Entain (ENT) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
18/11/2010 119.50p 120.00p 118.75p 119.50p 2492
17/11/2010 119.50p 119.50p 119.50p 119.50p 0
16/11/2010 119.50p 120.00p 117.50p 119.50p 2347
15/11/2010 119.50p 120.00p 119.50p 119.50p 1692
12/11/2010 119.50p 119.50p 117.00p 119.50p 1500
11/11/2010 119.50p 119.50p 117.00p 119.50p 78189
10/11/2010 119.50p 119.50p 117.00p 119.50p 71670
09/11/2010 119.50p 119.50p 117.00p 119.50p 3629
08/11/2010 119.50p 119.50p 117.10p 119.50p 2110
05/11/2010 119.50p 119.50p 117.50p 119.50p 1700
04/11/2010 119.50p 120.50p 119.50p 119.50p 6562
03/11/2010 121.50p 121.50p 118.00p 119.50p 4756
02/11/2010 121.50p 121.50p 121.50p 121.50p 0
01/11/2010 121.50p 121.50p 118.10p 121.50p 2500
29/10/2010 121.50p 123.00p 118.00p 121.50p 9100
28/10/2010 121.50p 121.50p 121.50p 121.50p 0
27/10/2010 121.50p 122.50p 118.00p 121.50p 1232
26/10/2010 121.50p 123.00p 118.50p 121.50p 917616
25/10/2010 121.50p 121.50p 121.50p 121.50p 0
22/10/2010 121.50p 123.00p 121.50p 121.50p 2000
21/10/2010 121.50p 124.00p 121.50p 121.50p 3500
20/10/2010 121.50p 121.50p 121.50p 121.50p 0
19/10/2010 118.50p 121.74p 117.00p 121.00p 73783
18/10/2010 120.50p 120.50p 118.00p 119.00p 15000
15/10/2010 120.50p 123.00p 120.50p 120.50p 8150
14/10/2010 121.00p 124.00p 119.00p 120.50p 15020
13/10/2010 120.50p 126.00p 119.97p 121.00p 105945
12/10/2010 120.50p 122.00p 120.50p 120.50p 18000
11/10/2010 126.00p 130.00p 119.25p 120.50p 147195
08/10/2010 125.25p 128.50p 123.60p 126.00p 10617
07/10/2010 118.00p 126.00p 118.00p 124.00p 76343
06/10/2010 118.00p 119.90p 116.80p 118.00p 30222
05/10/2010 118.00p 123.00p 117.00p 119.50p 38445
04/10/2010 112.00p 119.75p 109.00p 118.00p 135851
01/10/2010 108.50p 115.00p 108.50p 112.00p 35730
30/09/2010 108.00p 109.50p 106.00p 108.50p 75415
29/09/2010 103.50p 109.20p 103.50p 108.00p 80600
28/09/2010 98.75p 104.80p 98.75p 103.50p 158531
27/09/2010 97.50p 98.00p 97.50p 97.50p 3301
24/09/2010 95.50p 97.50p 93.00p 97.50p 35216
23/09/2010 92.50p 93.25p 91.50p 91.50p 11064
22/09/2010 92.50p 93.25p 90.00p 92.50p 502126
21/09/2010 92.50p 92.50p 90.00p 92.50p 50995
20/09/2010 92.50p 92.50p 90.00p 92.50p 2322
17/09/2010 92.50p 93.00p 91.00p 92.50p 4346
16/09/2010 92.50p 92.50p 92.50p 92.50p 1000
15/09/2010 92.50p 92.50p 92.00p 92.50p 2500
14/09/2010 92.50p 93.00p 92.50p 92.50p 1575
13/09/2010 92.50p 93.00p 90.00p 92.50p 30588
10/09/2010 92.50p 93.00p 90.82p 92.50p 39675
09/09/2010 92.50p 94.00p 92.50p 92.50p 10933
08/09/2010 92.50p 93.00p 90.20p 92.50p 48514
07/09/2010 92.50p 92.50p 90.32p 92.50p 39093
06/09/2010 92.50p 92.50p 92.32p 92.50p 14093
03/09/2010 93.50p 93.50p 92.20p 92.50p 7500
02/09/2010 93.50p 93.50p 93.50p 93.50p 2050
01/09/2010 92.00p 95.00p 92.00p 93.50p 29996
31/08/2010 92.00p 93.00p 91.90p 92.00p 11200
27/08/2010 91.25p 92.00p 91.25p 92.00p 12395
26/08/2010 91.25p 92.00p 91.25p 91.25p 308220
25/08/2010 91.00p 91.25p 90.90p 91.25p 1669500
24/08/2010 91.00p 91.00p 90.90p 91.00p 11750
23/08/2010 91.00p 91.00p 90.75p 91.00p 9039
20/08/2010 92.00p 92.50p 90.00p 91.00p 65057
19/08/2010 92.00p 92.00p 91.75p 92.00p 6000
18/08/2010 92.00p 92.00p 91.75p 92.00p 8708
17/08/2010 93.00p 93.00p 91.00p 92.00p 94945
