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
27/09/2012 6,354.73p 6,424.66p 6,292.57p 6,424.66p 6260
26/09/2012 6,371.38p 6,378.04p 6,291.46p 6,356.95p 5927
25/09/2012 6,459.07p 6,548.98p 6,366.94p 6,426.88p 9715
24/09/2012 6,625.57p 6,627.79p 6,433.54p 6,493.48p 17150
21/09/2012 6,499.03p 6,626.68p 6,499.03p 6,626.68p 10024
20/09/2012 6,289.24p 6,543.43p 6,244.84p 6,501.25p 10714
19/09/2012 6,219.31p 6,364.72p 6,218.20p 6,336.97p 12807
18/09/2012 6,142.72p 6,271.48p 6,127.18p 6,260.38p 14140
17/09/2012 6,103.87p 6,242.62p 6,091.66p 6,107.20p 32968
14/09/2012 6,169.36p 6,291.46p 6,036.16p 6,049.48p 11199
13/09/2012 6,136.06p 6,215.98p 6,056.14p 6,160.48p 6223
12/09/2012 6,200.44p 6,325.87p 6,133.84p 6,166.03p 55010
11/09/2012 6,425.77p 6,425.77p 6,200.44p 6,243.73p 19346
10/09/2012 6,346.96p 6,431.32p 6,320.32p 6,422.44p 6224
07/09/2012 6,200.44p 6,424.66p 6,200.44p 6,371.38p 5140
06/09/2012 6,260.38p 6,436.87p 6,215.45p 6,412.45p 13397
05/09/2012 6,180.46p 6,279.25p 6,131.62p 6,228.19p 8404
04/09/2012 6,167.14p 6,204.88p 6,166.03p 6,188.23p 2487
03/09/2012 6,215.98p 6,215.98p 6,152.63p 6,201.55p 9336
31/08/2012 5,979.55p 6,238.18p 5,979.55p 6,173.80p 29041
30/08/2012 5,915.17p 5,996.20p 5,914.06p 5,974.00p 4575
29/08/2012 5,684.29p 5,916.28p 5,551.09p 5,916.28p 13382
28/08/2012 5,856.34p 5,909.51p 5,773.09p 5,860.78p 8985
24/08/2012 5,897.41p 5,937.37p 5,846.35p 5,846.35p 9150
23/08/2012 5,859.67p 5,875.43p 5,833.03p 5,849.68p 11248
22/08/2012 5,764.21p 5,879.65p 5,764.21p 5,872.99p 14876
21/08/2012 5,882.98p 5,917.39p 5,806.39p 5,881.87p 2964
20/08/2012 5,899.63p 5,937.37p 5,819.71p 5,848.57p 7797
17/08/2012 5,849.68p 5,938.49p 5,845.24p 5,882.98p 9190
16/08/2012 5,986.21p 6,009.52p 5,849.68p 5,849.68p 12828
15/08/2012 6,052.81p 6,052.81p 5,960.68p 5,989.54p 2005
14/08/2012 6,134.95p 6,134.95p 5,995.09p 5,995.09p 5475
13/08/2012 6,101.65p 6,192.77p 6,086.11p 6,121.63p 4841
10/08/2012 6,005.08p 6,210.43p 6,005.08p 6,169.36p 7004
09/08/2012 6,205.99p 6,205.99p 5,999.53p 6,000.64p 4572
08/08/2012 6,215.98p 6,215.98p 6,038.38p 6,071.68p 13214
07/08/2012 6,106.09p 6,134.95p 6,042.82p 6,107.20p 8783
06/08/2012 6,270.37p 6,270.37p 6,137.17p 6,160.48p 7466
03/08/2012 6,043.93p 6,288.82p 6,043.93p 6,184.90p 5061
02/08/2012 6,103.87p 6,160.48p 5,988.43p 6,060.58p 11215
01/08/2012 6,077.23p 6,077.23p 5,957.35p 6,072.79p 13830
31/07/2012 6,114.97p 6,184.90p 5,995.09p 6,082.78p 9064
30/07/2012 5,986.21p 6,134.95p 5,938.48p 6,103.87p 6943
27/07/2012 6,009.52p 6,047.26p 5,967.34p 5,999.53p 11066
26/07/2012 5,906.29p 6,038.38p 5,828.59p 5,996.20p 24961
25/07/2012 5,905.18p 5,980.66p 5,885.20p 5,976.22p 4228
24/07/2012 5,895.19p 5,948.47p 5,860.78p 5,917.39p 13288
23/07/2012 5,918.50p 5,918.50p 5,859.67p 5,889.64p 3674
20/07/2012 5,975.11p 6,016.18p 5,885.20p 5,920.72p 2576
19/07/2012 5,993.98p 6,058.36p 5,950.69p 6,058.36p 6878
18/07/2012 6,036.16p 6,103.87p 5,939.59p 5,993.98p 9951
17/07/2012 5,927.38p 6,104.98p 5,901.85p 6,071.68p 7587
16/07/2012 5,880.76p 5,954.02p 5,855.23p 5,954.02p 7051
13/07/2012 5,919.61p 5,968.45p 5,866.33p 5,906.29p 19068
12/07/2012 5,929.60p 5,967.34p 5,860.78p 5,918.50p 11659
11/07/2012 5,927.38p 5,964.01p 5,868.55p 5,928.49p 7840
10/07/2012 5,952.91p 5,959.57p 5,882.98p 5,926.27p 6691
09/07/2012 5,937.37p 5,956.24p 5,904.07p 5,952.91p 7024
06/07/2012 5,879.65p 5,924.05p 5,878.54p 5,882.98p 6864
