Flutter Entertainment (DI) (FLTR) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Flutter Entertainment (DI)

Date Open High Low Close* Volume
15/07/2013 7,150.60p 7,169.47p 6,974.11p 6,974.11p 30995
12/07/2013 7,327.09p 7,343.74p 7,166.14p 7,298.23p 10867
11/07/2013 7,434.76p 7,482.49p 7,343.74p 7,343.74p 4512
10/07/2013 7,363.72p 7,450.30p 7,290.46p 7,387.03p 3761
09/07/2013 7,355.95p 7,495.55p 7,280.47p 7,325.98p 7957
08/07/2013 7,409.23p 7,442.53p 7,327.09p 7,355.95p 3317
05/07/2013 7,325.98p 7,548.09p 7,325.98p 7,436.98p 13353
04/07/2013 7,495.81p 7,547.98p 7,449.19p 7,542.43p 5673
03/07/2013 7,434.76p 7,547.98p 7,434.76p 7,547.98p 7253
02/07/2013 7,429.21p 7,547.98p 7,353.73p 7,547.98p 23429
01/07/2013 7,345.96p 7,422.55p 7,267.15p 7,403.68p 14784
28/06/2013 7,325.98p 7,369.27p 7,220.53p 7,359.28p 8361
27/06/2013 7,110.64p 7,378.15p 7,110.64p 7,303.78p 8683
26/06/2013 7,212.76p 7,269.37p 7,152.82p 7,223.86p 6095
25/06/2013 7,214.98p 7,243.84p 7,112.86p 7,152.82p 8688
24/06/2013 7,264.93p 7,319.32p 7,115.08p 7,115.08p 56461
21/06/2013 7,259.38p 7,345.96p 7,181.68p 7,319.32p 8907
20/06/2013 7,296.01p 7,509.13p 7,234.96p 7,303.78p 5330
19/06/2013 7,436.98p 7,436.98p 7,296.73p 7,381.48p 3758
18/06/2013 7,435.87p 7,435.87p 7,248.28p 7,425.88p 8214
17/06/2013 7,228.30p 7,290.46p 7,160.59p 7,220.53p 9814
14/06/2013 7,161.70p 7,417.00p 7,161.70p 7,214.98p 9509
13/06/2013 7,270.48p 7,270.48p 7,160.59p 7,192.78p 19031
12/06/2013 7,266.04p 7,382.59p 7,216.09p 7,270.48p 14319
11/06/2013 7,370.38p 7,370.38p 7,185.01p 7,216.09p 12622
10/06/2013 7,353.73p 7,385.92p 7,214.98p 7,370.38p 6073
07/06/2013 7,268.26p 7,315.99p 7,216.09p 7,281.58p 7550
06/06/2013 7,278.25p 7,433.65p 7,218.31p 7,228.30p 13798
05/06/2013 7,268.26p 7,320.43p 7,231.63p 7,286.02p 8426
04/06/2013 7,281.58p 7,393.69p 7,214.98p 7,270.48p 11936
03/06/2013 7,193.89p 7,297.12p 7,159.48p 7,261.60p 75467
31/05/2013 7,159.48p 7,206.10p 7,109.53p 7,193.89p 20921
30/05/2013 7,213.87p 7,258.27p 7,143.94p 7,148.38p 4115
29/05/2013 7,342.63p 7,342.63p 7,170.58p 7,223.86p 7356
28/05/2013 7,198.33p 7,342.63p 7,179.46p 7,342.63p 9412
24/05/2013 7,103.98p 7,211.65p 7,016.29p 7,179.46p 21511
23/05/2013 7,037.38p 7,119.52p 6,985.21p 7,072.90p 31204
22/05/2013 7,140.61p 7,159.48p 7,037.38p 7,037.38p 3951
21/05/2013 7,170.58p 7,182.79p 7,040.71p 7,126.18p 12937
20/05/2013 7,214.98p 7,236.83p 6,934.15p 6,934.15p 27427
17/05/2013 7,252.72p 7,266.04p 7,161.70p 7,214.98p 9909
16/05/2013 7,280.47p 7,335.00p 7,239.40p 7,239.40p 12496
15/05/2013 7,492.48p 7,603.48p 7,273.81p 7,409.23p 19532
14/05/2013 7,322.65p 7,537.99p 7,322.65p 7,492.48p 5601
13/05/2013 7,466.95p 7,533.44p 7,459.18p 7,514.68p 13714
10/05/2013 7,299.34p 7,547.98p 7,276.03p 7,525.78p 7608
09/05/2013 7,252.72p 7,337.08p 7,242.73p 7,324.87p 7283
08/05/2013 7,187.23p 7,280.47p 7,148.38p 7,280.47p 7715
