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
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
09/12/2011 4,545.44p 4,584.84p 4,386.71p 4,498.82p 29281
08/12/2011 4,683.63p 4,728.03p 4,602.05p 4,636.46p 15363
07/12/2011 4,600.38p 4,711.38p 4,544.33p 4,671.98p 50638
06/12/2011 4,463.30p 4,538.78p 4,463.30p 4,501.04p 11436
05/12/2011 4,502.70p 4,585.40p 4,440.54p 4,542.11p 65432
02/12/2011 4,452.75p 4,517.34p 4,420.01p 4,506.59p 27646
01/12/2011 4,483.28p 4,483.83p 4,386.15p 4,436.66p 34106
30/11/2011 4,417.23p 4,522.68p 4,330.65p 4,384.49p 58243
29/11/2011 4,328.99p 4,385.60p 4,328.99p 4,361.18p 15960
28/11/2011 4,408.35p 4,450.53p 4,348.41p 4,367.84p 3769
25/11/2011 4,401.69p 4,421.12p 4,351.19p 4,351.19p 23714
24/11/2011 4,396.14p 4,495.49p 4,370.06p 4,391.15p 18987
23/11/2011 4,551.54p 4,586.51p 4,384.49p 4,478.84p 58438
22/11/2011 4,606.49p 4,636.46p 4,559.87p 4,561.53p 37306
21/11/2011 4,717.49p 4,717.49p 4,606.49p 4,630.91p 19856
18/11/2011 4,662.54p 4,787.05p 4,656.44p 4,728.59p 14319
17/11/2011 4,649.78p 4,804.06p 4,593.17p 4,771.88p 39595
16/11/2011 4,515.47p 4,871.77p 4,515.47p 4,761.89p 66697
15/11/2011 4,406.69p 4,572.08p 4,393.37p 4,526.57p 17691
14/11/2011 4,355.63p 4,412.24p 4,329.54p 4,394.48p 5318
11/11/2011 4,334.54p 4,411.68p 4,302.35p 4,395.59p 13396
10/11/2011 4,304.57p 4,357.29p 4,304.57p 4,312.34p 4423
09/11/2011 4,373.94p 4,373.94p 4,248.51p 4,348.41p 19940
08/11/2011 4,461.08p 4,467.74p 4,290.69p 4,341.20p 8554
07/11/2011 4,360.07p 4,434.99p 4,330.10p 4,378.94p 18203
04/11/2011 4,273.49p 4,440.54p 4,273.49p 4,428.89p 7393
03/11/2011 4,384.49p 4,384.49p 4,217.99p 4,348.97p 18469
02/11/2011 4,320.66p 4,416.68p 4,232.42p 4,314.56p 19896
01/11/2011 4,415.57p 4,415.57p 4,277.37p 4,386.71p 41125
31/10/2011 4,495.49p 4,495.49p 4,328.99p 4,407.24p 29439
28/10/2011 4,595.39p 4,595.39p 4,384.49p 4,417.79p 20818
27/10/2011 4,517.13p 4,606.49p 4,485.50p 4,508.81p 18442
26/10/2011 4,427.78p 4,550.99p 4,417.79p 4,442.76p 17036
25/10/2011 4,439.99p 4,458.30p 4,408.35p 4,428.89p 7525
24/10/2011 4,417.79p 4,446.65p 4,392.81p 4,439.99p 18546
21/10/2011 4,441.10p 4,444.43p 4,384.49p 4,417.79p 19480
20/10/2011 4,403.91p 4,474.40p 4,331.76p 4,430.00p 16915
19/10/2011 4,328.99p 4,447.20p 4,299.57p 4,407.80p 40051
18/10/2011 4,278.48p 4,378.38p 4,265.72p 4,328.99p 7166
17/10/2011 4,348.97p 4,407.24p 4,323.99p 4,328.99p 11136
14/10/2011 4,218.54p 4,380.05p 4,207.44p 4,328.99p 12341
13/10/2011 4,273.49p 4,301.24p 4,195.23p 4,244.63p 17748
12/10/2011 4,273.49p 4,312.89p 4,218.54p 4,283.48p 10439
