Entain (ENT) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Entain

Date Open High Low Close* Volume
05/11/2013 349.50p 351.75p 347.00p 349.50p 65074
04/11/2013 346.00p 351.77p 346.00p 349.50p 95946
01/11/2013 346.50p 347.00p 345.00p 346.00p 110342
31/10/2013 346.00p 350.00p 343.00p 346.50p 103480
30/10/2013 346.00p 358.99p 342.00p 346.00p 367121
29/10/2013 345.00p 349.70p 342.50p 346.00p 64823
28/10/2013 351.00p 355.00p 342.75p 345.00p 101260
25/10/2013 340.50p 353.33p 340.00p 351.00p 144648
24/10/2013 332.50p 345.00p 330.00p 340.50p 118950
23/10/2013 312.50p 335.00p 310.00p 330.00p 3607385
22/10/2013 318.00p 318.70p 305.25p 312.50p 149376
21/10/2013 319.50p 320.82p 316.50p 318.00p 70898
18/10/2013 320.50p 320.75p 318.15p 319.50p 114050
17/10/2013 319.00p 322.90p 315.10p 320.50p 42713
16/10/2013 321.50p 322.90p 320.00p 321.50p 43707
15/10/2013 322.50p 322.50p 320.00p 322.50p 110448
14/10/2013 322.50p 325.00p 320.00p 322.50p 126598
11/10/2013 328.00p 330.00p 321.00p 322.50p 102719
10/10/2013 334.00p 337.00p 325.00p 328.00p 379896
09/10/2013 344.00p 345.00p 330.00p 330.00p 176931
08/10/2013 347.50p 350.00p 340.00p 347.50p 405353
07/10/2013 346.50p 350.00p 346.00p 347.50p 180015
04/10/2013 352.50p 358.00p 343.62p 346.50p 249880
03/10/2013 340.00p 353.00p 340.00p 350.00p 151905
02/10/2013 339.00p 342.50p 337.00p 340.00p 384626
01/10/2013 339.00p 343.00p 339.00p 339.00p 172058
30/09/2013 335.00p 352.50p 335.00p 339.00p 253128
27/09/2013 326.50p 340.00p 317.10p 335.00p 182219
26/09/2013 320.50p 328.00p 313.84p 325.50p 157054
25/09/2013 337.50p 345.00p 306.00p 320.50p 607283
24/09/2013 318.50p 318.50p 315.00p 318.50p 76948
23/09/2013 320.00p 322.00p 315.00p 318.50p 22110
20/09/2013 317.00p 320.00p 314.00p 320.00p 142776
19/09/2013 316.00p 317.00p 314.00p 317.00p 41802
18/09/2013 316.00p 316.00p 313.25p 316.00p 17114
17/09/2013 315.00p 319.75p 313.02p 316.00p 55769
16/09/2013 315.00p 318.00p 313.02p 315.00p 42228
13/09/2013 315.00p 322.36p 312.00p 315.00p 142151
12/09/2013 311.50p 316.00p 311.50p 315.00p 65916
11/09/2013 315.00p 317.50p 312.10p 315.00p 41245
10/09/2013 315.00p 315.00p 312.10p 315.00p 578462
09/09/2013 315.00p 318.00p 312.60p 315.00p 89018
06/09/2013 316.00p 318.00p 312.16p 315.00p 9575
05/09/2013 316.00p 318.00p 312.10p 316.00p 5819
04/09/2013 312.50p 318.00p 312.10p 316.00p 18311
03/09/2013 317.50p 317.50p 307.00p 316.00p 36037
02/09/2013 317.50p 319.00p 315.00p 317.50p 34929
30/08/2013 319.00p 320.00p 315.00p 317.50p 39416
29/08/2013 319.00p 319.50p 318.00p 319.00p 16376
28/08/2013 319.00p 319.00p 318.00p 319.00p 30213
27/08/2013 319.00p 319.50p 318.04p 319.00p 23446
23/08/2013 319.00p 319.50p 318.00p 319.00p 33326
22/08/2013 319.00p 319.00p 318.00p 319.00p 24729
21/08/2013 319.00p 319.00p 316.69p 319.00p 10931
20/08/2013 319.00p 320.00p 318.20p 319.00p 21623
19/08/2013 319.00p 320.00p 318.80p 319.00p 14587
16/08/2013 319.00p 319.00p 318.00p 319.00p 11088
15/08/2013 319.00p 319.00p 318.00p 319.00p 20964
14/08/2013 321.50p 322.50p 318.00p 319.00p 46833
13/08/2013 322.50p 323.00p 320.00p 322.50p 46037
12/08/2013 321.50p 323.00p 308.75p 322.50p 88838
09/08/2013 321.50p 323.00p 319.10p 321.50p 13135
08/08/2013 321.50p 321.50p 319.10p 321.50p 31249
07/08/2013 321.50p 324.00p 315.00p 315.00p 26843
06/08/2013 320.00p 325.00p 317.00p 321.50p 110212
