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
09/04/2010 2,941.49p 2,952.59p 2,913.74p 2,913.74p 1686
08/04/2010 2,919.29p 2,937.05p 2,897.09p 2,937.05p 1960
07/04/2010 2,879.33p 2,935.94p 2,875.11p 2,935.94p 4670
06/04/2010 2,940.38p 2,962.58p 2,902.64p 2,929.28p 32967
01/04/2010 2,930.39p 2,988.11p 2,886.61p 2,965.91p 4659
31/03/2010 2,922.62p 2,927.06p 2,885.99p 2,927.06p 4083
30/03/2010 2,911.52p 2,921.51p 2,872.67p 2,892.65p 16569
29/03/2010 2,912.63p 2,914.85p 2,874.89p 2,914.85p 7578
26/03/2010 2,858.24p 2,920.40p 2,831.60p 2,890.43p 9190
25/03/2010 2,838.26p 2,923.73p 2,793.34p 2,854.91p 11369
24/03/2010 2,786.09p 2,838.26p 2,731.70p 2,828.27p 8176
23/03/2010 2,786.09p 2,834.66p 2,786.09p 2,808.29p 16316
22/03/2010 2,767.22p 2,831.60p 2,732.81p 2,831.60p 6834
19/03/2010 2,752.79p 2,832.58p 2,752.79p 2,819.39p 8080
18/03/2010 2,614.04p 2,752.79p 2,605.16p 2,741.69p 10914
17/03/2010 2,644.01p 2,644.01p 2,598.68p 2,625.14p 4755
16/03/2010 2,604.05p 2,642.99p 2,589.14p 2,631.80p 9673
15/03/2010 2,564.09p 2,639.57p 2,543.00p 2,586.29p 21256
12/03/2010 2,541.89p 2,546.33p 2,519.69p 2,527.46p 10112
11/03/2010 2,544.11p 2,652.89p 2,541.89p 2,550.77p 6936
10/03/2010 2,578.52p 2,597.39p 2,562.98p 2,562.98p 6969
09/03/2010 2,619.59p 2,625.14p 2,597.39p 2,615.15p 29299
08/03/2010 2,644.01p 2,644.01p 2,598.50p 2,604.05p 42088
05/03/2010 2,648.45p 2,661.93p 2,635.13p 2,644.01p 2931
04/03/2010 2,630.69p 2,660.66p 2,621.81p 2,636.24p 6465
03/03/2010 2,667.32p 2,698.40p 2,586.29p 2,594.06p 24371
02/03/2010 2,628.47p 2,658.44p 2,608.49p 2,636.24p 85037
01/03/2010 2,586.29p 2,586.29p 2,551.88p 2,569.64p 12650
26/02/2010 2,620.70p 2,620.70p 2,575.19p 2,586.29p 9577
25/02/2010 2,608.49p 2,608.49p 2,564.09p 2,572.97p 5939
24/02/2010 2,655.11p 2,655.11p 2,591.84p 2,597.39p 8269
23/02/2010 2,666.21p 2,666.21p 2,602.99p 2,607.38p 3222
22/02/2010 2,615.15p 2,615.15p 2,580.74p 2,615.15p 1019
19/02/2010 2,624.03p 2,631.80p 2,624.03p 2,631.80p 814
18/02/2010 2,625.14p 2,663.99p 2,625.14p 2,638.46p 3630
17/02/2010 2,655.11p 2,655.11p 2,618.48p 2,628.47p 2362
16/02/2010 2,710.61p 2,710.61p 2,639.57p 2,639.57p 3881
15/02/2010 2,691.74p 2,720.60p 2,674.22p 2,681.75p 7267
12/02/2010 2,627.36p 2,675.09p 2,626.25p 2,650.67p 2413
11/02/2010 2,617.37p 2,617.37p 2,557.91p 2,611.82p 5749
10/02/2010 2,579.63p 2,609.60p 2,552.99p 2,576.30p 2497
09/02/2010 2,647.34p 2,663.99p 2,579.63p 2,579.63p 3160
08/02/2010 2,663.99p 2,699.51p 2,599.61p 2,619.59p 9921
05/02/2010 2,663.99p 2,663.99p 2,591.84p 2,638.46p 19960
04/02/2010 2,663.99p 2,668.43p 2,652.89p 2,654.00p 1592
03/02/2010 2,686.19p 2,692.85p 2,663.99p 2,665.10p 3905
