30 - 26-Apr-24 539.00 52 Sell* 539.00 539.40
15:27:07 - 26-Apr-24 539.256 2,000 Buy* 539.00 539.40
15:27:05 - 26-Apr-24 539.20 373 Unknown* 539.00 539.40
15:26:54 - 26-Apr-24 539.00 11 Sell* 539.00 539.40
15:26:53 - 26-Apr-24 539.00 157 Sell* 539.00 539.40
15:26:07 - 26-Apr-24 539.2004 550 Buy* 539.00 539.40
15:25:13 - 26-Apr-24 539.20 533 Sell* 539.20 539.40
15:25:13 - 26-Apr-24 539.20 129 Sell* 539.20 539.40
15:25:13 - 26-Apr-24 539.20 84 Sell* 539.20 539.40
15:25:13 - 26-Apr-24 539.20 184 Sell* 539.20 539.40
15:25:13 - 26-Apr-24 539.20 52 Sell* 539.20 539.40
15:25:13 - 26-Apr-24 539.20 24 Sell* 539.20 539.60
15:25:13 - 26-Apr-24 539.20 4 Sell* 539.20 539.60
15:25:09 - 26-Apr-24 539.46 839 Buy* 539.20 539.60
15:25:03 - 26-Apr-24 539.40 95 Sell* 539.40 539.60
15:25:03 - 26-Apr-24 539.40 309 Sell* 539.40 539.60
15:25:03 - 26-Apr-24 539.40 191 Sell* 539.40 539.60
15:25:03 - 26-Apr-24 539.40 94 Sell* 539.40 539.60
15:25:03 - 26-Apr-24 539.60 22 Sell* 539.60 539.80
15:25:03 - 26-Apr-24 539.60 316 Sell* 539.60 539.80
15:25:03 - 26-Apr-24 539.60 412 Sell* 539.60 539.80
15:25:03 - 26-Apr-24 539.60 7 Buy* 539.40 539.60
15:24:56 - 26-Apr-24 539.40 4,315 Sell* 539.40 539.60
15:24:55 - 26-Apr-24 539.40 1,438 Sell* 539.40 539.60
15:24:30 - 26-Apr-24 539.40 574 Sell* 539.40 540.00
15:24:30 - 26-Apr-24 539.40 76 Sell* 539.40 540.00
15:23:40 - 26-Apr-24 539.40 177 Sell* 539.40 540.00
15:23:40 - 26-Apr-24 539.40 625 Sell* 539.40 540.00
15:23:40 - 26-Apr-24 539.40 650 Sell* 539.40 540.00
15:23:23 - 26-Apr-24 539.60 4,296 Buy* 539.40 539.80
15:22:46 - 26-Apr-24 539.60 633 Sell* 539.60 540.00
15:21:08 - 26-Apr-24 540.00 143 Buy* 539.60 540.00
15:21:08 - 26-Apr-24 540.00 357 Buy* 539.60 540.00
15:21:08 - 26-Apr-24 540.00 1,260 Buy* 539.60 540.00
15:21:08 - 26-Apr-24 539.80 477 Sell* 539.80 540.20
15:20:31 - 26-Apr-24 540.20 309 Sell* 540.20 540.60
15:20:31 - 26-Apr-24 540.20 83 Sell* 540.20 540.60
15:20:31 - 26-Apr-24 540.20 88 Sell* 540.20 540.60
15:20:31 - 26-Apr-24 540.60 795 Sell* 540.60 540.80
15:20:31 - 26-Apr-24 540.60 750 Buy* 540.20 540.60
15:20:31 - 26-Apr-24 540.40 159 Sell* 540.40 540.60
15:20:31 - 26-Apr-24 540.40 2,964 Sell* 540.40 540.60
Top Risers
Share Change
C4x Discry Hdgs (C4XD)12.0027.32%
Oracle Power (ORCP)0.0320%
Dillistone (DSG)11.500%
Proteome (PRM)4.150%
Darktrace (DARK)602.000%
Top Fallers
Share Change
Indus Gas (INDI)7.500%
R&Q Insurance (RQIH)2.210%
Redx Pharma (REDX)9.000%
Aukett Swanke (AUK)1.400%
Ukrproduct (UKR)2.240%
Top By Volume
Share Volume
Cap-xx (CPX)0.0850
88 Energy (88E)0.16750
Mosman Oil Gas (MSMN)0.0180
Lloyds (LLOY)52.300
Beacon Energy. (BCE)0.05750

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.