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
12/04/2012 5,050.48p 5,127.63p 5,050.48p 5,112.64p 16541
11/04/2012 5,061.58p 5,134.29p 4,994.98p 5,061.58p 12980
10/04/2012 5,327.98p 5,327.98p 5,053.26p 5,061.03p 12597
05/04/2012 5,259.16p 5,272.48p 5,147.61p 5,272.48p 11101
04/04/2012 5,259.16p 5,355.07p 5,216.98p 5,262.49p 6276
03/04/2012 5,352.96p 5,355.18p 5,265.82p 5,327.43p 9110
02/04/2012 5,177.58p 5,355.73p 5,177.58p 5,311.33p 16660
30/03/2012 5,239.74p 5,272.48p 5,166.48p 5,241.40p 12202
29/03/2012 5,284.69p 5,304.67p 5,226.42p 5,266.93p 5387
28/03/2012 5,200.33p 5,327.98p 5,191.90p 5,327.98p 10737
27/03/2012 5,316.88p 5,316.88p 5,161.48p 5,192.56p 9711
26/03/2012 5,326.87p 5,355.73p 5,216.98p 5,268.60p 14327
23/03/2012 5,231.41p 5,316.33p 5,203.11p 5,308.56p 9410
22/03/2012 5,162.59p 5,233.63p 5,118.19p 5,216.98p 6612
21/03/2012 5,161.48p 5,216.43p 5,063.25p 5,117.08p 12153
20/03/2012 5,174.80p 5,193.67p 5,122.08p 5,133.73p 3787
19/03/2012 5,232.52p 5,238.07p 5,140.39p 5,165.92p 4596
16/03/2012 5,177.02p 5,272.48p 5,165.80p 5,267.49p 10669
15/03/2012 5,150.38p 5,216.98p 5,143.72p 5,194.78p 7194
14/03/2012 5,161.48p 5,210.32p 5,125.96p 5,167.03p 18714
13/03/2012 5,140.39p 5,194.23p 5,123.19p 5,161.48p 25178
12/03/2012 5,163.15p 5,190.23p 5,112.09p 5,150.38p 5441
09/03/2012 5,161.48p 5,244.73p 5,161.48p 5,215.87p 31759
08/03/2012 5,272.48p 5,329.09p 5,236.85p 5,250.28p 15556
07/03/2012 5,061.58p 5,344.63p 5,061.58p 5,344.63p 33615
06/03/2012 5,022.18p 5,101.54p 5,021.62p 5,101.54p 71198
05/03/2012 5,006.08p 5,119.30p 4,921.72p 5,119.30p 18711
02/03/2012 4,927.83p 5,006.08p 4,927.83p 4,984.99p 15821
01/03/2012 4,956.13p 4,989.99p 4,934.60p 4,989.43p 10932
29/02/2012 4,929.49p 4,986.10p 4,903.41p 4,956.13p 11240
28/02/2012 4,906.18p 4,950.58p 4,866.22p 4,948.36p 7963
27/02/2012 4,883.98p 4,943.92p 4,854.01p 4,941.70p 8831
24/02/2012 4,800.74p 4,876.21p 4,786.30p 4,876.21p 13587
23/02/2012 4,690.85p 4,770.76p 4,643.12p 4,739.69p 19432
22/02/2012 4,695.29p 4,701.95p 4,639.79p 4,700.84p 7793
21/02/2012 4,695.29p 4,700.84p 4,637.01p 4,668.65p 7765
20/02/2012 4,617.59p 4,699.73p 4,600.94p 4,666.43p 30238
17/02/2012 4,676.42p 4,711.38p 4,589.84p 4,617.59p 9071
16/02/2012 4,673.09p 4,689.74p 4,618.14p 4,646.45p 9442
15/02/2012 4,800.18p 4,800.18p 4,658.66p 4,676.42p 11120
14/02/2012 4,867.33p 4,867.33p 4,666.43p 4,678.64p 21871
13/02/2012 4,827.38p 4,866.22p 4,793.52p 4,845.14p 6054
10/02/2012 4,748.01p 4,831.26p 4,748.01p 4,827.38p 9269
09/02/2012 4,771.88p 4,826.26p 4,747.46p 4,784.08p 15549
08/02/2012 4,820.71p 4,820.71p 4,761.89p 4,763.00p 9391
07/02/2012 4,817.39p 4,827.38p 4,690.29p 4,800.74p 6838
06/02/2012 4,769.10p 4,816.83p 4,729.14p 4,811.83p 9512
03/02/2012 4,689.74p 4,794.63p 4,689.74p 4,751.34p 11748
02/02/2012 4,750.79p 4,805.73p 4,739.69p 4,769.66p 21578
01/02/2012 4,717.49p 4,785.75p 4,689.74p 4,695.29p 35449