07/05/2013 6,913.06p 7,223.53p 6,913.06p 7,200.55p 17753
03/05/2013 7,026.28p 7,214.98p 7,026.28p 7,214.98p 6070
02/05/2013 7,039.60p 7,213.87p 6,910.84p 7,048.48p 14242
01/05/2013 7,081.78p 7,103.98p 7,067.35p 7,103.98p 517
30/04/2013 7,101.76p 7,142.83p 7,054.03p 7,081.78p 4797
29/04/2013 7,077.34p 7,103.98p 7,048.48p 7,103.98p 2524
26/04/2013 7,214.98p 7,214.98p 6,988.54p 7,048.48p 5206
25/04/2013 7,061.80p 7,119.52p 6,992.98p 7,048.48p 10883
24/04/2013 7,103.98p 7,131.73p 6,992.98p 6,992.98p 11750
23/04/2013 6,887.53p 7,131.73p 6,661.09p 7,048.48p 15884
22/04/2013 7,250.50p 7,250.50p 6,715.48p 6,826.48p 12839
19/04/2013 7,197.22p 7,386.87p 7,159.48p 7,236.07p 10181
18/04/2013 7,214.98p 7,217.20p 7,105.09p 7,159.48p 15008
17/04/2013 7,381.48p 7,435.13p 7,214.98p 7,214.98p 6065
16/04/2013 7,492.48p 7,492.48p 7,175.02p 7,325.98p 3941
15/04/2013 7,323.76p 7,353.73p 7,240.51p 7,292.68p 3914
12/04/2013 7,461.40p 7,461.40p 7,335.97p 7,425.88p 7752
11/04/2013 7,547.98p 7,547.98p 7,393.69p 7,547.98p 6940
10/04/2013 7,403.68p 7,546.87p 7,372.60p 7,459.18p 12697
09/04/2013 7,364.83p 7,516.90p 7,328.20p 7,436.98p 9190
08/04/2013 7,325.98p 7,402.57p 7,214.98p 7,370.38p 27732
05/04/2013 7,469.17p 7,564.63p 7,214.98p 7,214.98p 17496
04/04/2013 7,714.48p 7,758.88p 7,502.47p 7,564.63p 6719
03/04/2013 7,814.38p 7,825.48p 7,675.85p 7,758.88p 11589
02/04/2013 7,880.98p 7,917.61p 7,671.07p 7,825.48p 28578
28/03/2013 7,635.67p 7,819.92p 7,635.67p 7,794.40p 17803
27/03/2013 7,738.90p 7,838.80p 7,701.16p 7,769.98p 8261
26/03/2013 7,651.21p 7,788.85p 7,630.89p 7,788.85p 10101
25/03/2013 7,657.87p 7,703.38p 7,385.92p 7,658.98p 8133
22/03/2013 7,436.98p 7,596.44p 7,436.98p 7,570.18p 10002
21/03/2013 7,503.58p 7,570.18p 7,435.87p 7,570.18p 4793
20/03/2013 7,518.01p 7,604.59p 7,438.09p 7,520.23p 11314
19/03/2013 7,431.43p 7,575.73p 7,403.68p 7,532.44p 7615
18/03/2013 7,325.98p 7,498.03p 7,325.98p 7,498.03p 6046
15/03/2013 7,355.95p 7,471.39p 7,334.19p 7,470.28p 10478
14/03/2013 7,301.56p 7,485.82p 7,301.56p 7,381.48p 4966
13/03/2013 7,271.59p 7,325.98p 7,235.85p 7,325.98p 3205
12/03/2013 7,209.43p 7,418.11p 7,209.43p 7,325.98p 3641
11/03/2013 7,325.98p 7,353.73p 7,237.18p 7,237.18p 7174
08/03/2013 7,322.65p 7,512.46p 7,322.65p 7,353.73p 3028
07/03/2013 7,425.88p 7,483.87p 7,323.76p 7,367.05p 5546
06/03/2013 7,381.48p 7,392.58p 7,216.20p 7,370.38p 7858
05/03/2013 7,102.87p 7,480.27p 7,102.87p 7,425.88p 13436
04/03/2013 7,048.48p 7,271.59p 7,048.48p 7,115.08p 7128
01/03/2013 7,042.93p 7,132.84p 6,994.09p 7,103.98p 9450
28/02/2013 7,149.49p 7,213.87p 6,937.48p 6,937.48p 5365
27/02/2013 7,121.74p 7,187.23p 7,090.66p 7,105.09p 3755
26/02/2013 7,103.98p 7,187.23p 6,968.56p 7,117.30p 14470
25/02/2013 7,159.48p 7,431.43p 6,992.98p 6,992.98p 8943
22/02/2013 7,223.86p 7,227.45p 7,103.98p 7,103.98p 5202
21/02/2013 7,202.77p 7,231.63p 7,187.23p 7,209.43p 3479
