Entain (ENT) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
03/09/2010 93.50p 93.50p 92.20p 92.50p 7500
02/09/2010 93.50p 93.50p 93.50p 93.50p 2050
01/09/2010 92.00p 95.00p 92.00p 93.50p 29996
31/08/2010 92.00p 93.00p 91.90p 92.00p 11200
27/08/2010 91.25p 92.00p 91.25p 92.00p 12395
26/08/2010 91.25p 92.00p 91.25p 91.25p 308220
25/08/2010 91.00p 91.25p 90.90p 91.25p 1669500
24/08/2010 91.00p 91.00p 90.90p 91.00p 11750
23/08/2010 91.00p 91.00p 90.75p 91.00p 9039
20/08/2010 92.00p 92.50p 90.00p 91.00p 65057
19/08/2010 92.00p 92.00p 91.75p 92.00p 6000
18/08/2010 92.00p 92.00p 91.75p 92.00p 8708
17/08/2010 93.00p 93.00p 91.00p 92.00p 94945
16/08/2010 93.00p 93.00p 92.50p 93.00p 5000
13/08/2010 93.00p 94.50p 92.50p 93.00p 3155
12/08/2010 94.00p 94.00p 90.82p 93.00p 145789
11/08/2010 94.00p 97.00p 90.82p 94.00p 32777
10/08/2010 92.00p 95.00p 91.00p 94.00p 80231
09/08/2010 92.00p 94.00p 91.90p 92.00p 53989
06/08/2010 92.50p 92.50p 91.68p 92.00p 7723
05/08/2010 92.00p 92.00p 91.00p 92.00p 67395
04/08/2010 92.50p 95.00p 92.00p 92.50p 33509
03/08/2010 93.50p 94.00p 90.50p 92.50p 11998
02/08/2010 94.50p 94.50p 91.00p 93.50p 29729
30/07/2010 95.50p 95.50p 91.86p 94.50p 66355
29/07/2010 100.00p 100.00p 91.00p 95.50p 109332
28/07/2010 100.00p 100.00p 99.85p 100.00p 25000
27/07/2010 100.00p 100.00p 99.85p 100.00p 19990
26/07/2010 100.00p 100.00p 95.00p 100.00p 19000
23/07/2010 100.00p 102.00p 99.65p 100.00p 44210
22/07/2010 100.00p 103.43p 90.00p 100.00p 17990
21/07/2010 100.00p 102.50p 100.00p 100.00p 25886
20/07/2010 105.00p 105.00p 95.00p 100.00p 15000
19/07/2010 105.00p 105.00p 102.79p 105.00p 5962
16/07/2010 106.00p 106.00p 100.00p 105.00p 5000
15/07/2010 106.00p 108.00p 102.00p 106.00p 15820
14/07/2010 110.50p 110.50p 105.00p 106.00p 6300
13/07/2010 110.50p 110.86p 108.00p 110.50p 5885
12/07/2010 110.50p 110.86p 110.05p 110.50p 5038
09/07/2010 111.50p 111.50p 108.00p 110.50p 10382
08/07/2010 111.50p 113.00p 108.00p 111.50p 1348515
07/07/2010 108.50p 112.14p 106.00p 111.50p 34122
06/07/2010 102.50p 110.60p 102.50p 108.50p 276006
05/07/2010 97.50p 103.94p 97.00p 102.50p 104505
02/07/2010 97.50p 97.50p 95.50p 97.50p 6654
01/07/2010 100.00p 100.00p 96.90p 97.50p 12060
30/06/2010 101.00p 101.00p 97.00p 101.00p 12668
29/06/2010 104.00p 104.00p 97.00p 101.00p 9100
28/06/2010 104.00p 104.00p 104.00p 104.00p 0
25/06/2010 105.00p 105.00p 100.00p 104.00p 17093
24/06/2010 107.50p 109.00p 104.00p 105.00p 29051
23/06/2010 107.50p 109.00p 105.00p 107.50p 8500
22/06/2010 117.50p 117.50p 105.00p 107.50p 7500
21/06/2010 118.50p 118.50p 117.50p 117.50p 0
18/06/2010 118.50p 122.00p 118.50p 118.50p 6000
17/06/2010 118.50p 120.50p 115.00p 118.50p 9520
16/06/2010 130.00p 131.00p 115.00p 118.50p 32000
15/06/2010 130.00p 132.00p 125.00p 130.00p 7165
14/06/2010 134.00p 134.00p 125.50p 130.00p 7560
11/06/2010 134.00p 138.00p 130.00p 134.00p 13090
10/06/2010 136.50p 136.50p 130.00p 134.00p 13183
09/06/2010 145.00p 145.00p 130.00p 136.50p 15425
08/06/2010 145.00p 147.00p 140.00p 145.00p 7841
07/06/2010 146.50p 146.50p 140.00p 145.00p 4637
04/06/2010 151.50p 151.50p 151.50p 151.50p 0
03/06/2010 150.00p 153.00p 145.00p 151.50p 1477930
02/06/2010 157.50p 158.00p 145.00p 147.50p 33216
01/06/2010 185.00p 193.00p 185.00p 188.50p 390748
