Entain (ENT) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
18/08/2014 437.50p 443.00p 437.27p 441.00p 521992
15/08/2014 427.50p 442.92p 427.50p 437.50p 99411
14/08/2014 425.00p 428.80p 422.00p 426.00p 77305
13/08/2014 422.50p 427.20p 420.25p 424.00p 69920
12/08/2014 422.50p 425.00p 420.00p 422.50p 49747
11/08/2014 422.50p 423.72p 419.83p 422.50p 43804
08/08/2014 422.50p 425.00p 420.00p 422.50p 75938
07/08/2014 426.00p 426.00p 419.83p 421.00p 65460
06/08/2014 426.00p 426.00p 422.00p 425.00p 12026
05/08/2014 422.00p 429.00p 420.00p 426.00p 47579
04/08/2014 421.50p 425.00p 418.00p 422.00p 42283
01/08/2014 436.50p 436.50p 420.00p 421.50p 126165
31/07/2014 437.50p 440.00p 435.00p 436.50p 57104
30/07/2014 438.00p 440.00p 433.53p 437.50p 445601
29/07/2014 421.50p 440.00p 418.10p 438.00p 751689
28/07/2014 420.50p 423.00p 415.00p 421.50p 128181
25/07/2014 416.00p 423.00p 413.00p 420.50p 178430
24/07/2014 426.00p 426.00p 410.00p 416.00p 291158
23/07/2014 434.00p 435.17p 422.00p 426.00p 206084
22/07/2014 439.00p 440.00p 436.60p 438.00p 89158
21/07/2014 436.00p 440.00p 432.40p 439.00p 78334
18/07/2014 447.50p 447.50p 430.00p 436.00p 124745
17/07/2014 455.00p 455.00p 445.00p 447.50p 28123
16/07/2014 455.00p 459.28p 450.00p 455.00p 71456
15/07/2014 460.00p 463.00p 451.66p 455.00p 152651
14/07/2014 446.00p 454.10p 445.00p 452.50p 105597
11/07/2014 442.50p 447.78p 440.00p 446.00p 106956
10/07/2014 450.50p 450.50p 440.00p 442.50p 79752
09/07/2014 452.50p 453.00p 448.00p 450.50p 63201
08/07/2014 442.50p 459.28p 440.50p 452.50p 193930
07/07/2014 437.50p 445.00p 435.75p 441.50p 102513
04/07/2014 437.50p 441.23p 435.00p 437.50p 65986
03/07/2014 437.00p 440.00p 434.00p 437.50p 114788
02/07/2014 437.00p 438.50p 434.00p 437.00p 77429
01/07/2014 440.50p 442.00p 432.00p 437.00p 239209
30/06/2014 440.50p 443.00p 438.00p 440.50p 90171
27/06/2014 441.00p 443.00p 438.00p 440.50p 165382
26/06/2014 445.00p 445.50p 440.00p 441.00p 130734
25/06/2014 449.00p 449.00p 442.03p 445.00p 79269
24/06/2014 449.00p 450.00p 448.00p 449.00p 53809
23/06/2014 450.50p 450.50p 448.00p 449.00p 40064
20/06/2014 455.00p 456.00p 448.00p 450.50p 82302
19/06/2014 456.00p 457.00p 454.00p 456.00p 158097
18/06/2014 458.50p 459.00p 454.00p 456.00p 37672
17/06/2014 456.00p 460.00p 454.00p 457.50p 181327
16/06/2014 456.00p 457.00p 449.00p 456.00p 98960
13/06/2014 456.00p 457.00p 454.00p 456.00p 34575
12/06/2014 455.00p 458.28p 452.00p 456.00p 67011
11/06/2014 456.00p 456.00p 452.00p 455.00p 30446
10/06/2014 458.50p 459.00p 452.00p 456.00p 58533
09/06/2014 460.00p 461.25p 455.00p 458.50p 36706
06/06/2014 459.00p 463.00p 458.80p 460.00p 77877
05/06/2014 456.00p 460.29p 455.00p 459.00p 83779
04/06/2014 457.50p 464.20p 453.00p 456.00p 202158
03/06/2014 456.50p 459.90p 453.00p 456.50p 98046
02/06/2014 449.00p 460.00p 449.00p 456.50p 150855
30/05/2014 444.50p 455.00p 444.50p 449.00p 154590
29/05/2014 440.00p 449.25p 438.00p 444.50p 77711
28/05/2014 443.50p 445.00p 438.00p 440.00p 95310
27/05/2014 435.00p 448.00p 435.00p 443.50p 276869
23/05/2014 435.00p 438.99p 431.00p 435.00p 108789
22/05/2014 424.00p 439.00p 424.00p 435.00p 226502
21/05/2014 416.00p 426.72p 415.00p 424.00p 356114
20/05/2014 416.00p 416.90p 415.00p 416.00p 84224
19/05/2014 417.00p 423.18p 415.00p 416.00p 128718
16/05/2014 426.00p 426.00p 415.00p 417.00p 110888
