Entain (ENT) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
08/09/2015 410.00p 415.00p 400.00p 409.00p 133286
07/09/2015 432.50p 435.00p 405.00p 412.50p 490762
04/09/2015 447.50p 450.00p 425.00p 435.00p 509606
03/09/2015 450.00p 456.00p 448.00p 453.00p 65781
02/09/2015 451.50p 454.00p 444.33p 450.00p 90879
01/09/2015 445.50p 458.20p 440.66p 451.50p 92632
28/08/2015 435.00p 451.00p 433.35p 448.00p 106673
27/08/2015 422.50p 449.90p 420.00p 435.00p 101982
26/08/2015 421.00p 425.00p 417.00p 422.50p 41617
25/08/2015 409.50p 424.92p 405.09p 421.00p 110723
24/08/2015 427.00p 427.00p 405.00p 409.50p 211742
21/08/2015 427.00p 428.20p 424.00p 427.00p 76978
20/08/2015 427.00p 430.00p 424.00p 427.00p 83831
19/08/2015 427.00p 428.00p 424.00p 427.00p 78697
18/08/2015 429.00p 429.28p 424.00p 427.00p 231590
17/08/2015 431.50p 433.00p 428.00p 431.00p 92374
14/08/2015 431.50p 433.88p 428.00p 431.50p 47034
13/08/2015 430.00p 435.00p 428.42p 431.50p 81991
12/08/2015 427.50p 431.96p 425.00p 430.00p 73311
11/08/2015 436.00p 436.00p 425.00p 427.50p 54931
10/08/2015 435.00p 438.00p 430.00p 436.00p 75283
07/08/2015 435.00p 440.00p 431.00p 435.00p 176288
06/08/2015 426.00p 440.23p 422.50p 435.00p 69446
05/08/2015 426.00p 429.20p 423.99p 426.00p 120188
04/08/2015 419.00p 430.00p 417.56p 426.00p 286754
03/08/2015 416.50p 422.60p 410.05p 419.00p 183603
31/07/2015 415.50p 418.07p 413.00p 416.50p 74668
30/07/2015 415.50p 417.63p 414.00p 415.50p 17550
29/07/2015 415.50p 418.00p 413.70p 415.50p 40453
28/07/2015 420.50p 420.60p 410.00p 415.50p 223967
27/07/2015 426.00p 427.13p 415.00p 420.50p 446271
24/07/2015 428.50p 432.00p 427.10p 428.50p 89605
23/07/2015 431.00p 432.00p 422.00p 428.50p 227012
22/07/2015 425.00p 435.00p 423.65p 431.00p 151024
21/07/2015 412.00p 430.00p 410.18p 425.00p 352114
20/07/2015 432.50p 438.00p 385.28p 409.50p 439309
17/07/2015 441.50p 449.00p 430.00p 432.50p 216152
16/07/2015 437.50p 445.24p 436.30p 442.50p 77035
15/07/2015 446.00p 447.20p 433.54p 437.50p 142285
14/07/2015 451.50p 454.00p 443.00p 446.00p 156317
13/07/2015 451.50p 455.00p 443.50p 451.50p 137820
10/07/2015 451.50p 454.27p 448.25p 451.50p 42770
09/07/2015 445.00p 451.50p 442.00p 451.50p 65927
08/07/2015 459.00p 463.00p 430.80p 445.00p 215495
07/07/2015 460.50p 462.50p 457.00p 457.50p 130944
06/07/2015 460.00p 463.47p 455.84p 460.50p 170306
03/07/2015 453.50p 462.00p 451.45p 460.00p 102765
02/07/2015 452.50p 455.88p 451.00p 453.50p 74132
01/07/2015 452.50p 455.00p 451.65p 452.50p 49326
30/06/2015 453.50p 455.00p 450.00p 452.50p 43454
29/06/2015 459.00p 459.00p 450.00p 453.50p 38656
26/06/2015 461.00p 464.00p 458.00p 461.00p 65330
25/06/2015 458.50p 464.00p 455.00p 461.00p 43610
24/06/2015 452.00p 459.96p 450.72p 458.50p 110227
23/06/2015 452.50p 454.11p 450.04p 452.00p 15440
22/06/2015 457.50p 457.75p 448.28p 452.50p 67313
19/06/2015 458.50p 460.00p 456.00p 457.50p 32277
18/06/2015 456.00p 460.00p 453.60p 458.50p 88250
17/06/2015 446.50p 456.00p 443.07p 456.00p 50031
16/06/2015 456.00p 456.00p 443.05p 445.50p 53611
15/06/2015 462.00p 462.00p 449.48p 456.00p 75851
12/06/2015 454.00p 464.50p 452.40p 462.00p 95793
11/06/2015 447.50p 458.00p 446.00p 454.00p 125570
10/06/2015 448.50p 451.00p 446.00p 447.50p 83902
09/06/2015 455.00p 455.00p 448.00p 448.50p 41988
08/06/2015 452.50p 457.10p 450.05p 455.00p 53110