28/05/2010 187.50p 188.25p 178.00p 185.00p 68982
27/05/2010 185.00p 188.25p 185.00p 187.50p 18400
26/05/2010 184.00p 186.50p 180.00p 185.00p 5266
25/05/2010 182.50p 185.00p 177.00p 184.00p 17153
24/05/2010 184.00p 184.00p 178.00p 182.50p 606
21/05/2010 185.00p 185.00p 185.00p 185.00p 0
20/05/2010 186.50p 186.50p 180.00p 185.00p 4134
19/05/2010 191.50p 193.45p 185.00p 186.50p 11457
18/05/2010 191.50p 191.50p 185.00p 191.50p 500
17/05/2010 191.50p 191.50p 185.00p 191.50p 8900
14/05/2010 191.50p 191.50p 185.00p 191.50p 1500
13/05/2010 191.50p 191.50p 185.00p 191.50p 7937
12/05/2010 191.50p 194.00p 191.50p 191.50p 1500
11/05/2010 191.50p 191.50p 191.50p 191.50p 0
10/05/2010 190.00p 191.50p 190.00p 191.50p 0
07/05/2010 190.00p 190.00p 190.00p 190.00p 44000
06/05/2010 194.00p 197.00p 192.00p 194.00p 18772
05/05/2010 192.50p 194.00p 190.00p 194.00p 11760
04/05/2010 193.00p 196.00p 188.00p 192.50p 19012
30/04/2010 193.00p 198.00p 189.30p 193.00p 12963
29/04/2010 186.50p 195.00p 186.50p 193.00p 22655
28/04/2010 186.50p 189.16p 183.00p 186.50p 123400
27/04/2010 182.50p 189.90p 182.00p 186.00p 265286
26/04/2010 176.00p 183.00p 175.00p 182.50p 204296
23/04/2010 175.00p 176.00p 164.00p 176.00p 327116
22/04/2010 177.50p 177.50p 170.05p 175.00p 35020
21/04/2010 180.00p 180.00p 175.00p 177.50p 18285
20/04/2010 175.00p 180.00p 175.00p 180.00p 24654
19/04/2010 192.50p 192.50p 170.00p 175.00p 34013
16/04/2010 192.50p 194.50p 192.50p 192.50p 1379
15/04/2010 192.50p 194.50p 192.50p 192.50p 2200
14/04/2010 187.00p 193.00p 187.00p 191.50p 44340
13/04/2010 187.00p 190.70p 187.00p 187.00p 5390
12/04/2010 186.50p 189.00p 181.00p 187.00p 54668
09/04/2010 186.00p 186.00p 186.00p 186.00p 0
08/04/2010 188.50p 188.50p 186.00p 186.00p 600
07/04/2010 187.50p 189.00p 185.10p 188.50p 14211
06/04/2010 187.50p 190.00p 187.50p 187.50p 3033
01/04/2010 189.00p 189.00p 185.00p 187.50p 7005
31/03/2010 189.00p 191.00p 183.00p 189.00p 14245
30/03/2010 189.00p 191.00p 186.50p 189.00p 8121
29/03/2010 189.00p 192.50p 187.50p 189.00p 11488
26/03/2010 186.50p 191.00p 184.50p 189.00p 64300
25/03/2010 186.50p 186.50p 186.50p 186.50p 0
24/03/2010 192.50p 192.90p 185.00p 186.50p 21910
23/03/2010 192.50p 195.00p 190.00p 192.50p 1674449
22/03/2010 192.50p 193.00p 192.50p 192.50p 11331
19/03/2010 192.50p 194.00p 190.00p 192.50p 97044
18/03/2010 191.50p 194.00p 190.87p 192.50p 46101
17/03/2010 191.50p 193.40p 188.56p 191.50p 19098
16/03/2010 190.00p 193.00p 188.56p 191.50p 22642
15/03/2010 193.50p 193.50p 190.00p 190.00p 109074
12/03/2010 193.50p 194.70p 190.00p 193.50p 2452
11/03/2010 192.50p 195.00p 191.20p 193.50p 17111
10/03/2010 192.50p 192.50p 186.95p 192.50p 2363
09/03/2010 190.00p 199.00p 181.20p 192.50p 182319
08/03/2010 190.00p 190.00p 190.00p 190.00p 0
05/03/2010 196.00p 196.67p 185.00p 190.00p 5500
04/03/2010 196.00p 201.00p 196.00p 196.00p 5117
03/03/2010 196.00p 196.00p 196.00p 196.00p 0
02/03/2010 196.00p 201.00p 187.90p 196.00p 4777
01/03/2010 196.00p 203.00p 196.00p 196.00p 11247
26/02/2010 189.50p 196.00p 189.00p 196.00p 12756
25/02/2010 182.50p 190.00p 182.50p 189.50p 105419
24/02/2010 182.50p 184.00p 176.50p 182.50p 15913
23/02/2010 181.00p 185.00p 181.00p 182.50p 31500
22/02/2010 181.00p 185.00p 180.00p 181.00p 21162