31/01/2012 4,606.49p 4,739.69p 4,595.39p 4,701.95p 27229
30/01/2012 4,555.98p 4,604.27p 4,526.01p 4,587.62p 6001
27/01/2012 4,573.19p 4,679.75p 4,528.79p 4,582.07p 19380
26/01/2012 4,625.91p 4,706.94p 4,506.59p 4,506.59p 46800
25/01/2012 4,607.04p 4,700.84p 4,591.50p 4,619.81p 12102
24/01/2012 4,556.54p 4,633.13p 4,556.54p 4,600.94p 6323
23/01/2012 4,639.79p 4,716.93p 4,625.36p 4,633.13p 12537
20/01/2012 4,640.34p 4,739.13p 4,612.04p 4,624.25p 44869
19/01/2012 4,650.89p 4,706.39p 4,603.16p 4,637.57p 22207
18/01/2012 4,677.53p 4,677.53p 4,609.82p 4,623.14p 21651
17/01/2012 4,728.59p 4,739.13p 4,634.79p 4,676.97p 8041
16/01/2012 4,689.74p 4,772.43p 4,631.46p 4,703.06p 13446
13/01/2012 4,834.59p 4,865.67p 4,733.58p 4,745.24p 21515
12/01/2012 4,882.32p 4,895.08p 4,832.93p 4,845.14p 9912
11/01/2012 4,972.78p 4,972.78p 4,850.68p 4,856.23p 13520
10/01/2012 4,933.38p 5,018.85p 4,896.75p 4,950.58p 17446
09/01/2012 4,851.79p 4,953.36p 4,851.24p 4,939.48p 13733
06/01/2012 4,883.98p 4,939.48p 4,851.24p 4,897.30p 9754
05/01/2012 4,906.18p 4,994.43p 4,883.98p 4,925.05p 8557
04/01/2012 5,016.07p 5,016.07p 4,915.06p 4,972.78p 10414
03/01/2012 4,994.43p 5,048.26p 4,884.54p 5,006.08p 19052
30/12/2011 4,818.49p 5,022.73p 4,818.49p 4,972.78p 5079
29/12/2011 4,839.03p 4,983.88p 4,779.09p 4,953.91p 14453
28/12/2011 4,828.48p 4,950.58p 4,827.93p 4,921.72p 17816
23/12/2011 4,723.59p 4,882.87p 4,723.59p 4,845.69p 9807
22/12/2011 4,698.06p 4,750.23p 4,665.83p 4,724.15p 9485
21/12/2011 4,518.24p 4,710.82p 4,518.24p 4,673.09p 12972
20/12/2011 4,557.09p 4,661.99p 4,530.45p 4,661.99p 14554
19/12/2011 4,462.19p 4,614.81p 4,418.34p 4,536.56p 10994
16/12/2011 4,494.38p 4,495.49p 4,417.79p 4,459.97p 26196
15/12/2011 4,439.99p 4,569.86p 4,403.91p 4,483.28p 17608
14/12/2011 4,484.39p 4,489.94p 4,370.06p 4,384.49p 17823
13/12/2011 4,509.36p 4,514.91p 4,408.91p 4,427.78p 10144
12/12/2011 4,525.46p 4,550.43p 4,452.20p 4,452.20p 14435
09/12/2011 4,545.44p 4,584.84p 4,386.71p 4,498.82p 29281
08/12/2011 4,683.63p 4,728.03p 4,602.05p 4,636.46p 15363
07/12/2011 4,600.38p 4,711.38p 4,544.33p 4,671.98p 50638
06/12/2011 4,463.30p 4,538.78p 4,463.30p 4,501.04p 11436
05/12/2011 4,502.70p 4,585.40p 4,440.54p 4,542.11p 65432
02/12/2011 4,452.75p 4,517.34p 4,420.01p 4,506.59p 27646
01/12/2011 4,483.28p 4,483.83p 4,386.15p 4,436.66p 34106
30/11/2011 4,417.23p 4,522.68p 4,330.65p 4,384.49p 58243
29/11/2011 4,328.99p 4,385.60p 4,328.99p 4,361.18p 15960
28/11/2011 4,408.35p 4,450.53p 4,348.41p 4,367.84p 3769
25/11/2011 4,401.69p 4,421.12p 4,351.19p 4,351.19p 23714
24/11/2011 4,396.14p 4,495.49p 4,370.06p 4,391.15p 18987
23/11/2011 4,551.54p 4,586.51p 4,384.49p 4,478.84p 58438
22/11/2011 4,606.49p 4,636.46p 4,559.87p 4,561.53p 37306
21/11/2011 4,717.49p 4,717.49p 4,606.49p 4,630.91p 19856
18/11/2011 4,662.54p 4,787.05p 4,656.44p 4,728.59p 14319
