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
08/01/2013 7,115.08p 7,144.91p 7,084.00p 7,115.08p 15098
07/01/2013 7,121.74p 7,147.40p 7,102.87p 7,137.28p 7430
04/01/2013 7,051.81p 7,143.94p 7,048.48p 7,132.84p 8424
03/01/2013 7,048.48p 7,123.96p 6,994.09p 7,102.87p 14017
02/01/2013 6,930.82p 7,048.48p 6,883.20p 7,048.48p 7433
31/12/2012 6,881.98p 6,905.29p 6,881.98p 6,898.63p 2904
28/12/2012 7,007.41p 7,007.41p 6,881.98p 6,904.18p 1820
27/12/2012 7,048.48p 7,048.48p 6,884.20p 6,915.28p 1834
24/12/2012 6,885.31p 7,047.37p 6,883.09p 6,937.48p 648
21/12/2012 6,999.64p 6,999.64p 6,881.98p 6,937.48p 10473
20/12/2012 6,802.06p 7,061.80p 6,802.06p 7,009.63p 14223
19/12/2012 6,804.28p 6,868.66p 6,751.00p 6,807.61p 11141
18/12/2012 6,744.34p 6,800.95p 6,687.73p 6,770.98p 9825
17/12/2012 6,757.66p 6,804.28p 6,631.12p 6,748.78p 4203
14/12/2012 6,712.15p 6,794.29p 6,672.19p 6,767.65p 11505
13/12/2012 6,659.98p 6,707.71p 6,659.98p 6,671.08p 2736
12/12/2012 6,681.07p 6,714.37p 6,658.85p 6,665.53p 22420
11/12/2012 6,669.97p 6,714.37p 6,636.67p 6,687.73p 16214
10/12/2012 6,668.86p 6,698.83p 6,631.12p 6,659.98p 5614
07/12/2012 6,583.39p 6,672.19p 6,583.39p 6,672.19p 2908
06/12/2012 6,548.98p 6,640.00p 6,548.98p 6,604.48p 4839
05/12/2012 6,537.88p 6,574.51p 6,452.81p 6,565.63p 11530
04/12/2012 6,481.27p 6,548.98p 6,444.64p 6,548.98p 6069
03/12/2012 6,349.18p 6,493.48p 6,349.18p 6,465.73p 24312
30/11/2012 6,470.17p 6,471.28p 6,398.02p 6,439.09p 20177
29/11/2012 6,350.29p 6,451.30p 6,350.29p 6,444.64p 8682
28/11/2012 6,404.68p 6,451.30p 6,368.05p 6,437.98p 7937
27/11/2012 6,382.48p 6,437.98p 6,382.48p 6,415.78p 20636
26/11/2012 6,420.22p 6,421.33p 6,326.98p 6,393.58p 7169
23/11/2012 6,418.00p 6,426.88p 6,265.93p 6,426.88p 5123
22/11/2012 6,311.44p 6,383.59p 6,161.59p 6,326.98p 2666
21/11/2012 6,340.30p 6,381.37p 6,271.48p 6,351.40p 11858
20/11/2012 6,270.37p 6,437.98p 6,093.30p 6,437.98p 15833
19/11/2012 6,049.48p 6,273.70p 6,016.18p 6,160.48p 7819
16/11/2012 5,895.19p 6,087.12p 5,724.25p 6,049.48p 33232
15/11/2012 6,102.76p 6,127.18p 5,995.09p 6,027.28p 17157
14/11/2012 6,239.29p 6,249.28p 6,071.68p 6,093.88p 7014
13/11/2012 6,230.41p 6,254.83p 6,174.91p 6,235.96p 3211
12/11/2012 6,148.27p 6,261.49p 6,148.27p 6,250.39p 1090
09/11/2012 6,234.85p 6,275.92p 6,127.50p 6,177.13p 9873
08/11/2012 6,336.97p 6,340.30p 6,232.63p 6,232.63p 15007
07/11/2012 6,412.45p 6,412.98p 6,301.45p 6,325.87p 7865
06/11/2012 6,350.29p 6,409.12p 6,274.81p 6,393.58p 6918
05/11/2012 6,353.62p 6,381.37p 6,307.00p 6,354.73p 9817
02/11/2012 6,389.14p 6,437.98p 6,358.06p 6,437.98p 8814
01/11/2012 6,332.53p 6,365.83p 6,272.59p 6,332.53p 3508
31/10/2012 6,348.07p 6,415.78p 6,292.17p 6,382.48p 4889
30/10/2012 6,326.98p 6,382.48p 6,299.23p 6,350.29p 1850
29/10/2012 6,326.98p 6,365.83p 6,314.77p 6,316.99p 17398
26/10/2012 6,368.05p 6,371.38p 6,328.09p 6,371.38p 9015
25/10/2012 6,326.98p 6,374.71p 6,326.98p 6,371.38p 3729
24/10/2012 6,353.62p 6,413.56p 6,325.87p 6,326.98p 3623
23/10/2012 6,371.38p 6,397.10p 6,290.42p 6,354.73p 17667
22/10/2012 6,326.98p 6,403.57p 6,299.23p 6,371.38p 10289
19/10/2012 6,374.71p 6,435.76p 6,275.92p 6,361.39p 20473
18/10/2012 6,409.12p 6,420.22p 6,334.75p 6,382.48p 4190
17/10/2012 6,437.98p 6,437.98p 6,373.60p 6,386.92p 4391
16/10/2012 6,394.69p 6,436.76p 6,356.95p 6,360.28p 5218
15/10/2012 6,310.33p 6,410.23p 6,303.67p 6,402.46p 5642
12/10/2012 6,340.30p 6,353.62p 6,277.03p 6,326.98p 7298
11/10/2012 6,353.62p 6,375.82p 6,326.98p 6,349.18p 10409
10/10/2012 6,436.87p 6,436.87p 6,322.01p 6,350.29p 5323
09/10/2012 6,467.95p 6,499.03p 6,326.98p 6,360.28p 12576
08/10/2012 6,482.38p 6,503.47p 6,454.63p 6,493.48p 4245
05/10/2012 6,534.55p 6,560.08p 6,482.38p 6,560.08p 686
04/10/2012 6,552.31p 6,565.95p 6,510.77p 6,535.66p 1917
03/10/2012 6,564.52p 6,588.94p 6,520.12p 6,537.88p 4847
02/10/2012 6,432.43p 6,553.42p 6,416.13p 6,520.12p 15859
01/10/2012 6,373.60p 6,442.42p 6,366.94p 6,424.66p 7021
28/09/2012 6,434.65p 6,439.09p 6,328.09p 6,392.47p 9834
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

*Close Price adjusted for both dividends and splits