16/08/2010 93.00p 93.00p 92.50p 93.00p 5000
13/08/2010 93.00p 94.50p 92.50p 93.00p 3155
12/08/2010 94.00p 94.00p 90.82p 93.00p 145789
11/08/2010 94.00p 97.00p 90.82p 94.00p 32777
10/08/2010 92.00p 95.00p 91.00p 94.00p 80231
09/08/2010 92.00p 94.00p 91.90p 92.00p 53989
06/08/2010 92.50p 92.50p 91.68p 92.00p 7723
05/08/2010 92.00p 92.00p 91.00p 92.00p 67395
04/08/2010 92.50p 95.00p 92.00p 92.50p 33509
03/08/2010 93.50p 94.00p 90.50p 92.50p 11998
02/08/2010 94.50p 94.50p 91.00p 93.50p 29729
30/07/2010 95.50p 95.50p 91.86p 94.50p 66355
29/07/2010 100.00p 100.00p 91.00p 95.50p 109332
28/07/2010 100.00p 100.00p 99.85p 100.00p 25000
27/07/2010 100.00p 100.00p 99.85p 100.00p 19990
26/07/2010 100.00p 100.00p 95.00p 100.00p 19000
23/07/2010 100.00p 102.00p 99.65p 100.00p 44210
22/07/2010 100.00p 103.43p 90.00p 100.00p 17990
21/07/2010 100.00p 102.50p 100.00p 100.00p 25886
20/07/2010 105.00p 105.00p 95.00p 100.00p 15000
19/07/2010 105.00p 105.00p 102.79p 105.00p 5962
16/07/2010 106.00p 106.00p 100.00p 105.00p 5000
15/07/2010 106.00p 108.00p 102.00p 106.00p 15820
14/07/2010 110.50p 110.50p 105.00p 106.00p 6300
13/07/2010 110.50p 110.86p 108.00p 110.50p 5885
12/07/2010 110.50p 110.86p 110.05p 110.50p 5038
09/07/2010 111.50p 111.50p 108.00p 110.50p 10382
08/07/2010 111.50p 113.00p 108.00p 111.50p 1348515
07/07/2010 108.50p 112.14p 106.00p 111.50p 34122
06/07/2010 102.50p 110.60p 102.50p 108.50p 276006
05/07/2010 97.50p 103.94p 97.00p 102.50p 104505
02/07/2010 97.50p 97.50p 95.50p 97.50p 6654
01/07/2010 100.00p 100.00p 96.90p 97.50p 12060
30/06/2010 101.00p 101.00p 97.00p 101.00p 12668
29/06/2010 104.00p 104.00p 97.00p 101.00p 9100
28/06/2010 104.00p 104.00p 104.00p 104.00p 0
25/06/2010 105.00p 105.00p 100.00p 104.00p 17093
24/06/2010 107.50p 109.00p 104.00p 105.00p 29051
23/06/2010 107.50p 109.00p 105.00p 107.50p 8500
22/06/2010 117.50p 117.50p 105.00p 107.50p 7500
21/06/2010 118.50p 118.50p 117.50p 117.50p 0
18/06/2010 118.50p 122.00p 118.50p 118.50p 6000
17/06/2010 118.50p 120.50p 115.00p 118.50p 9520
16/06/2010 130.00p 131.00p 115.00p 118.50p 32000
15/06/2010 130.00p 132.00p 125.00p 130.00p 7165
14/06/2010 134.00p 134.00p 125.50p 130.00p 7560
11/06/2010 134.00p 138.00p 130.00p 134.00p 13090
10/06/2010 136.50p 136.50p 130.00p 134.00p 13183
09/06/2010 145.00p 145.00p 130.00p 136.50p 15425
08/06/2010 145.00p 147.00p 140.00p 145.00p 7841
07/06/2010 146.50p 146.50p 140.00p 145.00p 4637
04/06/2010 151.50p 151.50p 151.50p 151.50p 0
03/06/2010 150.00p 153.00p 145.00p 151.50p 1477930
02/06/2010 157.50p 158.00p 145.00p 147.50p 33216
01/06/2010 185.00p 193.00p 185.00p 188.50p 390748
28/05/2010 187.50p 188.25p 178.00p 185.00p 68982
27/05/2010 185.00p 188.25p 185.00p 187.50p 18400
26/05/2010 184.00p 186.50p 180.00p 185.00p 5266
25/05/2010 182.50p 185.00p 177.00p 184.00p 17153
24/05/2010 184.00p 184.00p 178.00p 182.50p 606
21/05/2010 185.00p 185.00p 185.00p 185.00p 0
20/05/2010 186.50p 186.50p 180.00p 185.00p 4134
19/05/2010 191.50p 193.45p 185.00p 186.50p 11457
18/05/2010 191.50p 191.50p 185.00p 191.50p 500
17/05/2010 191.50p 191.50p 185.00p 191.50p 8900
14/05/2010 191.50p 191.50p 185.00p 191.50p 1500
13/05/2010 191.50p 191.50p 185.00p 191.50p 7937
12/05/2010 191.50p 194.00p 191.50p 191.50p 1500