05/08/2013 312.50p 317.89p 312.00p 317.50p 188495
02/08/2013 312.50p 315.00p 310.75p 312.50p 19792
01/08/2013 314.50p 316.00p 310.00p 312.50p 45452
31/07/2013 318.50p 318.50p 312.00p 314.50p 40652
30/07/2013 318.50p 318.50p 315.00p 318.50p 13120
29/07/2013 318.50p 318.50p 315.00p 318.50p 10868
26/07/2013 318.50p 318.50p 315.00p 318.50p 5464
25/07/2013 318.50p 318.50p 315.00p 318.50p 391609
24/07/2013 318.50p 318.50p 315.00p 318.50p 2618
23/07/2013 318.50p 318.50p 315.00p 318.50p 11872
22/07/2013 318.50p 322.00p 315.00p 318.50p 13136
19/07/2013 318.50p 318.50p 315.10p 318.50p 2049
18/07/2013 315.50p 318.50p 315.00p 318.50p 35909
17/07/2013 318.50p 321.00p 315.00p 318.50p 25761
16/07/2013 318.50p 320.10p 315.00p 318.50p 86324
15/07/2013 321.00p 321.00p 310.00p 318.50p 51203
12/07/2013 317.00p 323.50p 317.00p 321.00p 19535
11/07/2013 324.50p 325.37p 322.00p 322.00p 78499
10/07/2013 327.50p 331.99p 320.00p 324.50p 279921
09/07/2013 315.00p 332.00p 315.00p 327.50p 407060
08/07/2013 306.50p 320.00p 301.20p 315.00p 58457
05/07/2013 306.50p 307.90p 305.00p 306.50p 12727
04/07/2013 304.00p 310.00p 300.00p 306.50p 58786
03/07/2013 302.50p 307.00p 302.00p 304.00p 20604
02/07/2013 300.00p 313.59p 297.00p 302.50p 401189
01/07/2013 293.00p 310.00p 284.00p 300.00p 792816
28/06/2013 276.50p 285.00p 273.30p 279.50p 133135
27/06/2013 272.50p 275.00p 270.00p 274.50p 173973
26/06/2013 277.50p 278.01p 270.00p 272.50p 105125
25/06/2013 277.50p 277.50p 270.50p 277.50p 18817
24/06/2013 277.50p 277.50p 275.00p 277.50p 630107
21/06/2013 275.00p 278.00p 270.50p 277.50p 38284
20/06/2013 279.00p 279.85p 277.50p 277.50p 9731
19/06/2013 279.00p 279.00p 278.00p 279.00p 22005
18/06/2013 279.00p 279.00p 278.00p 279.00p 19873
17/06/2013 279.00p 280.00p 278.00p 279.00p 51081
14/06/2013 279.00p 280.00p 278.00p 279.00p 15765
13/06/2013 279.00p 279.00p 278.00p 279.00p 41419
12/06/2013 280.00p 280.00p 275.00p 278.50p 208239
11/06/2013 278.50p 285.00p 275.00p 280.00p 6186
10/06/2013 277.50p 280.00p 275.00p 280.00p 8939
07/06/2013 277.50p 278.50p 275.00p 277.50p 8550
06/06/2013 277.50p 279.00p 275.00p 277.50p 12255
05/06/2013 280.00p 282.00p 275.00p 277.50p 100927
04/06/2013 285.00p 285.00p 273.00p 280.00p 100637
03/06/2013 287.50p 287.50p 275.00p 285.00p 39011
31/05/2013 287.50p 287.50p 280.00p 287.50p 54134
30/05/2013 283.50p 287.50p 283.50p 287.50p 148792
29/05/2013 286.50p 288.00p 285.00p 287.50p 53246
28/05/2013 287.50p 287.50p 283.00p 286.50p 39947
24/05/2013 287.50p 288.00p 275.09p 287.50p 49695
23/05/2013 287.50p 288.00p 285.00p 287.50p 43341
22/05/2013 287.50p 289.00p 285.00p 287.50p 29994
21/05/2013 287.50p 290.00p 285.00p 287.50p 66527
20/05/2013 292.50p 299.00p 286.05p 287.50p 850482
17/05/2013 295.00p 297.00p 290.00p 293.50p 110067
16/05/2013 298.50p 302.00p 287.50p 295.00p 45155
15/05/2013 305.00p 305.00p 295.00p 298.50p 62059
14/05/2013 305.00p 307.50p 301.00p 304.00p 130045
13/05/2013 305.50p 311.26p 287.55p 305.00p 373870
10/05/2013 291.00p 315.00p 288.50p 305.50p 285695
09/05/2013 288.50p 289.00p 287.00p 288.50p 95079
08/05/2013 291.50p 293.00p 285.00p 288.50p 23021
07/05/2013 288.50p 294.00p 287.50p 291.50p 35677
03/05/2013 287.50p 290.00p 285.00p 288.50p 22676
02/05/2013 286.00p 287.50p 282.00p 287.50p 69251
01/05/2013 287.50p 287.50p 282.00p 286.00p 29069
30/04/2013 285.00p 287.50p 280.30p 287.50p 402249