05/07/2012 5,870.77p 5,910.73p 5,861.89p 5,897.41p 7504
04/07/2012 5,869.66p 5,907.40p 5,866.33p 5,880.76p 5457
03/07/2012 5,879.65p 5,909.62p 5,815.27p 5,882.98p 14741
02/07/2012 5,909.62p 5,909.62p 5,738.68p 5,788.63p 12061
29/06/2012 5,890.75p 5,890.75p 5,715.93p 5,715.93p 7497
28/06/2012 5,827.48p 5,827.48p 5,764.21p 5,816.38p 9885
27/06/2012 5,799.73p 5,891.75p 5,667.64p 5,817.49p 9053
26/06/2012 5,814.16p 5,839.69p 5,737.57p 5,750.89p 8914
25/06/2012 5,716.48p 5,890.75p 5,710.93p 5,804.17p 29095
22/06/2012 5,800.84p 5,800.84p 5,699.83p 5,716.48p 57270
21/06/2012 5,771.98p 5,887.42p 5,673.30p 5,749.78p 17485
20/06/2012 5,817.49p 5,817.49p 5,712.04p 5,749.78p 10065
19/06/2012 5,777.53p 5,888.53p 5,747.56p 5,888.53p 15153
18/06/2012 5,778.64p 5,791.96p 5,712.04p 5,786.41p 6579
15/06/2012 5,718.70p 5,771.98p 5,709.82p 5,771.98p 58560
14/06/2012 5,744.23p 5,798.51p 5,673.19p 5,704.27p 11187
13/06/2012 5,754.22p 5,754.58p 5,715.37p 5,717.59p 22359
12/06/2012 5,744.23p 5,764.08p 5,716.48p 5,723.14p 7388
11/06/2012 5,798.62p 5,798.62p 5,736.46p 5,749.78p 15204
08/06/2012 5,672.08p 5,799.73p 5,672.08p 5,717.59p 66039
07/06/2012 5,773.09p 5,773.09p 5,717.59p 5,744.23p 4023
06/06/2012 5,736.46p 5,771.98p 5,699.83p 5,770.87p 63671
01/06/2012 5,728.69p 5,753.11p 5,650.46p 5,735.35p 16296
31/05/2012 5,677.63p 5,773.14p 5,647.66p 5,754.22p 23719
30/05/2012 5,734.24p 5,760.88p 5,585.50p 5,637.67p 100483
29/05/2012 5,759.77p 5,796.40p 5,677.63p 5,683.18p 55027
28/05/2012 5,688.73p 5,716.48p 5,606.59p 5,685.40p 10472
25/05/2012 5,726.47p 5,749.78p 5,623.24p 5,645.44p 23323
24/05/2012 5,589.94p 5,798.62p 5,569.96p 5,698.72p 19575
23/05/2012 5,608.81p 5,608.81p 5,501.70p 5,563.30p 39954
22/05/2012 5,666.53p 5,708.49p 5,551.09p 5,604.37p 162199
21/05/2012 5,438.98p 5,555.53p 5,438.98p 5,551.09p 71274
18/05/2012 5,372.38p 5,527.04p 5,372.38p 5,472.28p 201633
17/05/2012 5,327.98p 5,372.38p 5,271.58p 5,354.07p 19419
16/05/2012 5,103.76p 5,283.03p 5,103.76p 5,267.49p 9872
15/05/2012 5,106.54p 5,210.28p 5,106.54p 5,157.04p 21643
14/05/2012 5,215.87p 5,234.80p 5,123.19p 5,125.96p 9276
11/05/2012 5,163.15p 5,280.25p 5,163.15p 5,239.18p 19985
10/05/2012 5,250.28p 5,296.10p 5,204.77p 5,228.08p 3796
09/05/2012 5,246.40p 5,294.68p 5,168.20p 5,214.21p 7901
08/05/2012 5,494.48p 5,494.48p 5,199.78p 5,236.41p 26657
04/05/2012 5,485.60p 5,486.16p 5,334.64p 5,334.64p 7487
03/05/2012 5,384.04p 5,588.83p 5,384.04p 5,466.73p 12262
02/05/2012 5,438.98p 5,549.87p 5,428.44p 5,438.98p 10903
01/05/2012 5,491.15p 5,496.70p 5,459.52p 5,487.82p 8170
30/04/2012 5,433.43p 5,494.48p 5,416.78p 5,477.83p 17205
27/04/2012 5,300.23p 5,483.38p 5,300.23p 5,411.23p 14461
26/04/2012 5,316.33p 5,377.27p 5,249.17p 5,350.18p 21331
25/04/2012 5,294.68p 5,326.87p 5,216.98p 5,326.87p 7560
24/04/2012 5,371.83p 5,371.83p 5,249.73p 5,272.48p 8873
23/04/2012 5,389.59p 5,436.21p 5,327.98p 5,372.38p 23294
20/04/2012 5,416.78p 5,485.60p 5,384.59p 5,480.05p 5291
19/04/2012 5,296.35p 5,416.78p 5,296.35p 5,416.78p 19549
18/04/2012 5,244.73p 5,327.98p 5,220.31p 5,327.98p 41671
17/04/2012 5,202.00p 5,238.63p 5,178.69p 5,229.75p 9914
16/04/2012 5,133.18p 5,212.54p 5,133.18p 5,177.02p 14883
13/04/2012 5,161.48p 5,173.14p 5,105.98p 5,128.18p 14943
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

*Close Price adjusted for both dividends and splits