Entain (ENT) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
22/06/2016 575.00p 580.63p 566.00p 569.50p 1746063
21/06/2016 575.00p 580.55p 566.50p 575.00p 1200887
20/06/2016 575.00p 582.50p 568.00p 577.50p 1114323
17/06/2016 565.00p 572.50p 562.00p 565.50p 2271158
16/06/2016 567.00p 581.45p 562.50p 566.50p 1086829
15/06/2016 576.00p 576.00p 565.57p 570.00p 1140423
14/06/2016 580.00p 589.00p 565.35p 571.00p 725014
13/06/2016 595.00p 600.00p 581.50p 581.50p 1052845
10/06/2016 603.50p 603.50p 588.50p 592.50p 574738
09/06/2016 604.50p 604.50p 596.41p 600.00p 698340
08/06/2016 610.00p 612.00p 595.00p 599.50p 889206
07/06/2016 618.00p 620.00p 608.00p 608.00p 1049988
06/06/2016 619.00p 619.00p 611.00p 612.50p 858463
03/06/2016 610.00p 618.00p 605.00p 615.50p 1055499
02/06/2016 608.00p 608.50p 603.50p 608.50p 1205254
01/06/2016 601.00p 607.50p 599.00p 605.00p 1599811
31/05/2016 595.00p 604.50p 592.00p 602.00p 2341678
27/05/2016 593.00p 593.00p 583.00p 590.00p 880652
26/05/2016 583.00p 593.00p 575.50p 590.00p 641843
25/05/2016 590.00p 590.00p 569.00p 580.00p 1400848
24/05/2016 586.00p 588.00p 573.00p 577.00p 1585153
23/05/2016 562.00p 578.50p 558.00p 570.00p 1353061
20/05/2016 536.50p 556.89p 533.35p 553.50p 683379
19/05/2016 540.00p 545.00p 533.00p 533.50p 352191
18/05/2016 549.50p 553.50p 541.50p 543.00p 372506
17/05/2016 546.00p 552.00p 543.50p 549.00p 1332815
16/05/2016 543.50p 551.50p 538.00p 549.00p 1072801
13/05/2016 543.00p 555.00p 539.00p 542.50p 674457
12/05/2016 540.00p 548.00p 538.00p 544.00p 1192827
11/05/2016 541.00p 548.50p 541.00p 541.50p 352076
10/05/2016 556.00p 558.50p 540.00p 543.50p 743718
09/05/2016 559.50p 566.50p 551.19p 554.50p 375375
06/05/2016 555.50p 564.00p 555.00p 560.50p 1072314
05/05/2016 543.00p 562.00p 542.10p 556.50p 2363313
04/05/2016 541.00p 548.50p 538.00p 543.00p 754229
03/05/2016 548.00p 548.00p 538.88p 545.00p 468080
29/04/2016 534.00p 553.50p 534.00p 542.00p 931052
28/04/2016 549.00p 549.00p 535.00p 541.50p 1709030
27/04/2016 551.00p 552.50p 540.00p 543.50p 1097271
26/04/2016 547.00p 560.50p 546.50p 548.50p 1610124
25/04/2016 537.00p 549.50p 532.00p 547.50p 3626260
22/04/2016 514.00p 527.50p 514.00p 523.50p 1872261
21/04/2016 516.00p 523.50p 513.37p 518.00p 1032547
20/04/2016 535.00p 535.40p 506.00p 515.00p 1719047
19/04/2016 523.50p 536.55p 522.95p 532.50p 673078
18/04/2016 515.00p 526.50p 512.50p 524.50p 567881
15/04/2016 523.00p 525.00p 515.00p 520.00p 1039264
14/04/2016 513.50p 522.50p 512.62p 520.50p 1062936
13/04/2016 513.00p 517.00p 510.00p 515.00p 587832
12/04/2016 515.50p 515.50p 505.00p 512.00p 163509
11/04/2016 515.00p 515.00p 504.50p 514.00p 995555
08/04/2016 511.00p 514.25p 507.50p 514.00p 573932
07/04/2016 518.00p 521.00p 513.00p 514.00p 725462
06/04/2016 508.50p 520.56p 508.50p 517.00p 1835361
05/04/2016 511.00p 520.50p 511.00p 515.50p 561963
04/04/2016 515.00p 518.50p 510.40p 514.00p 476401
01/04/2016 500.00p 512.50p 500.00p 512.00p 307732
31/03/2016 504.00p 509.50p 502.00p 505.00p 631179
30/03/2016 502.00p 510.23p 484.44p 504.00p 1459716
29/03/2016 501.50p 503.45p 491.25p 495.00p 1120698
24/03/2016 497.00p 510.00p 491.50p 501.00p 2265009
23/03/2016 502.00p 506.00p 494.50p 499.00p 941418
22/03/2016 500.00p 509.00p 500.00p 505.50p 2462687
21/03/2016 502.50p 508.02p 495.00p 501.50p 544143
18/03/2016 488.75p 505.00p 484.50p 505.00p 2347170
17/03/2016 487.00p 495.70p 484.00p 491.75p 2874986
