easyJet Rg
EZJ
GBP
STOCK MARKET:
LSS
Open
 
...
Large gap with delayed quotes
Last quote
01/20/2026 - 15:28:44
Bid
01/20/2026 - 15:29:29
Bid
Volume
Ask
01/20/2026 - 15:29:29
Ask
Volume
4.7810
-0.056 ( -1.16% )
4.7790
1,482
4.7820
1,231
More information
Analysis by TheScreener
16.01.2026
Evaluation Neutral  
Interest Weak  
Sensibility Middle  

History data

Date Local exchange time Volume Price
01/20/2026 15:27 500 4.7796
01/20/2026 15:26 436 4.7810
01/20/2026 15:26 0 4.7810
01/20/2026 15:24 0 4.7820
01/20/2026 15:23 16 4.7800
01/20/2026 15:23 1100 4.77922
01/20/2026 15:23 188 4.7800
01/20/2026 15:23 58 4.7800
01/20/2026 15:23 459 4.7800
01/20/2026 15:23 740 4.7800
01/20/2026 15:23 194 4.77899
01/20/2026 15:22 333 4.7800
01/20/2026 15:18 2 4.7800
01/20/2026 15:18 232 4.7800
01/20/2026 15:21 70 4.7790
01/20/2026 15:21 400 4.7790
01/20/2026 15:21 117 4.7790
01/20/2026 15:21 64 4.7780
01/20/2026 15:21 29 4.7780
01/20/2026 15:21 166 4.7780
01/20/2026 15:21 166 4.7780
01/20/2026 15:20 359 4.7790
01/20/2026 15:20 500 4.7790
01/20/2026 15:20 285 4.7790
01/20/2026 15:20 322 4.7820
01/20/2026 15:20 2 4.7830
01/20/2026 15:20 1 4.7830
01/20/2026 15:19 250 4.7820
01/20/2026 15:19 464 4.7820
01/20/2026 15:19 100 4.78284
01/20/2026 15:19 2324 4.7830
01/20/2026 15:19 110 4.7830
01/20/2026 15:19 284 4.7830
01/20/2026 15:19 395 4.7830
01/20/2026 15:19 464 4.7830
01/20/2026 15:19 5000 4.7816
01/20/2026 15:18 344 4.7820
01/20/2026 15:18 473 4.7820
01/20/2026 15:18 166 4.7820
01/20/2026 15:18 166 4.7820
01/20/2026 15:18 16 4.7810
01/20/2026 15:18 819 4.7810
01/20/2026 15:18 139 4.7810
01/20/2026 15:18 2750 4.78065
01/20/2026 15:17 6243 4.7802
01/20/2026 15:17 74 4.7810
01/20/2026 15:17 86 4.7810
01/20/2026 15:17 364 4.7810
01/20/2026 15:17 76 4.7810
01/20/2026 15:16 2 4.7800
01/20/2026 15:16 465 4.7800
01/20/2026 15:16 23 4.7800
01/20/2026 15:16 130 4.7800
01/20/2026 15:16 60 4.7800
01/20/2026 15:14 327 4.7800
01/20/2026 15:14 45 4.7800
01/20/2026 15:14 21 4.7800
01/20/2026 15:14 61 4.7800
01/20/2026 15:12 52 4.7800
01/20/2026 15:12 870 4.7800
01/20/2026 15:12 117 4.7800
01/20/2026 15:12 200 4.7800
01/20/2026 15:12 327 4.7800
01/20/2026 15:12 22 4.7800
01/20/2026 15:10 783 4.77848
01/20/2026 15:09 3560 4.77848
01/20/2026 15:09 381 4.7790
01/20/2026 15:09 20 4.7810
01/20/2026 15:08 3992 4.77999
01/20/2026 15:08 97 4.77991
01/20/2026 15:07 19000 4.78004
01/20/2026 15:07 2 4.7820
01/20/2026 15:07 1 4.7820
01/20/2026 15:07 472 4.7790
01/20/2026 15:07 559 4.7790