11/10/2011 4,217.99p 4,383.93p 4,217.99p 4,271.27p 23602
10/10/2011 4,280.15p 4,306.79p 4,252.95p 4,295.69p 33064
07/10/2011 4,328.99p 4,328.99p 4,194.68p 4,224.65p 21905
06/10/2011 4,327.32p 4,383.93p 4,250.73p 4,286.25p 12599
05/10/2011 4,251.29p 4,384.49p 4,206.89p 4,328.99p 130710
04/10/2011 4,250.73p 4,311.23p 4,165.26p 4,217.99p 39111
03/10/2011 4,163.04p 4,406.13p 4,163.04p 4,335.65p 46878
30/09/2011 4,240.19p 4,309.01p 4,206.89p 4,309.01p 17274
29/09/2011 4,173.59p 4,356.18p 4,170.81p 4,324.55p 16302
28/09/2011 4,251.29p 4,300.68p 4,140.84p 4,170.81p 14899
27/09/2011 4,190.79p 4,328.99p 4,190.79p 4,244.63p 16256
26/09/2011 4,173.03p 4,267.38p 4,173.03p 4,204.67p 15268
23/09/2011 4,105.88p 4,294.58p 4,102.55p 4,252.40p 22875
22/09/2011 4,118.09p 4,151.39p 4,018.19p 4,126.41p 23072
21/09/2011 4,191.35p 4,234.64p 4,118.64p 4,189.13p 13720
20/09/2011 4,142.51p 4,273.49p 4,142.51p 4,200.78p 9119
19/09/2011 4,217.99p 4,300.68p 4,135.29p 4,173.59p 21523
16/09/2011 4,192.46p 4,302.90p 4,102.55p 4,173.59p 30047
15/09/2011 4,018.19p 4,193.01p 4,018.19p 4,137.51p 16094
14/09/2011 4,034.84p 4,129.19p 3,995.99p 4,101.44p 23982
13/09/2011 3,940.49p 4,039.28p 3,884.99p 4,039.28p 13804
12/09/2011 3,940.49p 3,989.88p 3,884.99p 3,889.43p 3915
09/09/2011 3,954.92p 4,001.54p 3,912.74p 3,922.73p 12566
08/09/2011 3,986.55p 4,069.25p 3,957.69p 3,998.21p 14905
07/09/2011 3,912.74p 4,057.59p 3,884.43p 4,007.09p 29863
06/09/2011 3,874.44p 3,940.49p 3,874.44p 3,933.83p 15378
05/09/2011 3,952.70p 3,971.57p 3,829.49p 3,923.84p 11444
02/09/2011 3,961.02p 4,017.63p 3,885.54p 3,973.79p 16805
01/09/2011 4,034.28p 4,044.27p 3,886.10p 3,973.79p 28230
31/08/2011 3,829.49p 3,990.99p 3,773.99p 3,942.71p 24085
30/08/2011 3,830.04p 3,940.49p 3,829.49p 3,840.59p 18375
26/08/2011 3,668.54p 3,779.54p 3,644.67p 3,724.04p 11408
25/08/2011 3,690.18p 3,740.13p 3,690.18p 3,701.84p 12846
24/08/2011 3,773.99p 3,785.09p 3,681.30p 3,708.50p 32881
23/08/2011 3,795.08p 3,795.08p 3,690.18p 3,710.72p 12836
22/08/2011 3,650.78p 3,794.52p 3,650.78p 3,735.14p 13174
19/08/2011 3,585.29p 3,668.54p 3,530.34p 3,655.22p 17993
18/08/2011 3,696.84p 3,720.15p 3,596.39p 3,613.04p 53689
17/08/2011 3,535.34p 3,705.72p 3,496.49p 3,667.43p 40513
16/08/2011 3,472.07p 3,558.65p 3,452.09p 3,529.23p 10349
15/08/2011 3,409.35p 3,548.66p 3,409.35p 3,535.34p 6579
12/08/2011 3,386.60p 3,496.49p 3,386.60p 3,480.95p 5227
11/08/2011 3,480.95p 3,518.69p 3,298.35p 3,429.89p 19358
10/08/2011 3,474.29p 3,629.67p 3,407.69p 3,407.69p 30140