16/03/2016 485.75p 491.57p 485.25p 486.00p 225771
15/03/2016 483.50p 490.50p 483.50p 486.75p 1772397
14/03/2016 490.75p 500.50p 485.00p 490.75p 409252
11/03/2016 487.75p 498.50p 485.50p 493.00p 1477959
10/03/2016 483.25p 499.75p 483.25p 483.25p 583695
09/03/2016 483.75p 489.00p 476.75p 487.00p 330230
08/03/2016 477.00p 484.02p 475.00p 478.25p 296829
07/03/2016 477.50p 487.75p 475.00p 483.75p 1507331
04/03/2016 482.25p 486.75p 477.50p 478.00p 1072731
03/03/2016 497.00p 497.00p 485.50p 485.75p 311870
02/03/2016 499.00p 508.50p 494.50p 494.50p 744536
01/03/2016 490.00p 511.50p 475.00p 499.25p 677953
29/02/2016 486.50p 489.94p 471.75p 489.00p 681565
26/02/2016 466.00p 493.00p 463.50p 488.00p 1122559
25/02/2016 469.75p 470.25p 462.00p 465.00p 318903
24/02/2016 465.00p 469.00p 463.00p 465.75p 209827
23/02/2016 469.00p 470.00p 463.75p 463.75p 343903
22/02/2016 461.75p 470.33p 461.50p 468.50p 733005
19/02/2016 465.00p 465.00p 456.75p 460.75p 1046254
18/02/2016 460.00p 464.25p 451.00p 462.00p 572775
17/02/2016 458.25p 458.50p 447.57p 446.75p 1787527
16/02/2016 458.00p 462.00p 446.50p 446.75p 1632267
15/02/2016 457.00p 458.75p 453.00p 457.25p 571908
12/02/2016 448.00p 455.00p 440.25p 446.75p 6841669
11/02/2016 458.25p 461.25p 443.00p 444.00p 2872677
10/02/2016 451.50p 465.28p 451.50p 461.75p 5225500
09/02/2016 476.75p 480.00p 452.23p 456.00p 2377044
08/02/2016 495.00p 495.00p 466.25p 480.00p 6145194
05/02/2016 493.25p 502.00p 486.00p 492.00p 2389552
04/02/2016 507.00p 518.00p 490.00p 499.00p 5333888
03/02/2016 522.00p 522.00p 505.00p 509.50p 8785976
02/02/2016 495.37p 512.00p 468.77p 511.00p 10255841
01/02/2016 436.00p 470.00p 434.40p 467.00p 1151422
29/01/2016 435.00p 439.23p 421.50p 436.00p 1020801
28/01/2016 423.00p 437.20p 418.24p 435.00p 1519237
27/01/2016 449.00p 449.00p 415.00p 421.50p 1750503
26/01/2016 454.50p 457.45p 445.00p 449.00p 820597
25/01/2016 454.50p 458.00p 451.00p 454.50p 727904
22/01/2016 454.00p 459.00p 451.50p 454.50p 600143
21/01/2016 457.50p 457.90p 451.41p 454.00p 393516
20/01/2016 461.00p 461.00p 454.97p 457.50p 371213
19/01/2016 464.00p 465.00p 458.00p 462.00p 105830
18/01/2016 462.50p 465.00p 458.50p 464.00p 495798
15/01/2016 462.00p 466.70p 457.50p 463.00p 736069
14/01/2016 463.50p 470.00p 457.00p 462.50p 659123
13/01/2016 464.00p 468.50p 457.97p 463.50p 745562
12/01/2016 465.00p 470.00p 455.00p 464.00p 721537
11/01/2016 472.00p 476.00p 463.50p 465.00p 682881
08/01/2016 472.50p 475.24p 467.50p 469.50p 401066
07/01/2016 481.00p 481.00p 470.00p 472.50p 710995
06/01/2016 477.00p 482.00p 474.22p 482.00p 397927
05/01/2016 475.50p 480.00p 474.00p 477.00p 351551
04/01/2016 463.50p 475.00p 462.00p 474.00p 726219
31/12/2015 462.50p 465.00p 462.50p 463.50p 289600
30/12/2015 463.50p 465.47p 462.00p 463.50p 266222
29/12/2015 460.00p 465.47p 459.75p 463.50p 282440
24/12/2015 460.00p 461.56p 458.00p 460.00p 49413
23/12/2015 464.00p 464.58p 454.50p 460.00p 285462
22/12/2015 457.50p 465.00p 456.00p 464.00p 571966
21/12/2015 451.50p 462.50p 450.00p 457.50p 390042
18/12/2015 447.50p 453.72p 440.00p 451.50p 195171
17/12/2015 440.00p 450.00p 436.60p 447.50p 664621
16/12/2015 417.50p 445.00p 417.50p 441.00p 589021
15/12/2015 412.50p 417.70p 409.00p 415.00p 1110083
14/12/2015 415.50p 418.00p 410.00p 412.50p 73935
11/12/2015 403.50p 415.50p 400.40p 415.50p 230025
10/12/2015 401.50p 405.00p 397.80p 403.50p 164890