01/20/2026 15:06 20 4.7780
01/20/2026 15:06 118 4.7780
01/20/2026 15:06 166 4.7780
01/20/2026 15:06 63 4.7780
01/20/2026 15:06 510 4.7780
01/20/2026 15:06 1 4.77784
01/20/2026 15:06 4073 4.77681
01/20/2026 15:05 4 4.7800
01/20/2026 15:05 2 4.7800
01/20/2026 15:05 166 4.7790
01/20/2026 15:05 85 4.7790
01/20/2026 15:04 1 4.7810
01/20/2026 15:04 239 4.7810
01/20/2026 15:04 307 4.7810
01/20/2026 15:04 287 4.7810
01/20/2026 15:04 313 4.77916
01/20/2026 15:03 540 4.77962
01/20/2026 15:03 152 4.7810
01/20/2026 15:02 1 4.78198
01/20/2026 15:01 2000 4.78148
01/20/2026 15:00 250 4.7840
01/20/2026 15:00 400 4.7820
01/20/2026 15:00 119 4.7820
01/20/2026 15:00 61 4.7820
01/20/2026 15:00 166 4.7820
01/20/2026 15:00 166 4.7820
01/20/2026 15:00 2 4.7820
01/20/2026 14:59 208 4.7820
01/20/2026 14:59 2 4.7820
01/20/2026 14:57 500 4.7800
01/20/2026 14:57 239 4.7800
01/20/2026 14:57 239 4.7800
01/20/2026 14:56 4760 4.7840
01/20/2026 14:56 240 4.7840
01/20/2026 14:56 239 4.7840
01/20/2026 14:56 436 4.7840
01/20/2026 14:56 170 4.7840
01/20/2026 14:56 99 4.7840
01/20/2026 14:56 50 4.7830
01/20/2026 14:56 120 4.7820
01/20/2026 14:56 633 4.7820
01/20/2026 14:56 94 4.7820
01/20/2026 14:55 1037 4.78165
01/20/2026 14:55 0 4.7830
01/20/2026 14:55 44 4.7820
01/20/2026 14:54 41 4.7820
01/20/2026 14:53 43 4.7820
01/20/2026 14:53 341 4.7820
01/20/2026 14:53 571 4.7820
01/20/2026 14:53 447 4.7820
01/20/2026 14:53 500 4.7810
01/20/2026 14:52 260 4.7820
01/20/2026 14:52 225 4.78021
01/20/2026 14:51 546 4.7800
01/20/2026 14:51 108 4.7800
01/20/2026 14:50 206 4.7796
01/20/2026 14:50 1039 4.7794
01/20/2026 14:50 4500 4.7788
01/20/2026 14:50 200 4.7800
01/20/2026 14:50 2 4.7800
01/20/2026 14:50 100 4.7800
01/20/2026 14:50 753 4.7780
01/20/2026 14:50 641 4.7821
01/20/2026 14:50 0 4.7830
01/20/2026 14:50 363 4.7800
01/20/2026 14:50 108 4.7810
01/20/2026 14:50 250 4.7830
01/20/2026 14:50 815 4.7830
01/20/2026 14:47 523 4.7830
01/20/2026 14:47 239 4.7830
01/20/2026 14:47 421 4.7840
01/20/2026 14:47 467 4.7840
01/20/2026 14:47 0 4.7860
01/20/2026 14:44 2132 4.78421
01/20/2026 14:44 2 4.78599
01/20/2026 14:43 176 4.7860
01/20/2026 14:42 250 4.7860
01/20/2026 14:42 373 4.7860
01/20/2026 14:42 274 4.78519
01/20/2026 14:41 623 4.7852
01/20/2026 14:40 41 4.7856
01/20/2026 14:40 75 4.7860
01/20/2026 14:40 273 4.78748
01/20/2026 14:40 84 4.7880
01/20/2026 14:40 75 4.7870
01/20/2026 14:40 175 4.7860
01/20/2026 14:40 158 4.7860
01/20/2026 14:40 21 4.7880
01/20/2026 14:40 20 4.7880