15/05/2014 434.00p 435.00p 422.00p 426.00p 184339
14/05/2014 437.50p 439.00p 424.20p 434.00p 377999
13/05/2014 410.00p 425.00p 410.00p 422.50p 568790
12/05/2014 411.00p 415.00p 405.23p 410.00p 161172
09/05/2014 401.50p 415.00p 400.00p 410.00p 99442
08/05/2014 400.00p 401.50p 398.00p 401.50p 230291
07/05/2014 399.00p 401.60p 396.00p 400.00p 289521
06/05/2014 401.00p 403.00p 397.30p 399.00p 44622
02/05/2014 396.50p 400.00p 395.10p 398.50p 44631
01/05/2014 390.50p 398.00p 388.00p 396.00p 161779
30/04/2014 390.00p 393.00p 385.00p 390.50p 44447
29/04/2014 396.50p 397.60p 385.00p 390.00p 269304
28/04/2014 403.00p 403.00p 393.00p 396.50p 232500
25/04/2014 403.00p 403.80p 399.83p 403.00p 129849
24/04/2014 402.00p 403.00p 398.00p 403.00p 141832
23/04/2014 410.00p 410.00p 397.00p 402.00p 73979
22/04/2014 404.00p 420.00p 403.20p 412.50p 336953
17/04/2014 399.00p 410.00p 398.50p 404.00p 224080
16/04/2014 403.50p 404.53p 398.20p 399.00p 138084
15/04/2014 406.50p 407.85p 401.50p 403.50p 159151
14/04/2014 400.50p 410.95p 400.50p 406.50p 187238
11/04/2014 400.00p 405.00p 395.00p 400.50p 101142
10/04/2014 398.50p 407.50p 395.65p 400.00p 188044
09/04/2014 420.00p 430.00p 380.00p 398.50p 1182745
08/04/2014 379.00p 381.00p 378.40p 380.00p 94618
07/04/2014 378.50p 382.00p 377.00p 379.00p 439995
04/04/2014 377.50p 383.25p 377.50p 378.50p 426067
03/04/2014 378.50p 381.99p 376.00p 378.50p 145555
02/04/2014 373.50p 383.00p 372.50p 377.50p 198684
01/04/2014 373.50p 376.90p 372.00p 373.50p 188942
31/03/2014 371.50p 375.00p 371.50p 373.50p 57413
28/03/2014 373.50p 375.45p 367.50p 367.50p 47102
27/03/2014 373.50p 376.75p 372.00p 373.50p 76653
26/03/2014 373.50p 374.60p 372.00p 373.50p 58119
25/03/2014 373.50p 375.00p 372.00p 373.50p 65160
24/03/2014 374.50p 375.00p 372.00p 373.50p 342755
21/03/2014 371.50p 374.64p 371.50p 374.50p 37073
20/03/2014 374.50p 374.80p 374.00p 374.50p 68711
19/03/2014 375.50p 376.90p 370.00p 374.50p 22795
18/03/2014 374.00p 376.90p 371.00p 375.50p 67887
17/03/2014 374.50p 378.06p 367.80p 373.00p 70412
14/03/2014 374.50p 377.00p 372.00p 374.50p 62676
13/03/2014 372.00p 376.91p 369.60p 374.50p 51308
12/03/2014 371.00p 375.00p 367.60p 372.00p 22383
11/03/2014 371.00p 372.21p 365.00p 371.00p 117860
10/03/2014 377.50p 378.90p 365.05p 371.00p 106544
07/03/2014 377.50p 380.00p 375.05p 377.50p 48226
06/03/2014 377.50p 382.00p 370.00p 377.50p 98586
05/03/2014 377.50p 380.00p 374.78p 377.50p 44733
04/03/2014 376.50p 380.00p 375.03p 377.50p 26899
03/03/2014 377.50p 382.00p 374.43p 376.50p 81760
28/02/2014 380.00p 381.00p 375.35p 378.50p 61816
27/02/2014 381.00p 384.50p 377.00p 380.00p 110302
26/02/2014 380.00p 383.20p 375.00p 381.00p 65185
25/02/2014 386.50p 387.08p 375.00p 380.00p 38225
24/02/2014 380.00p 390.00p 379.50p 385.50p 444730
21/02/2014 380.50p 383.00p 378.00p 380.00p 44706
20/02/2014 380.00p 385.00p 380.00p 380.50p 41001
19/02/2014 371.00p 385.00p 370.00p 381.50p 108504
18/02/2014 370.50p 372.00p 368.00p 370.00p 135805
17/02/2014 370.50p 373.00p 368.00p 370.50p 151956
14/02/2014 371.50p 371.50p 366.00p 370.50p 175242
13/02/2014 380.00p 380.00p 365.00p 371.50p 129178
12/02/2014 386.50p 389.60p 375.00p 380.00p 946217
11/02/2014 387.50p 390.00p 378.00p 386.50p 944195
10/02/2014 380.00p 389.00p 376.00p 387.50p 544248
07/02/2014 364.00p 369.20p 355.00p 366.00p 494889