11/05/2010 191.50p 191.50p 191.50p 191.50p 0
10/05/2010 190.00p 191.50p 190.00p 191.50p 0
07/05/2010 190.00p 190.00p 190.00p 190.00p 44000
06/05/2010 194.00p 197.00p 192.00p 194.00p 18772
05/05/2010 192.50p 194.00p 190.00p 194.00p 11760
04/05/2010 193.00p 196.00p 188.00p 192.50p 19012
30/04/2010 193.00p 198.00p 189.30p 193.00p 12963
29/04/2010 186.50p 195.00p 186.50p 193.00p 22655
28/04/2010 186.50p 189.16p 183.00p 186.50p 123400
27/04/2010 182.50p 189.90p 182.00p 186.00p 265286
26/04/2010 176.00p 183.00p 175.00p 182.50p 204296
23/04/2010 175.00p 176.00p 164.00p 176.00p 327116
22/04/2010 177.50p 177.50p 170.05p 175.00p 35020
21/04/2010 180.00p 180.00p 175.00p 177.50p 18285
20/04/2010 175.00p 180.00p 175.00p 180.00p 24654
19/04/2010 192.50p 192.50p 170.00p 175.00p 34013
16/04/2010 192.50p 194.50p 192.50p 192.50p 1379
15/04/2010 192.50p 194.50p 192.50p 192.50p 2200
14/04/2010 187.00p 193.00p 187.00p 191.50p 44340
13/04/2010 187.00p 190.70p 187.00p 187.00p 5390
12/04/2010 186.50p 189.00p 181.00p 187.00p 54668
09/04/2010 186.00p 186.00p 186.00p 186.00p 0
08/04/2010 188.50p 188.50p 186.00p 186.00p 600
07/04/2010 187.50p 189.00p 185.10p 188.50p 14211
06/04/2010 187.50p 190.00p 187.50p 187.50p 3033
01/04/2010 189.00p 189.00p 185.00p 187.50p 7005
31/03/2010 189.00p 191.00p 183.00p 189.00p 14245
30/03/2010 189.00p 191.00p 186.50p 189.00p 8121
29/03/2010 189.00p 192.50p 187.50p 189.00p 11488
26/03/2010 186.50p 191.00p 184.50p 189.00p 64300
25/03/2010 186.50p 186.50p 186.50p 186.50p 0
24/03/2010 192.50p 192.90p 185.00p 186.50p 21910
23/03/2010 192.50p 195.00p 190.00p 192.50p 1674449
22/03/2010 192.50p 193.00p 192.50p 192.50p 11331
19/03/2010 192.50p 194.00p 190.00p 192.50p 97044
18/03/2010 191.50p 194.00p 190.87p 192.50p 46101
17/03/2010 191.50p 193.40p 188.56p 191.50p 19098
16/03/2010 190.00p 193.00p 188.56p 191.50p 22642
15/03/2010 193.50p 193.50p 190.00p 190.00p 109074
12/03/2010 193.50p 194.70p 190.00p 193.50p 2452
11/03/2010 192.50p 195.00p 191.20p 193.50p 17111
10/03/2010 192.50p 192.50p 186.95p 192.50p 2363
09/03/2010 190.00p 199.00p 181.20p 192.50p 182319
08/03/2010 190.00p 190.00p 190.00p 190.00p 0
05/03/2010 196.00p 196.67p 185.00p 190.00p 5500
04/03/2010 196.00p 201.00p 196.00p 196.00p 5117
03/03/2010 196.00p 196.00p 196.00p 196.00p 0
02/03/2010 196.00p 201.00p 187.90p 196.00p 4777
01/03/2010 196.00p 203.00p 196.00p 196.00p 11247
26/02/2010 189.50p 196.00p 189.00p 196.00p 12756
25/02/2010 182.50p 190.00p 182.50p 189.50p 105419
24/02/2010 182.50p 184.00p 176.50p 182.50p 15913
23/02/2010 181.00p 185.00p 181.00p 182.50p 31500
22/02/2010 181.00p 185.00p 180.00p 181.00p 21162
19/02/2010 177.50p 180.00p 174.65p 178.50p 238057
18/02/2010 180.00p 189.00p 175.00p 181.50p 629418
17/02/2010 176.50p 185.00p 170.00p 180.00p 14132
16/02/2010 174.00p 175.00p 168.00p 174.00p 17481
15/02/2010 175.00p 177.00p 168.00p 174.00p 62447
12/02/2010 177.50p 179.75p 170.00p 175.00p 451792
11/02/2010 186.50p 186.50p 170.00p 177.50p 43900
10/02/2010 186.50p 187.55p 186.50p 186.50p 5976
09/02/2010 182.50p 187.00p 175.00p 186.50p 72576
08/02/2010 185.00p 185.00p 180.00p 182.50p 93935
05/02/2010 186.50p 186.50p 184.05p 185.00p 4500

*Close Price adjusted for both dividends and splits