Entain (ENT) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
04/04/2012 140.50p 151.00p 137.50p 149.00p 95561
03/04/2012 137.00p 142.30p 137.00p 140.50p 9584
02/04/2012 137.00p 137.00p 136.50p 137.00p 21129
30/03/2012 138.00p 138.00p 137.00p 137.00p 15000
29/03/2012 138.00p 138.00p 137.99p 138.00p 2159
28/03/2012 138.00p 138.00p 136.50p 138.00p 38315
27/03/2012 139.50p 140.00p 133.62p 138.00p 70884
26/03/2012 139.50p 140.50p 138.00p 139.50p 57400
23/03/2012 141.00p 141.90p 136.15p 139.50p 36378
22/03/2012 140.00p 142.50p 139.50p 141.00p 25011
21/03/2012 144.50p 144.50p 135.00p 140.00p 68714
20/03/2012 144.50p 145.00p 144.50p 144.50p 2950
19/03/2012 144.50p 144.50p 142.00p 144.50p 21835
16/03/2012 144.50p 144.50p 143.00p 144.50p 6808
15/03/2012 144.50p 144.50p 142.50p 144.50p 2464
14/03/2012 144.50p 144.50p 142.00p 144.50p 8010
13/03/2012 146.50p 146.50p 140.00p 143.50p 25553
12/03/2012 146.50p 148.00p 143.00p 146.50p 15393
09/03/2012 150.50p 150.50p 143.53p 146.50p 44293
08/03/2012 154.00p 154.00p 145.00p 149.50p 26517
07/03/2012 154.00p 154.00p 154.00p 154.00p 4300
06/03/2012 156.50p 156.50p 150.80p 154.00p 45000
05/03/2012 156.50p 156.50p 153.50p 156.50p 26999
02/03/2012 156.50p 156.50p 153.50p 156.50p 28200
01/03/2012 156.50p 156.50p 153.50p 156.50p 6581
29/02/2012 156.50p 156.50p 153.50p 156.50p 12739
28/02/2012 156.50p 156.50p 153.00p 156.50p 11920
27/02/2012 156.50p 158.00p 153.50p 156.50p 4777
24/02/2012 155.50p 156.95p 154.00p 156.50p 18371
23/02/2012 157.50p 159.00p 154.00p 155.50p 24568
22/02/2012 158.00p 159.50p 154.00p 157.50p 39261
21/02/2012 157.50p 160.00p 152.39p 158.00p 17864
20/02/2012 145.50p 160.75p 145.50p 157.50p 99106
17/02/2012 145.50p 145.96p 143.00p 145.50p 21084
16/02/2012 145.50p 146.00p 143.00p 145.50p 14640
15/02/2012 146.50p 146.99p 145.00p 145.50p 14457
14/02/2012 146.50p 147.50p 144.00p 146.50p 44073
13/02/2012 146.50p 148.00p 145.00p 146.50p 34561
10/02/2012 151.50p 151.50p 145.00p 146.50p 67352
09/02/2012 151.50p 153.00p 150.10p 151.50p 21524
08/02/2012 157.50p 157.50p 148.06p 151.50p 49400
07/02/2012 163.50p 163.50p 154.40p 157.50p 37168
06/02/2012 163.50p 163.50p 161.00p 163.50p 37776
03/02/2012 158.50p 166.00p 158.50p 163.50p 73432
02/02/2012 169.50p 171.50p 158.00p 163.50p 102703
01/02/2012 170.00p 173.50p 168.00p 169.50p 48336
31/01/2012 166.50p 183.00p 166.50p 170.00p 78018
30/01/2012 166.50p 170.00p 165.75p 166.50p 98887
27/01/2012 158.00p 175.00p 158.00p 166.50p 137441
26/01/2012 159.50p 161.00p 156.00p 158.00p 129011
25/01/2012 139.00p 161.00p 139.00p 159.50p 107994
24/01/2012 137.50p 142.00p 137.50p 139.00p 3697
23/01/2012 137.50p 138.00p 135.50p 137.50p 32990
20/01/2012 137.50p 137.50p 135.50p 137.50p 9087
19/01/2012 137.50p 137.50p 135.63p 137.50p 2600
18/01/2012 137.50p 138.00p 135.56p 137.50p 16793
17/01/2012 137.50p 137.50p 136.25p 137.50p 0
16/01/2012 137.50p 137.50p 136.25p 137.50p 450
13/01/2012 137.50p 139.75p 135.00p 137.50p 37123
12/01/2012 135.00p 139.75p 135.00p 137.50p 19214
11/01/2012 134.50p 136.00p 132.50p 135.00p 28068
10/01/2012 127.50p 136.50p 127.50p 134.50p 11562
09/01/2012 121.50p 128.00p 120.62p 127.50p 38788
06/01/2012 121.50p 125.00p 121.50p 121.50p 2500
05/01/2012 121.50p 124.50p 121.50p 121.50p 0