17/11/2011 4,649.78p 4,804.06p 4,593.17p 4,771.88p 39595
16/11/2011 4,515.47p 4,871.77p 4,515.47p 4,761.89p 66697
15/11/2011 4,406.69p 4,572.08p 4,393.37p 4,526.57p 17691
14/11/2011 4,355.63p 4,412.24p 4,329.54p 4,394.48p 5318
11/11/2011 4,334.54p 4,411.68p 4,302.35p 4,395.59p 13396
10/11/2011 4,304.57p 4,357.29p 4,304.57p 4,312.34p 4423
09/11/2011 4,373.94p 4,373.94p 4,248.51p 4,348.41p 19940
08/11/2011 4,461.08p 4,467.74p 4,290.69p 4,341.20p 8554
07/11/2011 4,360.07p 4,434.99p 4,330.10p 4,378.94p 18203
04/11/2011 4,273.49p 4,440.54p 4,273.49p 4,428.89p 7393
03/11/2011 4,384.49p 4,384.49p 4,217.99p 4,348.97p 18469
02/11/2011 4,320.66p 4,416.68p 4,232.42p 4,314.56p 19896
01/11/2011 4,415.57p 4,415.57p 4,277.37p 4,386.71p 41125
31/10/2011 4,495.49p 4,495.49p 4,328.99p 4,407.24p 29439
28/10/2011 4,595.39p 4,595.39p 4,384.49p 4,417.79p 20818
27/10/2011 4,517.13p 4,606.49p 4,485.50p 4,508.81p 18442
26/10/2011 4,427.78p 4,550.99p 4,417.79p 4,442.76p 17036
25/10/2011 4,439.99p 4,458.30p 4,408.35p 4,428.89p 7525
24/10/2011 4,417.79p 4,446.65p 4,392.81p 4,439.99p 18546
21/10/2011 4,441.10p 4,444.43p 4,384.49p 4,417.79p 19480
20/10/2011 4,403.91p 4,474.40p 4,331.76p 4,430.00p 16915
19/10/2011 4,328.99p 4,447.20p 4,299.57p 4,407.80p 40051
18/10/2011 4,278.48p 4,378.38p 4,265.72p 4,328.99p 7166
17/10/2011 4,348.97p 4,407.24p 4,323.99p 4,328.99p 11136
14/10/2011 4,218.54p 4,380.05p 4,207.44p 4,328.99p 12341
13/10/2011 4,273.49p 4,301.24p 4,195.23p 4,244.63p 17748
12/10/2011 4,273.49p 4,312.89p 4,218.54p 4,283.48p 10439
11/10/2011 4,217.99p 4,383.93p 4,217.99p 4,271.27p 23602
10/10/2011 4,280.15p 4,306.79p 4,252.95p 4,295.69p 33064
07/10/2011 4,328.99p 4,328.99p 4,194.68p 4,224.65p 21905
06/10/2011 4,327.32p 4,383.93p 4,250.73p 4,286.25p 12599
05/10/2011 4,251.29p 4,384.49p 4,206.89p 4,328.99p 130710
04/10/2011 4,250.73p 4,311.23p 4,165.26p 4,217.99p 39111
03/10/2011 4,163.04p 4,406.13p 4,163.04p 4,335.65p 46878
30/09/2011 4,240.19p 4,309.01p 4,206.89p 4,309.01p 17274
29/09/2011 4,173.59p 4,356.18p 4,170.81p 4,324.55p 16302
28/09/2011 4,251.29p 4,300.68p 4,140.84p 4,170.81p 14899
27/09/2011 4,190.79p 4,328.99p 4,190.79p 4,244.63p 16256
26/09/2011 4,173.03p 4,267.38p 4,173.03p 4,204.67p 15268
23/09/2011 4,105.88p 4,294.58p 4,102.55p 4,252.40p 22875
22/09/2011 4,118.09p 4,151.39p 4,018.19p 4,126.41p 23072
21/09/2011 4,191.35p 4,234.64p 4,118.64p 4,189.13p 13720
20/09/2011 4,142.51p 4,273.49p 4,142.51p 4,200.78p 9119
19/09/2011 4,217.99p 4,300.68p 4,135.29p 4,173.59p 21523
16/09/2011 4,192.46p 4,302.90p 4,102.55p 4,173.59p 30047
15/09/2011 4,018.19p 4,193.01p 4,018.19p 4,137.51p 16094
14/09/2011 4,034.84p 4,129.19p 3,995.99p 4,101.44p 23982
13/09/2011 3,940.49p 4,039.28p 3,884.99p 4,039.28p 13804
12/09/2011 3,940.49p 3,989.88p 3,884.99p 3,889.43p 3915
09/09/2011 3,954.92p 4,001.54p 3,912.74p 3,922.73p 12566
08/09/2011 3,986.55p 4,069.25p 3,957.69p 3,998.21p 14905