02/02/2010 2,602.94p 2,695.07p 2,597.39p 2,656.22p 9096
01/02/2010 2,663.99p 2,687.30p 2,580.74p 2,596.28p 15001
29/01/2010 2,590.73p 2,655.11p 2,568.53p 2,652.89p 12642
28/01/2010 2,580.74p 2,597.39p 2,547.44p 2,547.44p 4512
27/01/2010 2,615.15p 2,630.47p 2,547.44p 2,547.44p 4199
26/01/2010 2,669.54p 2,669.54p 2,600.72p 2,619.59p 8981
25/01/2010 2,676.20p 2,677.31p 2,647.34p 2,647.34p 5589
22/01/2010 2,696.18p 2,701.73p 2,662.88p 2,666.21p 10881
21/01/2010 2,708.39p 2,719.49p 2,663.99p 2,690.63p 10859
20/01/2010 2,691.74p 2,721.71p 2,686.19p 2,695.07p 6628
19/01/2010 2,755.01p 2,768.33p 2,686.19p 2,706.17p 5117
18/01/2010 2,781.65p 2,791.64p 2,752.79p 2,763.89p 1764
15/01/2010 2,750.57p 2,753.90p 2,722.81p 2,753.90p 3125
14/01/2010 2,729.48p 2,737.84p 2,719.49p 2,726.15p 2341
13/01/2010 2,679.53p 2,719.49p 2,666.40p 2,716.16p 26055
12/01/2010 2,658.44p 2,686.19p 2,633.33p 2,670.65p 12981
11/01/2010 2,683.97p 2,697.29p 2,580.74p 2,683.97p 14758
08/01/2010 2,773.88p 2,773.88p 2,705.06p 2,713.94p 7678
07/01/2010 2,819.39p 2,823.83p 2,747.24p 2,768.33p 4068
06/01/2010 2,808.29p 2,824.94p 2,783.87p 2,824.94p 4256
05/01/2010 2,774.99p 2,834.93p 2,774.99p 2,811.62p 17616
04/01/2010 2,758.34p 2,769.44p 2,738.36p 2,769.44p 2641
31/12/2009 2,757.23p 2,757.23p 2,707.28p 2,707.28p 2155
30/12/2009 2,736.14p 2,754.29p 2,719.49p 2,725.04p 4832
29/12/2009 2,641.79p 2,741.69p 2,641.79p 2,736.14p 3742
24/12/2009 2,641.79p 2,723.93p 2,641.79p 2,711.72p 360
23/12/2009 2,663.99p 2,687.30p 2,663.99p 2,686.19p 5150
22/12/2009 2,552.99p 2,692.85p 2,538.56p 2,666.21p 16062
21/12/2009 2,552.99p 2,578.52p 2,526.35p 2,538.56p 6522
18/12/2009 2,665.10p 2,665.10p 2,552.99p 2,582.96p 3497
17/12/2009 2,675.09p 2,702.84p 2,618.57p 2,636.24p 48285
16/12/2009 2,766.11p 2,774.99p 2,678.42p 2,701.73p 7620
15/12/2009 2,728.37p 2,758.34p 2,721.71p 2,727.26p 2808
14/12/2009 2,742.80p 2,783.87p 2,713.94p 2,727.26p 10050
11/12/2009 2,763.89p 2,812.73p 2,748.35p 2,778.32p 9540
10/12/2009 2,730.59p 2,773.88p 2,724.86p 2,749.46p 3834
09/12/2009 2,759.45p 2,786.09p 2,731.08p 2,737.25p 4642
08/12/2009 2,880.44p 2,880.44p 2,755.58p 2,768.33p 3736
07/12/2009 2,817.17p 2,817.17p 2,797.19p 2,808.29p 3500
04/12/2009 2,873.78p 2,873.78p 2,811.52p 2,823.83p 3183
03/12/2009 2,858.24p 2,859.35p 2,813.84p 2,823.83p 1525
02/12/2009 2,748.35p 2,898.20p 2,748.35p 2,861.57p 6072
01/12/2009 2,697.29p 2,767.22p 2,694.88p 2,767.22p 2076
30/11/2009 2,705.06p 2,705.48p 2,666.21p 2,691.74p 3729
27/11/2009 2,686.19p 2,686.19p 2,663.99p 2,683.97p 2326
26/11/2009 2,665.10p 2,692.85p 2,665.10p 2,678.42p 2663
25/11/2009 2,695.07p 2,719.49p 2,658.44p 2,691.74p 7614
24/11/2009 2,662.88p 2,701.73p 2,610.11p 2,698.40p 9691
