Entain (ENT) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
20/11/2014 478.50p 480.00p 472.30p 475.00p 65510
19/11/2014 475.00p 485.00p 470.00p 478.50p 257628
18/11/2014 477.00p 479.50p 471.00p 475.00p 68335
17/11/2014 485.50p 488.00p 474.00p 477.00p 107034
14/11/2014 485.50p 489.37p 485.00p 485.50p 181209
13/11/2014 481.00p 488.36p 479.00p 485.62p 284945
12/11/2014 474.00p 481.25p 472.88p 481.00p 426538
11/11/2014 472.50p 477.15p 470.00p 472.50p 249383
10/11/2014 479.50p 480.00p 470.00p 475.00p 360809
07/11/2014 478.50p 480.19p 477.00p 479.50p 284980
06/11/2014 479.50p 480.00p 477.29p 478.50p 79943
05/11/2014 482.50p 485.02p 478.00p 479.50p 70638
04/11/2014 483.50p 484.19p 480.75p 482.50p 286747
03/11/2014 485.00p 488.20p 480.70p 483.50p 240418
31/10/2014 487.50p 489.00p 485.00p 485.00p 84310
30/10/2014 487.50p 487.50p 486.00p 487.50p 144556
29/10/2014 487.50p 490.20p 485.00p 487.50p 185716
28/10/2014 482.50p 488.00p 481.75p 487.50p 278763
27/10/2014 483.50p 483.50p 480.50p 482.50p 71377
24/10/2014 483.50p 486.00p 481.75p 483.50p 404172
23/10/2014 486.50p 489.00p 480.00p 483.50p 136010
22/10/2014 484.00p 490.00p 482.04p 486.50p 185798
21/10/2014 475.00p 485.04p 473.00p 482.50p 265960
20/10/2014 475.00p 481.00p 472.00p 475.00p 247048
17/10/2014 460.50p 478.00p 457.00p 471.50p 107644
16/10/2014 472.50p 475.00p 440.00p 461.00p 300774
15/10/2014 476.00p 476.80p 470.00p 472.50p 143339
14/10/2014 477.50p 477.50p 474.05p 476.00p 163611
13/10/2014 467.50p 482.00p 463.00p 476.50p 102240
10/10/2014 475.00p 477.00p 463.00p 467.50p 235583
09/10/2014 492.50p 492.96p 474.05p 476.50p 136303
08/10/2014 499.00p 502.00p 490.00p 496.50p 191933
07/10/2014 500.00p 505.19p 495.50p 499.00p 184262
06/10/2014 492.00p 503.00p 492.00p 500.00p 99024
03/10/2014 491.00p 495.00p 488.90p 492.00p 118005
02/10/2014 496.00p 499.92p 489.12p 491.00p 98146
01/10/2014 501.00p 505.00p 485.00p 496.00p 153597
30/09/2014 489.50p 505.00p 489.50p 501.00p 153361
29/09/2014 474.00p 493.09p 473.36p 489.50p 153703
26/09/2014 467.50p 478.00p 465.00p 474.00p 208122
25/09/2014 469.00p 473.00p 465.50p 467.50p 48922
24/09/2014 476.00p 476.00p 465.55p 469.00p 63238
23/09/2014 477.50p 480.00p 472.00p 476.50p 46571
22/09/2014 482.50p 484.00p 468.00p 477.50p 312528
19/09/2014 465.00p 480.00p 465.00p 476.50p 210807
18/09/2014 465.00p 469.31p 462.00p 465.00p 54585
17/09/2014 457.50p 470.00p 456.50p 465.00p 75237
16/09/2014 457.50p 460.00p 455.50p 457.50p 33907
15/09/2014 457.50p 460.00p 457.50p 457.50p 30353
12/09/2014 454.00p 460.00p 452.00p 458.50p 114913
11/09/2014 441.50p 457.50p 441.50p 454.00p 176179
10/09/2014 442.50p 445.00p 435.80p 441.50p 117728
09/09/2014 442.50p 444.50p 440.32p 442.50p 62573
08/09/2014 442.50p 442.50p 439.82p 442.50p 35621
05/09/2014 442.50p 445.24p 440.00p 442.50p 52367
04/09/2014 450.00p 452.00p 440.00p 442.50p 194574
03/09/2014 437.50p 451.50p 436.80p 449.00p 210172
02/09/2014 437.50p 439.00p 435.00p 437.50p 126578
01/09/2014 441.00p 443.00p 435.50p 437.50p 45082
29/08/2014 439.00p 443.00p 435.00p 440.00p 98558
28/08/2014 437.00p 441.53p 434.00p 439.00p 30145
27/08/2014 434.00p 440.00p 432.00p 437.00p 88511
26/08/2014 435.00p 435.50p 432.00p 434.00p 35128
22/08/2014 436.00p 436.00p 432.00p 435.00p 56902
21/08/2014 432.50p 439.20p 430.50p 436.00p 105939
20/08/2014 441.00p 442.00p 430.00p 432.50p 77412
19/08/2014 441.00p 445.00p 437.00p 441.00p 45785
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

*Close Price adjusted for both dividends and splits