07/09/2011 3,912.74p 4,057.59p 3,884.43p 4,007.09p 29863
06/09/2011 3,874.44p 3,940.49p 3,874.44p 3,933.83p 15378
05/09/2011 3,952.70p 3,971.57p 3,829.49p 3,923.84p 11444
02/09/2011 3,961.02p 4,017.63p 3,885.54p 3,973.79p 16805
01/09/2011 4,034.28p 4,044.27p 3,886.10p 3,973.79p 28230
31/08/2011 3,829.49p 3,990.99p 3,773.99p 3,942.71p 24085
30/08/2011 3,830.04p 3,940.49p 3,829.49p 3,840.59p 18375
26/08/2011 3,668.54p 3,779.54p 3,644.67p 3,724.04p 11408
25/08/2011 3,690.18p 3,740.13p 3,690.18p 3,701.84p 12846
24/08/2011 3,773.99p 3,785.09p 3,681.30p 3,708.50p 32881
23/08/2011 3,795.08p 3,795.08p 3,690.18p 3,710.72p 12836
22/08/2011 3,650.78p 3,794.52p 3,650.78p 3,735.14p 13174
19/08/2011 3,585.29p 3,668.54p 3,530.34p 3,655.22p 17993
18/08/2011 3,696.84p 3,720.15p 3,596.39p 3,613.04p 53689
17/08/2011 3,535.34p 3,705.72p 3,496.49p 3,667.43p 40513
16/08/2011 3,472.07p 3,558.65p 3,452.09p 3,529.23p 10349
15/08/2011 3,409.35p 3,548.66p 3,409.35p 3,535.34p 6579
12/08/2011 3,386.60p 3,496.49p 3,386.60p 3,480.95p 5227
11/08/2011 3,480.95p 3,518.69p 3,298.35p 3,429.89p 19358
10/08/2011 3,474.29p 3,629.67p 3,407.69p 3,407.69p 30140
09/08/2011 3,454.31p 3,507.74p 3,222.32p 3,429.89p 51007
08/08/2011 3,468.74p 3,496.49p 3,409.35p 3,426.56p 22221
05/08/2011 3,446.54p 3,518.69p 3,396.94p 3,439.88p 30186
04/08/2011 3,773.99p 3,773.99p 3,529.79p 3,551.99p 26435
03/08/2011 3,679.08p 3,785.09p 3,679.08p 3,707.39p 25458
02/08/2011 3,735.69p 3,749.57p 3,706.83p 3,742.91p 19178
01/08/2011 3,781.20p 3,808.12p 3,766.22p 3,786.20p 13209
29/07/2011 3,827.82p 3,840.59p 3,752.90p 3,770.66p 13785
28/07/2011 3,840.59p 3,862.23p 3,746.79p 3,851.69p 50748
27/07/2011 3,938.27p 3,940.49p 3,840.59p 3,840.59p 8826
26/07/2011 3,829.49p 3,969.90p 3,829.49p 3,921.06p 15244
25/07/2011 3,822.83p 3,884.43p 3,822.83p 3,877.22p 7108
22/07/2011 3,817.83p 3,855.57p 3,780.09p 3,851.69p 24786
21/07/2011 3,706.28p 3,795.63p 3,660.77p 3,795.08p 33607
20/07/2011 3,707.39p 3,746.24p 3,701.84p 3,701.84p 25205
19/07/2011 3,732.36p 3,732.36p 3,662.99p 3,678.53p 37822
18/07/2011 3,768.44p 3,818.39p 3,718.49p 3,718.49p 36092
15/07/2011 3,884.99p 3,884.99p 3,804.51p 3,818.39p 65734
14/07/2011 4,107.54p 4,156.94p 3,857.24p 3,857.24p 62055
13/07/2011 4,179.14p 4,201.34p 4,130.85p 4,156.94p 30856
12/07/2011 4,135.85p 4,217.99p 4,081.46p 4,217.99p 18727
11/07/2011 4,195.79p 4,217.43p 4,136.40p 4,168.04p 19423
08/07/2011 4,233.53p 4,273.49p 4,151.94p 4,171.37p 4619
07/07/2011 4,217.99p 4,272.93p 4,173.03p 4,222.43p 10845
06/07/2011 4,217.99p 4,270.16p 4,204.67p 4,245.74p 10094
05/07/2011 4,163.04p 4,273.49p 4,161.71p 4,261.28p 21023
04/07/2011 4,108.10p 4,226.31p 4,108.10p 4,206.89p 12751
01/07/2011 4,162.49p 4,201.34p 4,120.86p 4,190.24p 30613
30/06/2011 4,051.49p 4,195.79p 4,051.49p 4,169.15p 14023

*Close Price adjusted for both dividends and splits