Entain (ENT) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
15/06/2011 111.00p 111.00p 109.00p 111.00p 35000
14/06/2011 110.00p 111.35p 109.00p 111.00p 14300
13/06/2011 110.00p 110.04p 107.15p 110.00p 23888
10/06/2011 110.00p 110.93p 108.01p 110.00p 12000
09/06/2011 113.50p 113.50p 110.00p 110.00p 8192
08/06/2011 113.50p 114.10p 113.50p 113.50p 1251
07/06/2011 113.50p 113.90p 112.01p 113.50p 0
06/06/2011 112.50p 113.90p 112.01p 113.50p 5013
03/06/2011 116.00p 117.50p 112.50p 112.50p 26054
02/06/2011 115.50p 116.20p 113.52p 116.00p 23574
01/06/2011 119.00p 119.00p 116.00p 117.50p 25392
31/05/2011 118.00p 120.95p 117.00p 118.50p 46890
27/05/2011 118.00p 119.85p 116.00p 118.00p 21658
26/05/2011 119.50p 120.95p 117.40p 118.00p 14463
25/05/2011 119.50p 120.85p 119.00p 119.50p 23514
24/05/2011 117.50p 120.89p 117.50p 119.50p 19758
23/05/2011 117.50p 118.00p 116.00p 117.50p 5786
20/05/2011 113.00p 118.00p 111.60p 117.50p 49020
19/05/2011 113.00p 114.99p 111.60p 113.00p 10918
18/05/2011 110.50p 115.00p 110.50p 113.00p 13002
17/05/2011 112.50p 112.50p 106.00p 110.50p 50502
16/05/2011 114.00p 115.50p 111.00p 113.50p 5674
13/05/2011 118.50p 118.50p 115.00p 115.50p 15839
12/05/2011 119.50p 119.50p 118.00p 118.50p 5530
11/05/2011 120.50p 121.00p 119.10p 119.50p 18322
10/05/2011 121.00p 121.00p 119.00p 120.50p 1000
09/05/2011 121.00p 121.00p 119.25p 121.00p 350
06/05/2011 121.00p 122.00p 120.00p 121.00p 4929
05/05/2011 115.50p 122.50p 113.00p 121.00p 40374
04/05/2011 112.50p 114.34p 112.50p 113.00p 44367
03/05/2011 108.50p 113.75p 108.50p 112.50p 57467
28/04/2011 109.00p 109.50p 106.50p 108.50p 141354
27/04/2011 111.50p 111.50p 105.50p 108.50p 68951
26/04/2011 111.50p 112.97p 110.00p 111.50p 0
21/04/2011 111.50p 112.97p 110.00p 111.50p 5114
20/04/2011 111.50p 112.25p 110.03p 111.50p 37952
19/04/2011 115.50p 115.90p 110.50p 111.50p 57455
18/04/2011 122.50p 123.00p 114.50p 115.50p 43269
15/04/2011 123.00p 123.00p 121.00p 122.50p 3429
14/04/2011 124.50p 125.40p 120.01p 122.50p 8404
13/04/2011 122.50p 124.50p 120.23p 124.50p 24578
12/04/2011 132.50p 135.00p 128.00p 130.00p 115763
11/04/2011 132.50p 135.00p 131.00p 133.00p 38032
08/04/2011 137.00p 137.56p 131.00p 132.50p 70255
07/04/2011 146.50p 150.00p 134.00p 136.50p 183484
06/04/2011 144.50p 148.00p 142.00p 146.00p 106385
05/04/2011 141.00p 146.98p 141.00p 144.50p 20844
04/04/2011 135.00p 144.43p 135.00p 141.00p 27788
01/04/2011 129.00p 137.00p 129.00p 135.00p 60041
31/03/2011 128.50p 130.00p 127.93p 129.00p 17535
30/03/2011 123.00p 135.00p 123.00p 128.50p 35831
29/03/2011 123.00p 126.00p 123.00p 123.00p 32329
28/03/2011 120.00p 128.00p 114.50p 123.00p 19279
25/03/2011 114.50p 116.00p 113.00p 114.50p 30290
24/03/2011 114.50p 115.00p 113.03p 114.50p 13149
23/03/2011 114.50p 116.00p 114.00p 114.50p 3431
22/03/2011 114.50p 117.00p 113.00p 114.50p 14269
21/03/2011 114.50p 114.50p 114.00p 114.50p 870
18/03/2011 114.50p 114.50p 113.00p 114.50p 2182
17/03/2011 116.00p 116.00p 113.50p 114.50p 5344
16/03/2011 116.00p 116.00p 114.10p 116.00p 1682
15/03/2011 116.50p 116.50p 114.50p 116.00p 5795
14/03/2011 117.00p 119.00p 116.30p 117.00p 10163
11/03/2011 117.00p 120.00p 116.32p 117.00p 48959
10/03/2011 115.50p 119.00p 115.50p 117.00p 16757