01/20/2026 14:40 20 4.7880
01/20/2026 14:38 2 4.7910
01/20/2026 14:38 745 4.7880
01/20/2026 14:38 284 4.7880
01/20/2026 14:38 102 4.7880
01/20/2026 14:38 250 4.7880
01/20/2026 14:38 739 4.7890
01/20/2026 14:38 250 4.7890
01/20/2026 14:38 284 4.7890
01/20/2026 14:38 238 4.7900
01/20/2026 14:38 714 4.7900
01/20/2026 14:38 179 4.7900
01/20/2026 14:38 237 4.7900
01/20/2026 14:38 20 4.7960
01/20/2026 14:37 727 4.7950
01/20/2026 14:37 239 4.7950
01/20/2026 14:37 166 4.7950
01/20/2026 14:37 166 4.7950
01/20/2026 14:37 250 4.7950
01/20/2026 14:37 239 4.7940
01/20/2026 14:37 86 4.7940
01/20/2026 14:37 333 4.7930
01/20/2026 14:37 1 4.7950
01/20/2026 14:35 34 4.7950
01/20/2026 14:35 98 4.7950
01/20/2026 14:35 117 4.7940
01/20/2026 14:34 164 4.7920
01/20/2026 14:34 36 4.7920
01/20/2026 14:34 445 4.7930
01/20/2026 14:34 155 4.7920
01/20/2026 14:34 284 4.7920
01/20/2026 14:34 120 4.7920
01/20/2026 14:34 250 4.7920
01/20/2026 14:34 63 4.7920
01/20/2026 14:34 267 4.7900
01/20/2026 14:34 25 4.7900
01/20/2026 14:34 282 4.7900
01/20/2026 14:34 250 4.7900
01/20/2026 14:34 148 4.7900
01/20/2026 14:34 7 4.7900
01/20/2026 14:34 739 4.7890
01/20/2026 14:34 250 4.7890
01/20/2026 14:34 282 4.7890
01/20/2026 14:34 724 4.7870
01/20/2026 14:34 250 4.7870
01/20/2026 14:34 284 4.7870
01/20/2026 14:34 550 4.7880
01/20/2026 14:34 250 4.7880
01/20/2026 14:34 707 4.7890
01/20/2026 14:34 284 4.7890
01/20/2026 14:34 250 4.7890
01/20/2026 14:34 340 4.7890
01/20/2026 14:34 72 4.7880
01/20/2026 14:33 749 4.7870
01/20/2026 14:33 250 4.7880
01/20/2026 14:33 7 4.7910
01/20/2026 14:33 263 4.7900
01/20/2026 14:33 284 4.7900
01/20/2026 14:32 393 4.7930
01/20/2026 14:32 250 4.7930
01/20/2026 14:32 250 4.7910
01/20/2026 14:32 28 4.7910
01/20/2026 14:32 390 4.7920
01/20/2026 14:32 166 4.7920
01/20/2026 14:32 148 4.7910
01/20/2026 14:32 116 4.7910
01/20/2026 14:30 764 4.7900
01/20/2026 14:30 1200 4.7924
01/20/2026 14:30 0 4.7940
01/20/2026 14:30 400 4.7920
01/20/2026 14:30 51 4.7910
01/20/2026 14:30 30 4.7910
01/20/2026 14:30 220 4.7910
01/20/2026 14:30 250 4.7900
01/20/2026 14:30 236 4.7900
01/20/2026 14:30 65 4.7900
01/20/2026 14:30 263 4.7890
01/20/2026 14:30 23 4.7890
01/20/2026 14:29 41 4.7900
01/20/2026 14:29 278 4.7910
01/20/2026 14:29 145 4.7910
01/20/2026 14:29 18 4.7900
01/20/2026 14:29 800 4.7900
01/20/2026 14:29 250 4.7900
01/20/2026 14:29 451 4.7900
01/20/2026 14:29 112 4.7900
01/20/2026 14:29 10372 4.78915
01/20/2026 14:29 3 4.7893
01/20/2026 14:29 54 4.7900
01/20/2026 14:29 166 4.7900