29/04/2013 284.00p 286.63p 280.00p 285.00p 22483
26/04/2013 285.00p 287.85p 281.30p 284.00p 29928
25/04/2013 277.50p 285.00p 276.00p 285.00p 98748
24/04/2013 277.50p 279.00p 275.00p 277.50p 15385
23/04/2013 277.50p 279.20p 275.00p 277.50p 91408
22/04/2013 277.50p 277.50p 270.00p 277.50p 57183
19/04/2013 277.50p 277.50p 271.00p 277.50p 55192
18/04/2013 284.00p 286.50p 275.00p 276.50p 78765
17/04/2013 291.50p 291.50p 285.00p 286.50p 70628
16/04/2013 292.50p 293.75p 290.00p 292.50p 56639
15/04/2013 292.50p 295.00p 290.00p 292.50p 142925
12/04/2013 292.50p 295.00p 290.00p 292.50p 15024
11/04/2013 294.00p 295.00p 290.00p 292.50p 536137
10/04/2013 291.50p 295.00p 289.80p 294.00p 138044
09/04/2013 298.00p 299.50p 288.50p 291.50p 108233
08/04/2013 303.50p 304.50p 295.50p 298.00p 299046
05/04/2013 299.00p 305.00p 295.50p 303.50p 112463
04/04/2013 286.00p 300.00p 286.00p 297.00p 123429
03/04/2013 277.50p 294.80p 275.25p 286.00p 388722
02/04/2013 265.00p 280.00p 261.23p 275.00p 184315
28/03/2013 260.00p 269.27p 257.00p 265.00p 75702
27/03/2013 263.50p 263.50p 251.50p 260.00p 2036934
26/03/2013 267.50p 274.00p 261.00p 263.50p 237114
25/03/2013 270.50p 277.00p 262.00p 264.00p 157877
22/03/2013 256.00p 279.45p 253.00p 270.50p 101990
21/03/2013 247.50p 258.00p 245.00p 253.00p 730194
20/03/2013 247.50p 249.00p 242.00p 247.50p 5832765
19/03/2013 247.50p 249.50p 246.00p 247.50p 17001
18/03/2013 247.50p 249.00p 247.50p 249.00p 12027
15/03/2013 249.00p 249.50p 248.50p 249.00p 58178
14/03/2013 249.00p 250.00p 247.50p 249.00p 103000
13/03/2013 233.50p 249.50p 232.50p 247.50p 25277
12/03/2013 235.50p 235.50p 232.50p 233.50p 1145
11/03/2013 235.50p 239.00p 232.00p 235.50p 721
08/03/2013 236.00p 238.00p 228.00p 235.50p 21969
07/03/2013 235.00p 236.00p 232.50p 236.00p 6240
06/03/2013 238.00p 238.00p 230.00p 235.00p 9635
05/03/2013 237.00p 241.00p 232.50p 238.00p 9286
04/03/2013 230.00p 240.00p 230.00p 237.00p 21753
01/03/2013 237.50p 237.50p 227.00p 230.00p 33478
28/02/2013 228.50p 239.50p 225.50p 237.50p 33880
27/02/2013 246.00p 246.00p 227.00p 228.50p 73103
26/02/2013 246.00p 246.00p 235.00p 246.00p 4000
25/02/2013 250.00p 250.00p 242.00p 246.00p 7412
22/02/2013 250.00p 252.00p 245.00p 250.00p 14105
21/02/2013 248.50p 253.00p 245.50p 250.00p 11060
20/02/2013 253.50p 256.50p 245.00p 248.50p 25561
19/02/2013 263.50p 265.00p 253.80p 256.50p 41550
18/02/2013 266.00p 266.00p 260.00p 263.50p 2424
15/02/2013 268.50p 268.50p 262.00p 266.00p 13058
14/02/2013 264.00p 270.00p 262.00p 268.50p 43672
13/02/2013 261.00p 266.50p 261.00p 264.00p 15210
12/02/2013 260.00p 264.00p 258.00p 261.00p 7588
11/02/2013 258.50p 266.85p 258.50p 260.00p 56388
08/02/2013 262.50p 262.50p 255.60p 258.50p 15210
07/02/2013 266.50p 268.50p 260.00p 263.50p 32724
06/02/2013 266.50p 268.50p 263.00p 266.50p 6460
05/02/2013 266.50p 269.00p 265.00p 266.50p 16843
04/02/2013 263.50p 267.20p 262.10p 266.50p 34824
01/02/2013 263.50p 266.85p 262.00p 263.50p 17923
31/01/2013 270.00p 272.50p 260.00p 263.50p 128731
30/01/2013 253.00p 275.00p 249.00p 270.00p 73041
29/01/2013 270.00p 272.00p 240.00p 253.00p 172415
28/01/2013 249.00p 291.75p 233.50p 270.00p 289839
25/01/2013 236.50p 236.50p 229.39p 233.50p 0
24/01/2013 236.50p 236.50p 229.39p 233.50p 0
23/01/2013 236.50p 236.50p 229.39p 233.50p 0

*Close Price adjusted for both dividends and splits