09/08/2011 3,454.31p 3,507.74p 3,222.32p 3,429.89p 51007
08/08/2011 3,468.74p 3,496.49p 3,409.35p 3,426.56p 22221
05/08/2011 3,446.54p 3,518.69p 3,396.94p 3,439.88p 30186
04/08/2011 3,773.99p 3,773.99p 3,529.79p 3,551.99p 26435
03/08/2011 3,679.08p 3,785.09p 3,679.08p 3,707.39p 25458
02/08/2011 3,735.69p 3,749.57p 3,706.83p 3,742.91p 19178
01/08/2011 3,781.20p 3,808.12p 3,766.22p 3,786.20p 13209
29/07/2011 3,827.82p 3,840.59p 3,752.90p 3,770.66p 13785
28/07/2011 3,840.59p 3,862.23p 3,746.79p 3,851.69p 50748
27/07/2011 3,938.27p 3,940.49p 3,840.59p 3,840.59p 8826
26/07/2011 3,829.49p 3,969.90p 3,829.49p 3,921.06p 15244
25/07/2011 3,822.83p 3,884.43p 3,822.83p 3,877.22p 7108
22/07/2011 3,817.83p 3,855.57p 3,780.09p 3,851.69p 24786
21/07/2011 3,706.28p 3,795.63p 3,660.77p 3,795.08p 33607
20/07/2011 3,707.39p 3,746.24p 3,701.84p 3,701.84p 25205
19/07/2011 3,732.36p 3,732.36p 3,662.99p 3,678.53p 37822
18/07/2011 3,768.44p 3,818.39p 3,718.49p 3,718.49p 36092
15/07/2011 3,884.99p 3,884.99p 3,804.51p 3,818.39p 65734
14/07/2011 4,107.54p 4,156.94p 3,857.24p 3,857.24p 62055
13/07/2011 4,179.14p 4,201.34p 4,130.85p 4,156.94p 30856
12/07/2011 4,135.85p 4,217.99p 4,081.46p 4,217.99p 18727
11/07/2011 4,195.79p 4,217.43p 4,136.40p 4,168.04p 19423
08/07/2011 4,233.53p 4,273.49p 4,151.94p 4,171.37p 4619
07/07/2011 4,217.99p 4,272.93p 4,173.03p 4,222.43p 10845
06/07/2011 4,217.99p 4,270.16p 4,204.67p 4,245.74p 10094
05/07/2011 4,163.04p 4,273.49p 4,161.71p 4,261.28p 21023
04/07/2011 4,108.10p 4,226.31p 4,108.10p 4,206.89p 12751
01/07/2011 4,162.49p 4,201.34p 4,120.86p 4,190.24p 30613
30/06/2011 4,051.49p 4,195.79p 4,051.49p 4,169.15p 14023
29/06/2011 4,040.39p 4,113.65p 4,040.39p 4,091.45p 17542
28/06/2011 3,969.35p 4,033.17p 3,939.93p 4,015.41p 12281
27/06/2011 3,884.99p 3,973.79p 3,884.99p 3,967.13p 21568
24/06/2011 3,913.85p 3,957.69p 3,910.52p 3,941.60p 9568
23/06/2011 3,868.89p 3,917.73p 3,868.89p 3,907.19p 23178
22/06/2011 3,865.56p 3,903.86p 3,865.56p 3,890.54p 10908
21/06/2011 3,852.24p 3,907.19p 3,852.24p 3,904.97p 6019
20/06/2011 3,884.43p 3,884.43p 3,831.15p 3,869.45p 14945
17/06/2011 3,863.34p 3,892.76p 3,829.49p 3,884.99p 33672
16/06/2011 3,882.21p 3,889.98p 3,846.86p 3,884.99p 25175
15/06/2011 3,830.60p 3,884.99p 3,830.60p 3,868.34p 30569
14/06/2011 3,884.43p 3,890.54p 3,837.26p 3,862.79p 112272
13/06/2011 3,975.45p 3,975.45p 3,872.22p 3,884.99p 27011
10/06/2011 3,987.66p 4,002.65p 3,909.41p 3,909.41p 26652
09/06/2011 4,030.40p 4,050.11p 3,976.01p 3,989.33p 35526
08/06/2011 3,984.89p 4,062.03p 3,962.69p 4,014.86p 51433
