Entain (ENT) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
14/09/2012 174.00p 177.45p 171.00p 174.00p 21900
13/09/2012 175.00p 177.00p 170.25p 174.00p 10914
12/09/2012 176.50p 179.50p 172.00p 175.00p 11378
11/09/2012 177.50p 179.99p 173.25p 176.50p 25790
10/09/2012 174.00p 182.50p 174.00p 178.50p 76436
07/09/2012 168.50p 175.00p 168.50p 174.00p 80100
06/09/2012 168.50p 172.00p 168.50p 168.50p 7636
05/09/2012 175.50p 178.00p 168.50p 168.50p 20124
04/09/2012 173.50p 178.00p 173.50p 175.50p 8973
03/09/2012 166.50p 173.50p 166.50p 173.50p 15950
31/08/2012 166.50p 168.00p 166.50p 166.50p 744
30/08/2012 160.00p 169.75p 160.00p 166.50p 31092
29/08/2012 152.00p 163.00p 152.00p 160.00p 18038
28/08/2012 153.50p 153.50p 150.00p 152.00p 31025
24/08/2012 153.50p 153.60p 151.00p 153.50p 3645
23/08/2012 153.50p 153.50p 150.00p 153.50p 40514
22/08/2012 154.00p 154.00p 150.00p 153.50p 25222
21/08/2012 154.00p 155.00p 150.00p 154.00p 12900
20/08/2012 154.00p 154.00p 150.80p 154.00p 2217
17/08/2012 155.00p 155.00p 151.50p 154.00p 3584
16/08/2012 154.00p 156.70p 153.00p 154.00p 4060
15/08/2012 154.00p 157.20p 152.50p 154.00p 4957
14/08/2012 154.00p 155.00p 151.64p 154.00p 10340
13/08/2012 154.00p 154.00p 152.40p 154.00p 2900
10/08/2012 154.00p 156.95p 154.00p 154.00p 6130
09/08/2012 154.00p 156.90p 152.40p 154.00p 2650
08/08/2012 154.00p 156.95p 154.00p 154.00p 400
07/08/2012 154.00p 157.00p 152.40p 154.00p 10544
06/08/2012 154.00p 160.21p 150.00p 154.00p 11161
03/08/2012 151.50p 157.50p 151.50p 154.00p 9878
02/08/2012 151.50p 154.00p 151.50p 151.50p 1250
01/08/2012 147.50p 154.00p 147.50p 151.50p 5510
31/07/2012 142.50p 150.00p 140.00p 147.50p 19512
30/07/2012 144.00p 147.00p 140.00p 142.50p 126901
27/07/2012 149.00p 149.00p 143.00p 144.00p 11770
26/07/2012 153.00p 153.00p 145.00p 149.00p 15432
25/07/2012 159.00p 159.00p 152.00p 153.00p 370545
24/07/2012 159.00p 159.00p 159.00p 159.00p 3928
23/07/2012 159.50p 160.00p 156.93p 159.00p 4179
20/07/2012 159.50p 160.00p 159.50p 159.50p 4000
19/07/2012 159.50p 159.50p 157.50p 159.50p 3118
18/07/2012 161.00p 161.90p 159.00p 159.50p 16211
17/07/2012 159.00p 161.00p 159.00p 161.00p 4475
16/07/2012 159.00p 159.00p 159.00p 159.00p 2000
13/07/2012 160.50p 162.00p 158.50p 159.00p 17848
12/07/2012 161.50p 164.00p 160.50p 160.50p 2708
11/07/2012 167.50p 167.50p 160.00p 162.50p 19600
10/07/2012 161.00p 168.00p 161.00p 167.50p 20275
09/07/2012 161.00p 162.60p 159.00p 161.00p 20281
06/07/2012 161.00p 163.00p 160.00p 161.00p 15474
05/07/2012 153.50p 163.00p 153.50p 161.00p 62048
04/07/2012 151.00p 151.00p 147.00p 151.00p 60
03/07/2012 149.50p 151.00p 149.50p 151.00p 2960
02/07/2012 149.50p 151.00p 147.00p 149.50p 7128
29/06/2012 148.50p 149.50p 147.00p 149.50p 6382
28/06/2012 149.50p 149.50p 147.16p 148.50p 12323