20/02/2013 7,347.07p 7,370.38p 7,213.87p 7,214.98p 3690
19/02/2013 7,224.97p 7,390.36p 7,187.23p 7,353.73p 6728
18/02/2013 7,172.80p 7,226.08p 7,159.48p 7,226.08p 3879
15/02/2013 6,994.09p 7,191.67p 6,947.47p 7,159.48p 4741
14/02/2013 6,991.87p 7,169.47p 6,905.29p 7,097.32p 6433
13/02/2013 6,838.69p 6,982.99p 6,789.85p 6,905.29p 6669
12/02/2013 6,858.67p 6,881.98p 6,785.41p 6,843.13p 6069
11/02/2013 6,926.38p 6,981.88p 6,837.58p 6,837.58p 11782
08/02/2013 6,826.48p 6,959.68p 6,826.30p 6,904.18p 19269
07/02/2013 6,769.87p 6,796.51p 6,714.37p 6,783.19p 13832
06/02/2013 6,748.78p 6,790.96p 6,693.28p 6,693.28p 7001
05/02/2013 6,799.84p 6,804.28p 6,669.97p 6,669.97p 6300
04/02/2013 6,815.38p 6,936.37p 6,700.05p 6,804.28p 14664
01/02/2013 6,936.37p 6,936.37p 6,754.33p 6,826.48p 14875
31/01/2013 6,737.68p 6,807.61p 6,713.26p 6,721.03p 12448
30/01/2013 6,724.36p 6,920.83p 6,702.16p 6,748.78p 3896
29/01/2013 6,826.48p 6,920.83p 6,814.27p 6,920.83p 4463
28/01/2013 6,936.37p 6,936.37p 6,814.27p 6,828.70p 6968
25/01/2013 6,805.39p 6,936.26p 6,792.07p 6,917.50p 6748
24/01/2013 6,849.79p 6,908.62p 6,772.09p 6,785.41p 5943
23/01/2013 6,934.15p 6,934.15p 6,759.88p 6,826.48p 5426
22/01/2013 6,844.24p 6,876.43p 6,775.42p 6,876.43p 4679
21/01/2013 6,826.48p 6,881.98p 6,772.09p 6,843.13p 14408
18/01/2013 6,880.87p 6,925.27p 6,754.33p 6,839.80p 11181
17/01/2013 6,852.01p 6,925.27p 6,803.17p 6,925.27p 11924
16/01/2013 6,725.47p 6,850.90p 6,715.48p 6,820.93p 10442
15/01/2013 6,736.57p 6,759.88p 6,698.83p 6,759.88p 6408
14/01/2013 6,744.34p 6,863.29p 6,693.28p 6,698.83p 12185
11/01/2013 6,869.77p 6,869.77p 6,726.58p 6,737.68p 14578
10/01/2013 7,102.87p 7,102.87p 6,838.69p 6,876.43p 13870
09/01/2013 7,147.27p 7,147.27p 6,881.98p 6,881.98p 11410
08/01/2013 7,115.08p 7,144.91p 7,084.00p 7,115.08p 15098
07/01/2013 7,121.74p 7,147.40p 7,102.87p 7,137.28p 7430
04/01/2013 7,051.81p 7,143.94p 7,048.48p 7,132.84p 8424
03/01/2013 7,048.48p 7,123.96p 6,994.09p 7,102.87p 14017
02/01/2013 6,930.82p 7,048.48p 6,883.20p 7,048.48p 7433
31/12/2012 6,881.98p 6,905.29p 6,881.98p 6,898.63p 2904
28/12/2012 7,007.41p 7,007.41p 6,881.98p 6,904.18p 1820
27/12/2012 7,048.48p 7,048.48p 6,884.20p 6,915.28p 1834
24/12/2012 6,885.31p 7,047.37p 6,883.09p 6,937.48p 648
21/12/2012 6,999.64p 6,999.64p 6,881.98p 6,937.48p 10473
20/12/2012 6,802.06p 7,061.80p 6,802.06p 7,009.63p 14223
19/12/2012 6,804.28p 6,868.66p 6,751.00p 6,807.61p 11141
18/12/2012 6,744.34p 6,800.95p 6,687.73p 6,770.98p 9825
17/12/2012 6,757.66p 6,804.28p 6,631.12p 6,748.78p 4203
14/12/2012 6,712.15p 6,794.29p 6,672.19p 6,767.65p 11505
13/12/2012 6,659.98p 6,707.71p 6,659.98p 6,671.08p 2736
12/12/2012 6,681.07p 6,714.37p 6,658.85p 6,665.53p 22420
11/12/2012 6,669.97p 6,714.37p 6,636.67p 6,687.73p 16214
10/12/2012 6,668.86p 6,698.83p 6,631.12p 6,659.98p 5614
07/12/2012 6,583.39p 6,672.19p 6,583.39p 6,672.19p 2908