07/06/2011 4,079.24p 4,106.43p 3,984.89p 4,010.42p 60522
06/06/2011 4,079.24p 4,173.59p 4,057.04p 4,162.49p 32353
03/06/2011 4,040.39p 4,083.68p 3,998.21p 4,083.68p 13050
02/06/2011 4,018.19p 4,040.39p 3,981.00p 4,031.51p 44455
01/06/2011 3,948.81p 4,018.19p 3,891.90p 3,997.10p 20715
31/05/2011 3,940.49p 3,968.24p 3,919.95p 3,954.92p 8455
27/05/2011 3,918.29p 3,973.79p 3,888.32p 3,956.03p 21598
26/05/2011 3,884.99p 3,939.38p 3,884.99p 3,929.39p 10937
25/05/2011 3,872.22p 3,939.38p 3,868.34p 3,912.74p 8845
24/05/2011 3,830.04p 3,968.79p 3,830.04p 3,949.37p 21595
23/05/2011 3,802.29p 3,868.89p 3,786.75p 3,862.79p 35980
20/05/2011 3,829.49p 3,851.69p 3,796.19p 3,830.60p 33261
19/05/2011 3,757.89p 3,874.44p 3,757.89p 3,820.05p 28395
18/05/2011 3,746.79p 3,838.37p 3,746.79p 3,812.84p 26433
17/05/2011 3,773.99p 3,828.93p 3,762.89p 3,796.19p 6564
16/05/2011 3,783.98p 3,807.29p 3,758.45p 3,785.09p 32891
13/05/2011 3,807.29p 3,812.84p 3,720.15p 3,806.18p 10214
12/05/2011 3,735.14p 3,807.29p 3,735.14p 3,785.09p 20882
11/05/2011 3,790.64p 3,829.49p 3,773.99p 3,786.20p 21474
10/05/2011 3,657.99p 3,816.72p 3,657.44p 3,779.54p 15302
09/05/2011 3,722.93p 3,722.93p 3,644.12p 3,687.41p 7650
06/05/2011 3,563.09p 3,707.39p 3,563.09p 3,691.85p 17154
05/05/2011 3,570.86p 3,662.43p 3,568.08p 3,650.78p 8260
04/05/2011 3,609.71p 3,615.81p 3,579.74p 3,596.39p 18450
03/05/2011 3,618.59p 3,662.99p 3,609.71p 3,635.24p 25024
28/04/2011 3,661.88p 3,707.39p 3,635.79p 3,660.77p 22008
27/04/2011 3,581.40p 3,662.43p 3,568.64p 3,615.26p 11569
26/04/2011 3,519.24p 3,634.13p 3,519.24p 3,535.34p 9126
21/04/2011 3,574.19p 3,596.39p 3,562.53p 3,568.64p 5593
20/04/2011 3,512.58p 3,562.53p 3,512.58p 3,533.12p 4457
19/04/2011 3,524.24p 3,551.99p 3,510.92p 3,546.44p 6220
18/04/2011 3,584.18p 3,584.18p 3,414.90p 3,524.24p 14178
15/04/2011 3,496.49p 3,550.40p 3,485.39p 3,547.55p 7031
14/04/2011 3,495.38p 3,568.49p 3,485.39p 3,564.20p 9878
13/04/2011 3,446.54p 3,524.24p 3,446.54p 3,505.37p 9760
12/04/2011 3,408.24p 3,489.83p 3,390.48p 3,465.41p 10715
11/04/2011 3,372.17p 3,451.53p 3,370.50p 3,442.10p 17633
08/04/2011 3,441.54p 3,491.23p 3,379.94p 3,415.46p 20014
07/04/2011 3,502.04p 3,502.04p 3,423.23p 3,437.66p 1576
06/04/2011 3,497.04p 3,551.16p 3,434.33p 3,437.66p 6468
05/04/2011 3,522.57p 3,579.74p 3,522.02p 3,553.10p 6581
04/04/2011 3,496.49p 3,551.99p 3,452.64p 3,537.56p 12596
01/04/2011 3,429.33p 3,591.95p 3,418.79p 3,506.48p 20571
31/03/2011 3,374.39p 3,429.89p 3,374.39p 3,429.89p 8571

*Close Price adjusted for both dividends and splits