09/03/2011 115.50p 118.00p 115.50p 115.50p 3397
08/03/2011 113.00p 115.00p 113.15p 115.00p 8754
07/03/2011 112.50p 115.00p 113.00p 113.00p 15759
04/03/2011 112.50p 115.00p 112.00p 112.50p 37988
03/03/2011 112.50p 114.00p 110.25p 112.50p 6103
02/03/2011 112.50p 113.00p 110.25p 112.50p 1696
01/03/2011 112.50p 113.00p 110.50p 112.50p 4527
28/02/2011 112.50p 113.75p 110.00p 112.50p 7361
25/02/2011 115.00p 118.88p 109.00p 112.50p 48067
24/02/2011 116.00p 124.00p 115.00p 117.00p 163492
23/02/2011 105.00p 115.00p 105.00p 113.50p 140478
22/02/2011 103.00p 103.00p 101.50p 103.00p 9000
21/02/2011 103.00p 103.80p 102.51p 103.00p 8933
18/02/2011 103.00p 104.47p 102.00p 103.00p 158627
17/02/2011 103.00p 104.95p 103.00p 103.00p 10500
16/02/2011 103.00p 103.02p 103.00p 103.00p 8000
15/02/2011 103.50p 103.00p 101.75p 103.00p 77500
14/02/2011 103.50p 105.80p 101.00p 103.50p 45131
11/02/2011 105.00p 105.00p 102.00p 103.50p 25927
10/02/2011 108.50p 108.50p 105.00p 107.50p 6527
09/02/2011 108.00p 108.50p 105.00p 107.50p 32310
08/02/2011 112.00p 112.00p 107.00p 107.50p 25000
07/02/2011 110.00p 110.50p 109.10p 109.50p 36570
04/02/2011 109.10p 110.00p 107.00p 108.50p 35448
03/02/2011 108.00p 110.00p 107.00p 108.50p 42500
02/02/2011 106.80p 108.00p 106.25p 107.50p 33523
01/02/2011 114.50p 114.50p 105.00p 106.00p 79322
31/01/2011 114.00p 114.50p 112.00p 114.50p 75645
28/01/2011 114.00p 115.50p 112.00p 114.00p 107430
27/01/2011 114.00p 114.00p 112.00p 114.00p 17500
26/01/2011 111.00p 115.00p 110.98p 114.00p 30333
25/01/2011 106.50p 114.00p 106.50p 111.00p 46126
24/01/2011 107.50p 107.90p 105.00p 106.50p 10099
21/01/2011 107.50p 108.00p 107.50p 107.50p 914
20/01/2011 107.50p 107.50p 105.00p 107.50p 5800
19/01/2011 107.50p 107.50p 105.00p 107.50p 2615
18/01/2011 107.50p 108.00p 105.00p 107.50p 1744
17/01/2011 108.00p 108.00p 106.00p 107.50p 9683
14/01/2011 107.95p 109.50p 107.50p 107.50p 15910
13/01/2011 107.95p 107.95p 107.50p 107.50p 20000
12/01/2011 105.00p 107.95p 105.00p 107.50p 6000
11/01/2011 105.00p 107.50p 105.00p 107.50p 5000
10/01/2011 107.50p 108.00p 107.50p 107.50p 1994
07/01/2011 107.50p 109.00p 107.50p 107.50p 17575
06/01/2011 107.50p 108.00p 102.00p 107.50p 30900
05/01/2011 107.00p 108.00p 107.00p 107.50p 7761
04/01/2011 107.00p 108.00p 105.00p 107.00p 28840
31/12/2010 107.00p 108.20p 107.00p 107.00p 6000
30/12/2010 107.50p 108.50p 105.10p 107.00p 21296
29/12/2010 107.50p 107.50p 103.00p 106.50p 83491
24/12/2010 107.50p 110.00p 107.00p 107.50p 61265
23/12/2010 107.50p 108.00p 105.00p 107.50p 143724
22/12/2010 110.00p 110.00p 105.00p 107.50p 8391
21/12/2010 113.50p 113.50p 109.00p 110.00p 23394
20/12/2010 113.50p 113.50p 113.15p 113.50p 2441
17/12/2010 113.00p 113.00p 111.25p 111.50p 500
16/12/2010 114.00p 114.00p 110.00p 113.00p 8162
15/12/2010 114.50p 114.50p 110.00p 114.00p 3500
14/12/2010 117.50p 117.50p 114.50p 114.50p 8452
13/12/2010 117.50p 117.50p 116.75p 117.50p 7029
10/12/2010 117.50p 117.50p 117.50p 117.50p 260000
09/12/2010 117.50p 117.50p 115.00p 117.50p 11200
08/12/2010 117.50p 118.00p 115.00p 117.50p 2164
07/12/2010 117.50p 117.50p 115.00p 117.50p 2077
06/12/2010 117.50p 117.50p 115.00p 117.50p 9786
03/12/2010 117.50p 117.50p 115.00p 117.50p 2727
02/12/2010 117.50p 117.50p 116.00p 117.50p 2300