06/12/2012 6,548.98p 6,640.00p 6,548.98p 6,604.48p 4839
05/12/2012 6,537.88p 6,574.51p 6,452.81p 6,565.63p 11530
04/12/2012 6,481.27p 6,548.98p 6,444.64p 6,548.98p 6069
03/12/2012 6,349.18p 6,493.48p 6,349.18p 6,465.73p 24312
30/11/2012 6,470.17p 6,471.28p 6,398.02p 6,439.09p 20177
29/11/2012 6,350.29p 6,451.30p 6,350.29p 6,444.64p 8682
28/11/2012 6,404.68p 6,451.30p 6,368.05p 6,437.98p 7937
27/11/2012 6,382.48p 6,437.98p 6,382.48p 6,415.78p 20636
26/11/2012 6,420.22p 6,421.33p 6,326.98p 6,393.58p 7169
23/11/2012 6,418.00p 6,426.88p 6,265.93p 6,426.88p 5123
22/11/2012 6,311.44p 6,383.59p 6,161.59p 6,326.98p 2666
21/11/2012 6,340.30p 6,381.37p 6,271.48p 6,351.40p 11858
20/11/2012 6,270.37p 6,437.98p 6,093.30p 6,437.98p 15833
19/11/2012 6,049.48p 6,273.70p 6,016.18p 6,160.48p 7819
16/11/2012 5,895.19p 6,087.12p 5,724.25p 6,049.48p 33232
15/11/2012 6,102.76p 6,127.18p 5,995.09p 6,027.28p 17157
14/11/2012 6,239.29p 6,249.28p 6,071.68p 6,093.88p 7014
13/11/2012 6,230.41p 6,254.83p 6,174.91p 6,235.96p 3211
12/11/2012 6,148.27p 6,261.49p 6,148.27p 6,250.39p 1090
09/11/2012 6,234.85p 6,275.92p 6,127.50p 6,177.13p 9873
08/11/2012 6,336.97p 6,340.30p 6,232.63p 6,232.63p 15007
07/11/2012 6,412.45p 6,412.98p 6,301.45p 6,325.87p 7865
06/11/2012 6,350.29p 6,409.12p 6,274.81p 6,393.58p 6918
05/11/2012 6,353.62p 6,381.37p 6,307.00p 6,354.73p 9817
02/11/2012 6,389.14p 6,437.98p 6,358.06p 6,437.98p 8814
01/11/2012 6,332.53p 6,365.83p 6,272.59p 6,332.53p 3508
31/10/2012 6,348.07p 6,415.78p 6,292.17p 6,382.48p 4889
30/10/2012 6,326.98p 6,382.48p 6,299.23p 6,350.29p 1850
29/10/2012 6,326.98p 6,365.83p 6,314.77p 6,316.99p 17398
26/10/2012 6,368.05p 6,371.38p 6,328.09p 6,371.38p 9015
25/10/2012 6,326.98p 6,374.71p 6,326.98p 6,371.38p 3729
24/10/2012 6,353.62p 6,413.56p 6,325.87p 6,326.98p 3623
23/10/2012 6,371.38p 6,397.10p 6,290.42p 6,354.73p 17667
22/10/2012 6,326.98p 6,403.57p 6,299.23p 6,371.38p 10289
19/10/2012 6,374.71p 6,435.76p 6,275.92p 6,361.39p 20473
18/10/2012 6,409.12p 6,420.22p 6,334.75p 6,382.48p 4190
17/10/2012 6,437.98p 6,437.98p 6,373.60p 6,386.92p 4391
16/10/2012 6,394.69p 6,436.76p 6,356.95p 6,360.28p 5218
15/10/2012 6,310.33p 6,410.23p 6,303.67p 6,402.46p 5642
12/10/2012 6,340.30p 6,353.62p 6,277.03p 6,326.98p 7298
11/10/2012 6,353.62p 6,375.82p 6,326.98p 6,349.18p 10409
10/10/2012 6,436.87p 6,436.87p 6,322.01p 6,350.29p 5323
09/10/2012 6,467.95p 6,499.03p 6,326.98p 6,360.28p 12576
08/10/2012 6,482.38p 6,503.47p 6,454.63p 6,493.48p 4245
05/10/2012 6,534.55p 6,560.08p 6,482.38p 6,560.08p 686
04/10/2012 6,552.31p 6,565.95p 6,510.77p 6,535.66p 1917
03/10/2012 6,564.52p 6,588.94p 6,520.12p 6,537.88p 4847
02/10/2012 6,432.43p 6,553.42p 6,416.13p 6,520.12p 15859
01/10/2012 6,373.60p 6,442.42p 6,366.94p 6,424.66p 7021
28/09/2012 6,434.65p 6,439.09p 6,328.09p 6,392.47p 9834

*Close Price adjusted for both dividends and splits