19/02/2010 177.50p 180.00p 174.65p 178.50p 238057
18/02/2010 180.00p 189.00p 175.00p 181.50p 629418
17/02/2010 176.50p 185.00p 170.00p 180.00p 14132
16/02/2010 174.00p 175.00p 168.00p 174.00p 17481
15/02/2010 175.00p 177.00p 168.00p 174.00p 62447
12/02/2010 177.50p 179.75p 170.00p 175.00p 451792
11/02/2010 186.50p 186.50p 170.00p 177.50p 43900
10/02/2010 186.50p 187.55p 186.50p 186.50p 5976
09/02/2010 182.50p 187.00p 175.00p 186.50p 72576
08/02/2010 185.00p 185.00p 180.00p 182.50p 93935
05/02/2010 186.50p 186.50p 184.05p 185.00p 4500
04/02/2010 185.00p 190.00p 181.50p 186.50p 18097
03/02/2010 189.00p 189.00p 176.50p 185.00p 19217
02/02/2010 208.50p 208.50p 183.00p 190.50p 163721
01/02/2010 208.50p 217.07p 200.00p 208.50p 76525
29/01/2010 215.00p 216.00p 203.00p 208.50p 69250
28/01/2010 216.00p 217.50p 213.00p 216.00p 77603
27/01/2010 215.00p 220.00p 215.00p 216.00p 217252
26/01/2010 214.00p 217.00p 209.00p 211.00p 38506
25/01/2010 214.00p 217.00p 214.00p 214.00p 25700
22/01/2010 211.50p 218.00p 211.50p 214.00p 58949
21/01/2010 218.50p 219.55p 199.00p 209.50p 1484892
20/01/2010 221.50p 225.00p 216.00p 218.50p 163000
19/01/2010 222.50p 226.00p 221.50p 221.50p 10784
18/01/2010 221.50p 228.00p 221.50p 222.50p 16322
15/01/2010 217.50p 226.00p 217.50p 221.50p 104794
14/01/2010 217.50p 221.00p 217.50p 217.50p 12500
13/01/2010 221.50p 221.50p 217.00p 217.50p 10793
12/01/2010 221.50p 224.75p 220.00p 221.50p 2933
11/01/2010 221.50p 224.75p 218.00p 221.50p 47468
08/01/2010 215.00p 226.00p 215.00p 221.50p 39794
07/01/2010 214.00p 217.50p 214.00p 215.00p 15137
06/01/2010 212.50p 217.00p 207.00p 214.00p 67342
05/01/2010 212.50p 214.75p 210.25p 212.50p 27000
04/01/2010 217.50p 217.50p 205.00p 212.50p 34387
31/12/2009 217.50p 224.00p 217.50p 217.50p 1000
30/12/2009 217.50p 224.00p 217.50p 217.50p 3000
29/12/2009 222.50p 222.50p 210.00p 217.50p 10501
24/12/2009 222.50p 222.50p 222.50p 222.50p 0
23/12/2009 222.50p 222.50p 220.00p 222.50p 940
22/12/2009 222.50p 222.50p 222.50p 222.50p 0
21/12/2009 222.50p 222.50p 221.50p 222.50p 1442
18/12/2009 222.50p 223.95p 218.00p 222.50p 11030
17/12/2009 220.00p 227.00p 220.00p 222.50p 230227
16/12/2009 215.00p 216.00p 215.00p 215.00p 500
15/12/2009 215.00p 216.00p 215.00p 215.00p 1362
14/12/2009 215.00p 216.00p 215.00p 215.00p 2250
11/12/2009 215.00p 216.67p 215.00p 215.00p 10500
10/12/2009 215.00p 218.00p 215.00p 215.00p 72056
09/12/2009 215.00p 217.00p 210.00p 215.00p 2145
08/12/2009 215.00p 218.50p 215.00p 215.00p 3100
07/12/2009 212.50p 219.00p 210.50p 215.00p 59417
04/12/2009 207.50p 216.00p 207.50p 212.50p 123000
03/12/2009 210.00p 210.00p 207.50p 207.50p 265
02/12/2009 207.50p 213.85p 207.50p 210.00p 9792
01/12/2009 207.50p 210.00p 200.00p 205.00p 5721
30/11/2009 210.00p 211.92p 205.50p 207.50p 7472
27/11/2009 210.00p 213.00p 205.00p 210.00p 7250
26/11/2009 213.50p 215.00p 210.00p 210.00p 2000
25/11/2009 213.50p 220.00p 207.00p 213.50p 56140
24/11/2009 213.50p 213.50p 207.00p 213.50p 1072
23/11/2009 213.50p 216.00p 207.00p 213.50p 7000
20/11/2009 213.50p 216.00p 213.50p 213.50p 46
19/11/2009 213.50p 216.00p 213.50p 213.50p 32851
18/11/2009 212.50p 215.00p 205.00p 213.50p 18500

*Close Price adjusted for both dividends and splits