05/06/2015 447.50p 455.00p 445.25p 452.50p 62060
04/06/2015 450.00p 453.00p 441.91p 447.50p 78314
03/06/2015 453.50p 460.42p 450.00p 450.00p 67096
02/06/2015 461.00p 461.29p 444.00p 453.50p 213693
01/06/2015 462.50p 465.00p 456.25p 461.00p 57979
29/05/2015 464.00p 467.00p 460.00p 461.00p 110987
28/05/2015 464.00p 465.20p 460.08p 464.00p 89397
27/05/2015 470.00p 470.00p 460.10p 464.00p 78674
26/05/2015 472.50p 475.60p 467.30p 470.00p 313256
22/05/2015 468.50p 475.00p 468.50p 472.50p 37049
21/05/2015 462.50p 472.00p 460.00p 468.50p 102876
20/05/2015 462.50p 464.95p 460.00p 462.50p 89500
19/05/2015 461.50p 470.00p 460.00p 461.50p 158060
18/05/2015 458.50p 465.00p 457.10p 461.50p 77228
15/05/2015 458.50p 470.10p 450.00p 458.50p 103988
14/05/2015 455.00p 460.00p 453.32p 458.50p 39844
13/05/2015 449.50p 458.00p 449.25p 455.00p 251998
12/05/2015 448.50p 451.00p 445.00p 448.50p 128035
11/05/2015 447.50p 452.00p 445.52p 448.50p 141694
08/05/2015 446.50p 450.32p 444.96p 447.50p 54654
07/05/2015 450.00p 450.00p 444.20p 446.00p 146332
06/05/2015 450.00p 452.00p 448.00p 450.00p 77520
05/05/2015 445.00p 451.75p 442.00p 449.50p 354271
01/05/2015 445.00p 448.09p 444.00p 445.00p 128149
30/04/2015 445.00p 448.00p 442.00p 445.00p 108394
29/04/2015 447.50p 448.76p 443.50p 445.00p 155982
28/04/2015 448.50p 448.50p 443.45p 447.50p 73945
27/04/2015 448.50p 452.00p 445.30p 448.50p 50046
24/04/2015 448.50p 450.00p 444.48p 448.50p 171565
23/04/2015 451.50p 453.00p 445.00p 448.50p 132774
22/04/2015 450.50p 455.00p 450.30p 451.50p 97425
21/04/2015 446.50p 452.60p 445.00p 450.50p 98413
20/04/2015 442.50p 449.41p 440.50p 446.50p 140558
17/04/2015 447.50p 450.00p 440.00p 442.50p 64441
16/04/2015 455.00p 460.00p 441.49p 447.50p 152139
15/04/2015 446.50p 460.00p 430.00p 455.00p 1537301
14/04/2015 447.50p 448.00p 442.30p 446.50p 115259
13/04/2015 456.50p 457.65p 437.05p 447.50p 154924
10/04/2015 454.00p 460.00p 450.00p 456.50p 300560
09/04/2015 473.50p 473.50p 452.00p 454.00p 347537
08/04/2015 476.50p 480.00p 472.00p 473.50p 187817
07/04/2015 477.50p 480.00p 474.00p 477.00p 254716
02/04/2015 477.50p 480.00p 471.00p 477.50p 102825
01/04/2015 475.50p 480.00p 472.00p 477.50p 1492561
31/03/2015 473.50p 478.00p 470.00p 475.50p 172542
30/03/2015 472.50p 476.00p 469.86p 473.50p 202395
27/03/2015 469.50p 476.00p 468.00p 472.50p 347071
26/03/2015 461.00p 470.00p 460.00p 469.50p 167870
25/03/2015 457.50p 463.29p 455.60p 461.00p 286398
24/03/2015 460.00p 462.00p 452.30p 457.50p 317269
23/03/2015 458.50p 463.70p 458.00p 460.00p 547485
20/03/2015 455.00p 458.00p 452.00p 454.00p 165891
19/03/2015 455.00p 457.25p 452.90p 455.50p 47398
18/03/2015 455.00p 458.00p 452.00p 455.00p 45534
17/03/2015 449.00p 458.00p 448.10p 455.00p 53167
16/03/2015 455.00p 455.60p 448.00p 449.00p 148817
13/03/2015 470.00p 470.00p 446.00p 455.00p 193907
12/03/2015 470.00p 472.00p 468.00p 470.00p 27275
11/03/2015 471.00p 471.50p 468.00p 470.00p 73277
10/03/2015 468.00p 475.69p 466.40p 471.00p 85701
09/03/2015 472.50p 473.00p 466.00p 468.00p 97627
06/03/2015 474.00p 476.00p 472.00p 472.50p 115726
05/03/2015 469.00p 475.00p 469.00p 474.00p 68501
04/03/2015 473.50p 473.50p 468.00p 469.00p 56202
03/03/2015 470.50p 477.00p 467.00p 475.00p 74750
02/03/2015 476.00p 479.50p 467.50p 467.50p 110202
27/02/2015 478.50p 483.00p 471.00p 476.00p 122587
26/02/2015 477.50p 482.00p 476.75p 478.50p 76283