01/12/2010 117.50p 117.50p 115.00p 117.50p 2100
30/11/2010 117.50p 117.50p 115.00p 117.50p 8910
29/11/2010 117.50p 117.50p 115.00p 117.50p 3225
26/11/2010 118.50p 119.00p 115.00p 117.50p 2297
25/11/2010 118.50p 118.50p 118.50p 118.50p 0
24/11/2010 119.50p 119.50p 117.00p 118.50p 11662
23/11/2010 119.50p 119.50p 117.00p 119.50p 941
22/11/2010 119.50p 120.00p 118.00p 119.50p 9584
19/11/2010 119.50p 119.50p 118.75p 119.50p 2662
18/11/2010 119.50p 120.00p 118.75p 119.50p 2492
17/11/2010 119.50p 119.50p 119.50p 119.50p 0
16/11/2010 119.50p 120.00p 117.50p 119.50p 2347
15/11/2010 119.50p 120.00p 119.50p 119.50p 1692
12/11/2010 119.50p 119.50p 117.00p 119.50p 1500
11/11/2010 119.50p 119.50p 117.00p 119.50p 78189
10/11/2010 119.50p 119.50p 117.00p 119.50p 71670
09/11/2010 119.50p 119.50p 117.00p 119.50p 3629
08/11/2010 119.50p 119.50p 117.10p 119.50p 2110
05/11/2010 119.50p 119.50p 117.50p 119.50p 1700
04/11/2010 119.50p 120.50p 119.50p 119.50p 6562
03/11/2010 121.50p 121.50p 118.00p 119.50p 4756
02/11/2010 121.50p 121.50p 121.50p 121.50p 0
01/11/2010 121.50p 121.50p 118.10p 121.50p 2500
29/10/2010 121.50p 123.00p 118.00p 121.50p 9100
28/10/2010 121.50p 121.50p 121.50p 121.50p 0
27/10/2010 121.50p 122.50p 118.00p 121.50p 1232
26/10/2010 121.50p 123.00p 118.50p 121.50p 917616
25/10/2010 121.50p 121.50p 121.50p 121.50p 0
22/10/2010 121.50p 123.00p 121.50p 121.50p 2000
21/10/2010 121.50p 124.00p 121.50p 121.50p 3500
20/10/2010 121.50p 121.50p 121.50p 121.50p 0
19/10/2010 118.50p 121.74p 117.00p 121.00p 73783
18/10/2010 120.50p 120.50p 118.00p 119.00p 15000
15/10/2010 120.50p 123.00p 120.50p 120.50p 8150
14/10/2010 121.00p 124.00p 119.00p 120.50p 15020
13/10/2010 120.50p 126.00p 119.97p 121.00p 105945
12/10/2010 120.50p 122.00p 120.50p 120.50p 18000
11/10/2010 126.00p 130.00p 119.25p 120.50p 147195
08/10/2010 125.25p 128.50p 123.60p 126.00p 10617
07/10/2010 118.00p 126.00p 118.00p 124.00p 76343
06/10/2010 118.00p 119.90p 116.80p 118.00p 30222
05/10/2010 118.00p 123.00p 117.00p 119.50p 38445
04/10/2010 112.00p 119.75p 109.00p 118.00p 135851
01/10/2010 108.50p 115.00p 108.50p 112.00p 35730
30/09/2010 108.00p 109.50p 106.00p 108.50p 75415
29/09/2010 103.50p 109.20p 103.50p 108.00p 80600
28/09/2010 98.75p 104.80p 98.75p 103.50p 158531
27/09/2010 97.50p 98.00p 97.50p 97.50p 3301
24/09/2010 95.50p 97.50p 93.00p 97.50p 35216
23/09/2010 92.50p 93.25p 91.50p 91.50p 11064
22/09/2010 92.50p 93.25p 90.00p 92.50p 502126
21/09/2010 92.50p 92.50p 90.00p 92.50p 50995
20/09/2010 92.50p 92.50p 90.00p 92.50p 2322
17/09/2010 92.50p 93.00p 91.00p 92.50p 4346
16/09/2010 92.50p 92.50p 92.50p 92.50p 1000
15/09/2010 92.50p 92.50p 92.00p 92.50p 2500
14/09/2010 92.50p 93.00p 92.50p 92.50p 1575
13/09/2010 92.50p 93.00p 90.00p 92.50p 30588
10/09/2010 92.50p 93.00p 90.82p 92.50p 39675
09/09/2010 92.50p 94.00p 92.50p 92.50p 10933
08/09/2010 92.50p 93.00p 90.20p 92.50p 48514
07/09/2010 92.50p 92.50p 90.32p 92.50p 39093
06/09/2010 92.50p 92.50p 92.32p 92.50p 14093
03/09/2010 93.50p 93.50p 92.20p 92.50p 7500
02/09/2010 93.50p 93.50p 93.50p 93.50p 2050
01/09/2010 92.00p 95.00p 92.00p 93.50p 29996
31/08/2010 92.00p 93.00p 91.90p 92.00p 11200
27/08/2010 91.25p 92.00p 91.25p 92.00p 12395

*Close Price adjusted for both dividends and splits