09/12/2015 401.00p 405.63p 398.00p 401.50p 73031
08/12/2015 397.50p 405.00p 395.00p 401.00p 1283405
07/12/2015 388.00p 400.00p 388.00p 397.50p 1736790
04/12/2015 382.00p 386.00p 374.00p 385.00p 279910
03/12/2015 374.00p 380.30p 374.00p 378.50p 164928
02/12/2015 372.00p 375.00p 370.00p 374.00p 219957
01/12/2015 372.50p 375.00p 369.00p 372.00p 104721
30/11/2015 376.00p 377.00p 370.00p 372.50p 850626
27/11/2015 380.00p 380.00p 374.00p 376.00p 80322
26/11/2015 382.00p 382.56p 373.00p 380.00p 75379
25/11/2015 383.50p 384.00p 381.50p 382.00p 71094
24/11/2015 384.50p 386.00p 382.00p 383.50p 84894
23/11/2015 384.50p 387.00p 382.25p 384.50p 66272
20/11/2015 384.00p 387.00p 382.25p 384.50p 102050
19/11/2015 381.50p 385.00p 379.40p 384.00p 177255
18/11/2015 389.00p 389.10p 375.00p 381.50p 451513
17/11/2015 396.50p 396.50p 385.00p 389.00p 727603
16/11/2015 398.00p 401.00p 395.00p 396.50p 75409
13/11/2015 400.00p 401.75p 395.00p 398.00p 173803
12/11/2015 401.00p 401.30p 392.00p 400.00p 1391478
11/11/2015 401.00p 402.50p 400.00p 401.00p 96875
10/11/2015 400.50p 404.00p 397.80p 401.00p 73754
09/11/2015 401.00p 405.00p 396.80p 400.50p 100838
06/11/2015 398.50p 404.00p 397.02p 401.00p 71827
05/11/2015 398.50p 400.00p 397.00p 398.50p 94044
04/11/2015 398.50p 399.00p 390.00p 398.50p 84376
03/11/2015 398.50p 400.00p 398.00p 398.50p 118546
02/11/2015 398.50p 400.00p 397.20p 398.50p 155760
30/10/2015 398.50p 400.00p 396.40p 398.50p 231944
29/10/2015 398.50p 399.25p 390.00p 398.50p 75362
28/10/2015 400.00p 400.00p 395.00p 398.50p 185467
27/10/2015 400.00p 403.00p 395.00p 400.00p 85977
26/10/2015 400.00p 404.80p 395.00p 400.00p 147543
23/10/2015 397.50p 404.80p 395.00p 400.00p 151720
22/10/2015 400.00p 405.00p 395.00p 397.50p 289522
21/10/2015 372.50p 401.00p 371.30p 400.00p 1556697
20/10/2015 385.00p 388.00p 368.00p 372.50p 315443
19/10/2015 395.00p 396.45p 380.00p 385.00p 57662
16/10/2015 401.50p 402.50p 390.00p 395.00p 73607
15/10/2015 402.50p 404.50p 398.00p 401.50p 109791
14/10/2015 412.50p 413.00p 409.86p 412.50p 96293
13/10/2015 417.00p 418.50p 410.00p 412.50p 185745
12/10/2015 412.50p 419.50p 405.00p 417.00p 69904
09/10/2015 420.00p 422.00p 417.00p 418.50p 79791
08/10/2015 420.50p 423.00p 417.00p 420.00p 165396
07/10/2015 419.00p 420.00p 411.00p 419.00p 269664
06/10/2015 419.00p 425.00p 415.00p 419.00p 71371
05/10/2015 419.00p 422.50p 415.68p 419.00p 185363
02/10/2015 418.50p 424.00p 414.88p 419.00p 44452
01/10/2015 407.50p 420.00p 407.50p 418.50p 90745
30/09/2015 407.50p 409.00p 402.00p 407.50p 33885
29/09/2015 408.50p 412.00p 402.00p 407.50p 78845
28/09/2015 410.00p 415.00p 407.00p 408.50p 204670
25/09/2015 408.50p 411.00p 405.00p 410.00p 54394
24/09/2015 410.00p 412.70p 405.00p 408.50p 203049
23/09/2015 407.50p 412.50p 402.00p 410.00p 57101
22/09/2015 402.50p 413.00p 399.00p 407.50p 134052
21/09/2015 399.00p 408.00p 390.78p 402.50p 244571
18/09/2015 405.00p 405.50p 390.00p 396.50p 100643
17/09/2015 406.00p 409.00p 398.00p 405.00p 539124
16/09/2015 405.00p 410.00p 400.00p 406.00p 143636
15/09/2015 405.00p 407.50p 400.25p 405.00p 34484
14/09/2015 407.50p 411.23p 400.00p 405.00p 122541
11/09/2015 400.00p 412.00p 396.00p 407.50p 451066
10/09/2015 406.50p 407.10p 395.00p 400.00p 265752
09/09/2015 409.00p 413.00p 400.00p 406.50p 233910
08/09/2015 410.00p 415.00p 400.00p 409.00p 133286

*Close Price adjusted for both dividends and splits