04/01/2012 122.50p 124.50p 121.50p 121.50p 10000
03/01/2012 124.00p 125.50p 121.25p 123.50p 6500
30/12/2011 124.00p 124.00p 121.00p 124.00p 1000
29/12/2011 124.00p 125.50p 124.00p 124.00p 0
28/12/2011 124.00p 125.50p 124.00p 124.00p 0
23/12/2011 124.00p 125.50p 124.00p 124.00p 500
22/12/2011 124.00p 125.00p 124.00p 124.00p 0
21/12/2011 124.00p 125.00p 124.00p 124.00p 27500
20/12/2011 124.00p 125.00p 124.00p 124.00p 19000
19/12/2011 124.00p 125.50p 121.00p 124.00p 3525
16/12/2011 124.00p 125.87p 122.00p 124.00p 8954
15/12/2011 124.00p 125.00p 122.00p 124.00p 118000
14/12/2011 124.00p 125.87p 124.00p 124.00p 5000
13/12/2011 124.00p 126.00p 124.00p 124.00p 3641
12/12/2011 124.00p 126.75p 122.00p 124.00p 37500
09/12/2011 124.00p 127.00p 122.00p 124.00p 12500
08/12/2011 124.00p 126.00p 121.28p 124.00p 0
07/12/2011 124.00p 126.00p 121.28p 124.00p 3847
06/12/2011 124.00p 126.90p 121.10p 124.00p 0
05/12/2011 124.00p 126.90p 121.10p 124.00p 6330
02/12/2011 124.00p 127.00p 121.10p 124.00p 9880
01/12/2011 124.00p 126.37p 120.00p 124.00p 0
30/11/2011 124.00p 126.37p 120.00p 124.00p 60779
29/11/2011 124.00p 126.90p 120.81p 124.00p 11713
28/11/2011 124.00p 126.95p 120.79p 124.00p 17257
25/11/2011 124.00p 127.50p 121.00p 124.00p 61413
24/11/2011 124.00p 126.00p 120.50p 124.00p 22381
23/11/2011 124.00p 125.00p 120.00p 124.00p 10650
22/11/2011 124.00p 127.00p 120.00p 124.00p 1648366
21/11/2011 123.00p 126.00p 120.00p 124.00p 81290
18/11/2011 123.00p 123.00p 120.00p 123.00p 921
17/11/2011 124.00p 124.00p 120.00p 123.00p 25370
16/11/2011 121.50p 126.00p 119.50p 123.50p 34247
15/11/2011 121.50p 121.50p 120.00p 121.50p 0
14/11/2011 121.50p 121.50p 120.00p 121.50p 3360
11/11/2011 121.50p 121.50p 119.00p 121.50p 111501
10/11/2011 123.50p 124.00p 117.00p 121.50p 1155026
09/11/2011 124.00p 125.75p 122.00p 123.50p 20421
08/11/2011 124.00p 124.00p 123.60p 124.00p 11000
07/11/2011 124.00p 125.67p 122.50p 124.00p 2045
04/11/2011 126.00p 126.00p 122.30p 124.00p 28000
03/11/2011 124.00p 124.00p 122.27p 124.00p 17000
02/11/2011 124.00p 124.00p 122.27p 124.00p 29005
01/11/2011 128.50p 128.50p 123.56p 124.00p 48217
31/10/2011 108.50p 132.63p 107.75p 128.50p 93173
28/10/2011 112.50p 112.50p 111.50p 112.50p 0
27/10/2011 112.50p 112.50p 111.50p 112.50p 0
26/10/2011 112.50p 112.50p 111.50p 112.50p 0
25/10/2011 112.50p 112.50p 111.50p 112.50p 0
24/10/2011 112.50p 112.50p 111.50p 112.50p 0
21/10/2011 112.50p 112.50p 111.50p 112.50p 0
20/10/2011 112.50p 112.50p 111.50p 112.50p 0
19/10/2011 112.50p 112.50p 111.50p 112.50p 0
18/10/2011 112.50p 112.50p 111.50p 112.50p 0
17/10/2011 112.50p 112.50p 111.50p 112.50p 0
14/10/2011 112.50p 112.50p 111.50p 112.50p 0
13/10/2011 112.50p 112.50p 111.50p 112.50p 0
12/10/2011 112.50p 112.50p 111.50p 112.50p 0
11/10/2011 112.50p 112.50p 111.50p 112.50p 0
10/10/2011 112.50p 112.50p 111.50p 112.50p 0
07/10/2011 112.50p 112.50p 111.50p 112.50p 0
06/10/2011 112.50p 112.50p 111.50p 112.50p 0
05/10/2011 112.50p 112.50p 111.50p 112.50p 0
04/10/2011 112.50p 112.50p 111.50p 112.50p 0
03/10/2011 112.50p 112.50p 111.50p 112.50p 0
30/09/2011 112.50p 112.50p 111.50p 112.50p 0
29/09/2011 112.50p 112.50p 111.50p 112.50p 0
28/09/2011 112.50p 112.50p 111.50p 112.50p 0