25/02/2015 482.50p 483.75p 470.54p 477.50p 127027
24/02/2015 474.50p 484.00p 474.50p 482.00p 330977
23/02/2015 466.50p 475.00p 466.50p 472.50p 120746
20/02/2015 459.00p 470.00p 459.00p 466.50p 75614
19/02/2015 451.50p 462.67p 449.50p 459.00p 77383
18/02/2015 450.00p 455.00p 448.00p 451.50p 85004
17/02/2015 451.00p 451.50p 448.00p 450.00p 114702
16/02/2015 451.00p 451.00p 448.00p 449.00p 136384
13/02/2015 451.50p 453.40p 448.00p 451.00p 79615
12/02/2015 453.50p 454.50p 450.00p 452.50p 77611
11/02/2015 453.50p 454.70p 452.00p 453.50p 96787
10/02/2015 452.50p 455.00p 448.00p 452.50p 220951
09/02/2015 445.50p 453.50p 442.39p 452.50p 120981
06/02/2015 444.50p 447.00p 442.00p 444.50p 70808
05/02/2015 447.00p 449.00p 440.00p 444.50p 35952
04/02/2015 447.00p 449.00p 445.00p 447.00p 40646
03/02/2015 448.00p 448.00p 445.00p 447.00p 75005
02/02/2015 457.50p 457.90p 445.00p 448.00p 163439
30/01/2015 461.00p 463.50p 455.00p 457.50p 93563
29/01/2015 456.00p 463.00p 454.00p 461.00p 367173
28/01/2015 440.00p 456.00p 438.04p 453.50p 468908
27/01/2015 432.00p 438.24p 428.00p 437.50p 124702
26/01/2015 443.50p 444.10p 429.87p 432.00p 688240
23/01/2015 463.00p 463.00p 430.00p 441.50p 630073
22/01/2015 469.00p 473.82p 462.00p 463.00p 184173
21/01/2015 479.00p 480.00p 477.00p 479.00p 302573
20/01/2015 481.50p 481.50p 477.00p 479.00p 363649
19/01/2015 480.50p 481.50p 476.68p 480.50p 262124
16/01/2015 481.50p 484.00p 474.55p 479.00p 193224
15/01/2015 477.50p 485.00p 475.00p 481.50p 85743
14/01/2015 477.50p 479.75p 475.00p 477.50p 85985
13/01/2015 482.50p 482.50p 475.75p 476.50p 281289
12/01/2015 490.50p 499.50p 478.00p 482.50p 242527
09/01/2015 481.50p 485.00p 478.00p 479.00p 135992
08/01/2015 480.50p 483.99p 475.00p 481.50p 115720
07/01/2015 480.00p 482.00p 478.00p 480.50p 148303
06/01/2015 481.00p 482.00p 478.00p 480.00p 130675
05/01/2015 481.00p 483.50p 480.00p 481.00p 195206
02/01/2015 481.00p 485.00p 475.80p 480.00p 226327
31/12/2014 476.50p 485.00p 474.40p 481.00p 49243
30/12/2014 476.50p 478.60p 473.70p 476.50p 79670
29/12/2014 476.00p 480.00p 472.00p 476.50p 73769
24/12/2014 476.00p 479.00p 472.00p 476.00p 37784
23/12/2014 474.50p 480.00p 472.00p 476.00p 99253
22/12/2014 472.50p 479.19p 469.50p 472.50p 184073
19/12/2014 467.50p 482.00p 467.50p 472.50p 196473
18/12/2014 483.00p 485.00p 463.00p 466.00p 452966
17/12/2014 486.50p 487.50p 480.00p 483.00p 179597
16/12/2014 499.50p 501.60p 485.00p 486.00p 195707
15/12/2014 491.50p 495.00p 485.04p 492.50p 70182
12/12/2014 490.00p 495.00p 487.50p 491.50p 145882
11/12/2014 488.00p 492.00p 484.81p 490.00p 69163
10/12/2014 489.00p 493.00p 485.00p 488.00p 419184
09/12/2014 486.00p 491.53p 484.24p 489.00p 106659
08/12/2014 479.50p 487.00p 479.50p 484.50p 94074
05/12/2014 475.00p 481.90p 473.00p 479.50p 162515
04/12/2014 473.50p 479.32p 472.00p 475.00p 341106
03/12/2014 475.00p 476.65p 470.49p 473.50p 41383
02/12/2014 476.50p 479.65p 473.28p 475.00p 166199
01/12/2014 480.50p 481.50p 472.50p 476.50p 265607
28/11/2014 481.50p 482.50p 478.00p 480.50p 70904
27/11/2014 481.50p 481.50p 478.00p 481.50p 93099
26/11/2014 481.50p 483.50p 478.00p 481.50p 242906
25/11/2014 477.50p 485.00p 476.81p 481.50p 979039
24/11/2014 469.50p 480.00p 468.95p 477.00p 233174
21/11/2014 475.00p 477.50p 467.00p 469.50p 118344

*Close Price adjusted for both dividends and splits