23/11/2009 2,652.89p 2,686.19p 2,613.38p 2,686.19p 3415
20/11/2009 2,678.42p 2,705.06p 2,614.04p 2,654.00p 31087
19/11/2009 2,758.34p 2,760.56p 2,646.23p 2,660.66p 15287
18/11/2009 2,751.68p 2,784.98p 2,720.60p 2,758.34p 34092
17/11/2009 2,758.34p 2,782.76p 2,702.26p 2,740.58p 17674
16/11/2009 2,746.13p 2,787.44p 2,702.19p 2,736.14p 29320
13/11/2009 2,697.29p 2,779.43p 2,677.72p 2,737.25p 14594
12/11/2009 2,464.19p 2,689.52p 2,464.19p 2,689.52p 37643
11/11/2009 2,425.34p 2,499.71p 2,425.34p 2,473.07p 9878
10/11/2009 2,414.24p 2,423.12p 2,397.59p 2,423.12p 1923
09/11/2009 2,441.99p 2,441.99p 2,408.69p 2,419.79p 5384
06/11/2009 2,404.25p 2,486.39p 2,404.25p 2,441.99p 21458
05/11/2009 2,353.19p 2,465.30p 2,353.19p 2,441.99p 8604
04/11/2009 2,292.14p 2,347.64p 2,292.14p 2,342.09p 3695
03/11/2009 2,330.99p 2,332.10p 2,275.49p 2,295.47p 55484
02/11/2009 2,386.49p 2,386.49p 2,309.90p 2,342.09p 46485
30/10/2009 2,430.89p 2,441.99p 2,355.41p 2,392.04p 12810
29/10/2009 2,430.89p 2,441.99p 2,418.68p 2,441.99p 13241
28/10/2009 2,443.10p 2,469.74p 2,437.55p 2,441.99p 27560
27/10/2009 2,474.18p 2,474.18p 2,450.87p 2,450.87p 10140
26/10/2009 2,497.49p 2,497.49p 2,479.73p 2,479.73p 8819
23/10/2009 2,491.94p 2,491.94p 2,480.84p 2,480.84p 8688
22/10/2009 2,521.91p 2,521.91p 2,458.64p 2,458.64p 65160
21/10/2009 2,564.09p 2,564.09p 2,516.36p 2,520.80p 8959
20/10/2009 2,595.17p 2,625.14p 2,552.99p 2,575.19p 12136
19/10/2009 2,552.99p 2,580.74p 2,552.99p 2,575.19p 15401
16/10/2009 2,439.77p 2,487.50p 2,439.77p 2,486.39p 28370
15/10/2009 2,441.99p 2,445.32p 2,412.02p 2,445.32p 12146
14/10/2009 2,418.68p 2,455.31p 2,408.69p 2,408.69p 7519
13/10/2009 2,425.34p 2,425.34p 2,386.49p 2,403.14p 16183
12/10/2009 2,417.57p 2,441.99p 2,407.58p 2,419.79p 12342
09/10/2009 2,347.64p 2,432.00p 2,340.98p 2,414.24p 6330
08/10/2009 2,364.29p 2,386.49p 2,299.91p 2,358.74p 50406
07/10/2009 2,342.09p 2,387.60p 2,340.98p 2,387.60p 4227
06/10/2009 2,336.54p 2,359.85p 2,298.80p 2,350.97p 159027
05/10/2009 2,342.09p 2,348.75p 2,323.22p 2,323.22p 427
02/10/2009 2,330.99p 2,346.53p 2,319.89p 2,328.77p 985
01/10/2009 2,359.85p 2,359.85p 2,319.89p 2,359.85p 1523
30/09/2009 2,308.79p 2,308.79p 2,276.60p 2,303.24p 4889
29/09/2009 2,356.52p 2,378.72p 2,348.75p 2,360.96p 5919
28/09/2009 2,318.78p 2,375.39p 2,318.78p 2,375.39p 15024
25/09/2009 2,325.44p 2,347.64p 2,298.80p 2,347.64p 1344
24/09/2009 2,419.79p 2,419.79p 2,325.44p 2,325.44p 12582
23/09/2009 2,440.88p 2,464.19p 2,425.34p 2,464.19p 2712
22/09/2009 2,436.44p 2,455.31p 2,406.47p 2,417.57p 5877
21/09/2009 2,330.99p 2,397.59p 2,329.88p 2,386.49p 8853

*Close Price adjusted for both dividends and splits