27/06/2012 149.50p 151.00p 140.00p 149.50p 805392
26/06/2012 149.50p 152.90p 148.00p 149.50p 0
25/06/2012 151.50p 152.90p 148.00p 149.50p 7583
22/06/2012 151.50p 153.00p 151.50p 151.50p 3575
21/06/2012 151.50p 153.00p 148.60p 151.50p 0
20/06/2012 151.00p 153.00p 148.60p 151.50p 45273
19/06/2012 149.00p 150.00p 140.00p 149.00p 1512436
18/06/2012 152.50p 153.00p 147.60p 149.00p 31409
15/06/2012 158.50p 160.00p 152.50p 152.50p 94869
14/06/2012 160.50p 160.50p 156.80p 158.50p 20000
13/06/2012 162.50p 164.50p 156.50p 160.50p 6309
12/06/2012 158.50p 165.00p 158.50p 162.50p 16484
11/06/2012 153.50p 162.00p 153.50p 158.50p 5091
08/06/2012 157.50p 158.00p 151.77p 153.50p 18524
07/06/2012 159.00p 159.00p 148.40p 157.50p 15323
06/06/2012 161.50p 161.50p 158.00p 159.00p 15564
01/06/2012 165.00p 167.90p 160.00p 161.50p 150497
31/05/2012 157.50p 165.00p 157.50p 165.00p 14163
30/05/2012 168.50p 168.50p 156.50p 157.50p 31107
29/05/2012 167.50p 171.00p 167.00p 168.50p 108132
28/05/2012 161.50p 168.20p 161.50p 167.50p 78111
25/05/2012 156.00p 168.00p 156.00p 161.00p 63744
24/05/2012 151.00p 152.00p 151.00p 151.00p 1300
23/05/2012 149.50p 152.00p 147.10p 151.00p 1048
22/05/2012 147.50p 150.00p 147.00p 149.50p 9975
21/05/2012 147.50p 147.50p 145.00p 147.50p 1000
18/05/2012 147.50p 148.00p 147.00p 147.50p 2280
17/05/2012 149.50p 149.50p 145.00p 147.50p 7517
16/05/2012 149.50p 149.50p 147.10p 149.50p 5500
15/05/2012 149.50p 150.00p 147.00p 149.50p 26000
14/05/2012 149.50p 152.00p 148.50p 149.50p 9951
11/05/2012 151.00p 153.00p 146.76p 149.50p 8420
10/05/2012 152.00p 155.25p 148.00p 151.00p 5914
09/05/2012 157.50p 157.50p 152.00p 152.00p 2500
08/05/2012 161.50p 164.00p 155.00p 157.50p 79867
04/05/2012 164.00p 167.20p 158.00p 161.50p 159435
03/05/2012 161.50p 168.00p 161.50p 163.00p 10938
02/05/2012 160.50p 165.00p 160.50p 161.50p 10897
01/05/2012 162.00p 163.75p 160.50p 160.50p 17600
30/04/2012 162.00p 163.50p 159.00p 162.00p 9500
27/04/2012 162.50p 164.00p 159.00p 162.00p 25003
26/04/2012 157.50p 164.99p 157.50p 162.50p 53009
25/04/2012 156.00p 157.50p 147.00p 157.50p 59493
24/04/2012 154.00p 154.00p 146.00p 147.50p 22750
23/04/2012 149.00p 156.69p 146.10p 154.00p 25611
20/04/2012 149.00p 153.00p 145.00p 149.00p 16107
19/04/2012 149.00p 153.00p 146.20p 149.00p 0
18/04/2012 149.00p 153.00p 146.20p 149.00p 2894
17/04/2012 142.50p 152.00p 142.50p 149.00p 17700
16/04/2012 142.50p 143.50p 141.00p 142.50p 14117
13/04/2012 142.50p 142.50p 140.00p 142.50p 3174
12/04/2012 150.00p 150.00p 139.48p 142.50p 15033
11/04/2012 150.00p 151.50p 150.00p 150.00p 48
10/04/2012 148.00p 151.75p 145.00p 150.00p 17142
05/04/2012 149.00p 149.00p 146.50p 148.00p 5500
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

*Close Price adjusted for both dividends and splits