Entain (ENT) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
05/11/2009 192.50p 205.00p 178.00p 197.50p 115894
04/11/2009 192.50p 192.50p 178.00p 192.50p 60000
03/11/2009 197.50p 201.25p 190.00p 192.50p 19619
02/11/2009 197.50p 197.50p 190.15p 197.50p 3000
30/10/2009 197.50p 197.50p 197.50p 197.50p 20000
29/10/2009 197.50p 198.00p 190.00p 197.50p 39617
28/10/2009 197.50p 201.00p 190.00p 197.50p 33370
27/10/2009 200.00p 200.00p 197.50p 197.50p 2261
26/10/2009 197.50p 203.00p 191.95p 200.00p 10954
23/10/2009 202.50p 207.00p 190.00p 197.50p 17106
22/10/2009 202.50p 202.50p 195.00p 202.50p 7045
21/10/2009 207.50p 205.00p 195.00p 202.50p 20213
20/10/2009 207.50p 212.00p 200.00p 207.50p 71620
19/10/2009 210.00p 210.00p 207.50p 207.50p 3833
16/10/2009 210.00p 213.00p 207.00p 210.00p 12137
15/10/2009 210.00p 213.00p 207.00p 210.00p 5481
14/10/2009 217.50p 213.00p 207.50p 210.00p 22325
13/10/2009 217.50p 217.50p 217.50p 217.50p 0
12/10/2009 207.50p 225.00p 208.69p 217.50p 32988
09/10/2009 207.50p 210.00p 200.00p 207.50p 24840
08/10/2009 210.00p 213.05p 207.50p 207.50p 7725
07/10/2009 215.00p 213.70p 205.00p 210.00p 23526
06/10/2009 219.00p 225.00p 215.00p 221.50p 59957
05/10/2009 220.00p 221.50p 219.00p 219.00p 102076
02/10/2009 217.50p 224.00p 215.00p 220.00p 43565
01/10/2009 217.50p 225.00p 217.50p 217.50p 3535
30/09/2009 217.50p 225.00p 210.00p 217.50p 43393
29/09/2009 210.00p 220.00p 206.00p 217.50p 138378
28/09/2009 205.00p 210.00p 205.00p 210.00p 16633
25/09/2009 202.50p 205.00p 202.50p 202.50p 500
24/09/2009 207.50p 207.50p 202.50p 202.50p 10674
23/09/2009 207.50p 211.00p 201.95p 207.50p 80642
22/09/2009 207.50p 210.00p 205.00p 207.50p 50000
21/09/2009 215.00p 207.50p 200.00p 207.50p 4500

*Close Price adjusted for both dividends and splits