27/09/2011 112.50p 112.50p 111.50p 112.50p 0
26/09/2011 112.50p 112.50p 111.50p 112.50p 0
23/09/2011 112.50p 112.50p 111.50p 112.50p 0
22/09/2011 112.50p 112.50p 111.50p 112.50p 0
21/09/2011 112.50p 112.50p 111.50p 112.50p 0
20/09/2011 112.50p 112.50p 111.50p 112.50p 0
19/09/2011 112.50p 112.50p 111.50p 112.50p 0
16/09/2011 112.50p 112.50p 111.50p 112.50p 0
15/09/2011 112.50p 112.50p 111.50p 112.50p 0
14/09/2011 110.50p 114.00p 110.50p 112.50p 0
13/09/2011 110.50p 114.00p 110.50p 112.50p 0
12/09/2011 112.50p 114.00p 110.50p 111.50p 0
09/09/2011 110.50p 114.00p 110.50p 112.50p 0
08/09/2011 110.50p 114.00p 110.50p 112.50p 0
07/09/2011 110.50p 114.00p 110.50p 112.50p 0
06/09/2011 110.50p 114.00p 110.50p 112.50p 0
05/09/2011 110.50p 114.00p 110.50p 112.50p 0
02/09/2011 110.50p 114.00p 110.50p 112.50p 0
01/09/2011 110.50p 114.00p 110.50p 112.50p 0
31/08/2011 110.50p 114.00p 110.50p 112.50p 0
30/08/2011 110.50p 114.00p 110.50p 112.50p 0
26/08/2011 110.50p 114.00p 110.50p 112.50p 0
25/08/2011 110.50p 114.00p 110.50p 112.50p 0
24/08/2011 110.50p 114.00p 110.50p 112.50p 0
23/08/2011 110.50p 114.00p 110.50p 112.50p 0
22/08/2011 110.50p 114.00p 110.50p 112.50p 0
19/08/2011 110.50p 114.00p 110.50p 112.50p 0
18/08/2011 110.50p 114.00p 110.50p 112.50p 0
17/08/2011 110.50p 114.00p 110.50p 112.50p 0
16/08/2011 110.50p 114.00p 110.50p 112.50p 0
15/08/2011 110.50p 114.00p 110.50p 111.50p 2000
12/08/2011 111.00p 113.99p 110.20p 110.50p 5877
11/08/2011 105.00p 114.00p 105.00p 111.00p 24447
10/08/2011 103.00p 108.00p 103.00p 105.00p 10708
09/08/2011 104.00p 106.86p 100.00p 103.00p 18617
08/08/2011 108.00p 108.00p 104.00p 104.00p 887992
05/08/2011 112.00p 112.00p 106.00p 108.50p 40460
04/08/2011 112.00p 113.75p 112.00p 112.00p 0
03/08/2011 111.50p 113.75p 111.50p 112.00p 5000
02/08/2011 117.50p 118.50p 109.00p 111.00p 110032
01/08/2011 117.50p 119.94p 117.00p 118.50p 15798
29/07/2011 118.50p 118.50p 117.00p 117.50p 20625
28/07/2011 118.50p 119.85p 117.45p 118.50p 3526
27/07/2011 120.00p 121.50p 117.50p 119.50p 17670
26/07/2011 123.00p 123.00p 119.50p 120.00p 27500
25/07/2011 120.50p 125.50p 119.00p 123.00p 57360
22/07/2011 119.00p 123.56p 119.00p 120.50p 15608
21/07/2011 113.75p 119.94p 113.75p 119.00p 18450
20/07/2011 112.00p 115.50p 110.14p 113.75p 57300
19/07/2011 106.00p 113.00p 106.00p 112.00p 30953
18/07/2011 102.50p 107.50p 101.50p 106.00p 109344
15/07/2011 102.00p 103.85p 100.20p 102.50p 126981
14/07/2011 100.50p 103.19p 100.50p 102.00p 19782
13/07/2011 99.50p 102.00p 98.50p 100.50p 58000
12/07/2011 99.50p 100.65p 99.50p 99.50p 1987
11/07/2011 100.50p 101.50p 99.50p 99.50p 10015
08/07/2011 100.50p 101.19p 99.03p 100.50p 21498
07/07/2011 103.50p 103.50p 99.01p 100.50p 40341
06/07/2011 104.00p 105.00p 102.45p 103.50p 19565
05/07/2011 105.00p 105.50p 103.00p 104.00p 56947
04/07/2011 104.50p 105.50p 104.00p 105.00p 39380
01/07/2011 104.50p 106.00p 104.50p 104.50p 5299
30/06/2011 106.50p 106.50p 104.00p 104.50p 18563
29/06/2011 106.50p 107.90p 105.00p 106.50p 0
28/06/2011 107.00p 107.90p 105.00p 106.50p 13700
27/06/2011 107.00p 107.36p 105.00p 107.00p 33943
24/06/2011 108.50p 108.50p 105.00p 107.00p 12000

*Close Price adjusted for both dividends and splits