06/02/2014 363.50p 365.52p 362.00p 364.00p 104620
05/02/2014 361.50p 365.72p 359.16p 363.50p 262423
04/02/2014 352.50p 363.00p 345.00p 361.50p 175457
03/02/2014 350.00p 355.00p 350.00p 352.50p 186979
31/01/2014 354.00p 356.20p 350.00p 352.50p 99755
30/01/2014 352.50p 356.24p 348.00p 354.00p 281355
29/01/2014 372.50p 375.00p 345.00p 352.00p 299598
28/01/2014 372.50p 375.00p 370.00p 372.50p 85593
27/01/2014 373.50p 373.50p 365.00p 372.50p 137416
24/01/2014 387.50p 387.50p 370.00p 375.50p 128963
23/01/2014 389.50p 394.47p 385.00p 387.50p 147892
22/01/2014 391.00p 394.10p 386.75p 389.50p 17935
21/01/2014 396.00p 403.00p 394.00p 397.50p 309892
20/01/2014 395.00p 400.99p 393.50p 395.00p 71019
17/01/2014 395.00p 400.00p 391.50p 395.00p 111395
16/01/2014 396.00p 404.00p 390.25p 395.00p 92204
15/01/2014 391.50p 401.51p 389.00p 396.00p 85668
14/01/2014 398.00p 398.00p 383.35p 391.50p 83400
13/01/2014 403.50p 403.50p 382.15p 398.00p 155072
10/01/2014 386.00p 410.00p 385.50p 403.50p 690012
09/01/2014 390.00p 390.00p 376.00p 386.00p 618295
08/01/2014 360.00p 383.00p 360.00p 376.00p 173823
07/01/2014 358.50p 363.00p 355.00p 360.00p 74995
06/01/2014 359.50p 362.01p 353.00p 358.50p 129981
03/01/2014 359.00p 363.01p 357.66p 359.50p 52132
02/01/2014 355.50p 363.01p 355.00p 358.50p 188882
31/12/2013 355.50p 357.00p 353.00p 355.50p 26127
30/12/2013 355.50p 356.00p 353.00p 355.50p 42132
27/12/2013 355.00p 357.69p 353.00p 355.50p 32167
24/12/2013 353.50p 355.60p 351.40p 355.00p 16776
23/12/2013 350.00p 357.00p 350.00p 353.50p 50451
20/12/2013 348.50p 355.99p 347.15p 350.00p 71568
19/12/2013 348.50p 349.70p 347.00p 348.50p 40443
18/12/2013 350.00p 352.00p 347.00p 348.50p 96647
17/12/2013 348.50p 350.00p 347.10p 350.00p 55999
16/12/2013 352.50p 353.47p 340.00p 348.50p 33059
13/12/2013 351.50p 355.00p 350.00p 352.50p 394304
12/12/2013 360.00p 360.00p 335.00p 351.50p 637987
11/12/2013 360.00p 362.50p 355.50p 362.50p 22197
10/12/2013 360.00p 360.58p 356.00p 360.00p 18021
09/12/2013 360.00p 360.70p 355.00p 360.00p 12742
06/12/2013 360.00p 362.50p 355.50p 362.50p 50943
05/12/2013 362.50p 364.50p 359.64p 360.00p 246718
04/12/2013 356.50p 367.63p 355.00p 362.50p 169787
03/12/2013 352.50p 352.50p 350.00p 352.50p 41508
02/12/2013 352.50p 352.50p 350.00p 352.50p 27689
29/11/2013 352.50p 353.50p 350.00p 352.50p 38632
28/11/2013 352.50p 352.50p 350.00p 352.50p 19195
27/11/2013 352.50p 355.00p 350.50p 352.50p 60230
26/11/2013 352.50p 354.00p 350.00p 352.50p 34244
25/11/2013 347.00p 355.00p 347.00p 352.50p 83691
22/11/2013 351.00p 351.10p 350.00p 351.00p 16745
21/11/2013 351.00p 352.00p 349.00p 351.00p 51040
20/11/2013 351.00p 352.00p 350.00p 351.00p 55259
19/11/2013 351.00p 352.48p 350.00p 351.00p 52690
18/11/2013 351.00p 351.50p 350.00p 351.00p 26451
15/11/2013 351.50p 351.50p 350.00p 351.00p 19479
14/11/2013 351.50p 351.75p 351.00p 351.50p 44133
13/11/2013 351.00p 351.50p 345.00p 351.50p 46356
12/11/2013 351.00p 351.00p 350.00p 351.00p 11162
11/11/2013 351.00p 351.00p 345.00p 351.00p 31312
08/11/2013 351.00p 351.00p 350.00p 351.00p 35367
07/11/2013 351.00p 351.00p 348.00p 351.00p 39778
06/11/2013 351.00p 352.00p 349.50p 351.00p 55776
05/11/2013 349.50p 351.75p 347.00p 349.50p 65074
04/11/2013 346.00p 351.77p 346.00p 349.50p 95946
01/11/2013 346.50p 347.00p 345.00p 346.00p 110342

*Close Price adjusted for both dividends and splits