Entain (ENT) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
31/10/2013 346.00p 350.00p 343.00p 346.50p 103480
30/10/2013 346.00p 358.99p 342.00p 346.00p 367121
29/10/2013 345.00p 349.70p 342.50p 346.00p 64823
28/10/2013 351.00p 355.00p 342.75p 345.00p 101260
25/10/2013 340.50p 353.33p 340.00p 351.00p 144648
24/10/2013 332.50p 345.00p 330.00p 340.50p 118950
23/10/2013 312.50p 335.00p 310.00p 330.00p 3607385
22/10/2013 318.00p 318.70p 305.25p 312.50p 149376
21/10/2013 319.50p 320.82p 316.50p 318.00p 70898
18/10/2013 320.50p 320.75p 318.15p 319.50p 114050
17/10/2013 319.00p 322.90p 315.10p 320.50p 42713
16/10/2013 321.50p 322.90p 320.00p 321.50p 43707
15/10/2013 322.50p 322.50p 320.00p 322.50p 110448
14/10/2013 322.50p 325.00p 320.00p 322.50p 126598
11/10/2013 328.00p 330.00p 321.00p 322.50p 102719
10/10/2013 334.00p 337.00p 325.00p 328.00p 379896
09/10/2013 344.00p 345.00p 330.00p 330.00p 176931
08/10/2013 347.50p 350.00p 340.00p 347.50p 405353
07/10/2013 346.50p 350.00p 346.00p 347.50p 180015
04/10/2013 352.50p 358.00p 343.62p 346.50p 249880
03/10/2013 340.00p 353.00p 340.00p 350.00p 151905
02/10/2013 339.00p 342.50p 337.00p 340.00p 384626
01/10/2013 339.00p 343.00p 339.00p 339.00p 172058
30/09/2013 335.00p 352.50p 335.00p 339.00p 253128
27/09/2013 326.50p 340.00p 317.10p 335.00p 182219
26/09/2013 320.50p 328.00p 313.84p 325.50p 157054
25/09/2013 337.50p 345.00p 306.00p 320.50p 607283
24/09/2013 318.50p 318.50p 315.00p 318.50p 76948
23/09/2013 320.00p 322.00p 315.00p 318.50p 22110
20/09/2013 317.00p 320.00p 314.00p 320.00p 142776
19/09/2013 316.00p 317.00p 314.00p 317.00p 41802
18/09/2013 316.00p 316.00p 313.25p 316.00p 17114
17/09/2013 315.00p 319.75p 313.02p 316.00p 55769
16/09/2013 315.00p 318.00p 313.02p 315.00p 42228
13/09/2013 315.00p 322.36p 312.00p 315.00p 142151
12/09/2013 311.50p 316.00p 311.50p 315.00p 65916
11/09/2013 315.00p 317.50p 312.10p 315.00p 41245
10/09/2013 315.00p 315.00p 312.10p 315.00p 578462
09/09/2013 315.00p 318.00p 312.60p 315.00p 89018
06/09/2013 316.00p 318.00p 312.16p 315.00p 9575
05/09/2013 316.00p 318.00p 312.10p 316.00p 5819
04/09/2013 312.50p 318.00p 312.10p 316.00p 18311
03/09/2013 317.50p 317.50p 307.00p 316.00p 36037
02/09/2013 317.50p 319.00p 315.00p 317.50p 34929
30/08/2013 319.00p 320.00p 315.00p 317.50p 39416
29/08/2013 319.00p 319.50p 318.00p 319.00p 16376
28/08/2013 319.00p 319.00p 318.00p 319.00p 30213
27/08/2013 319.00p 319.50p 318.04p 319.00p 23446
23/08/2013 319.00p 319.50p 318.00p 319.00p 33326
22/08/2013 319.00p 319.00p 318.00p 319.00p 24729
21/08/2013 319.00p 319.00p 316.69p 319.00p 10931
20/08/2013 319.00p 320.00p 318.20p 319.00p 21623
19/08/2013 319.00p 320.00p 318.80p 319.00p 14587
16/08/2013 319.00p 319.00p 318.00p 319.00p 11088
15/08/2013 319.00p 319.00p 318.00p 319.00p 20964
14/08/2013 321.50p 322.50p 318.00p 319.00p 46833
13/08/2013 322.50p 323.00p 320.00p 322.50p 46037
12/08/2013 321.50p 323.00p 308.75p 322.50p 88838
09/08/2013 321.50p 323.00p 319.10p 321.50p 13135
08/08/2013 321.50p 321.50p 319.10p 321.50p 31249
07/08/2013 321.50p 324.00p 315.00p 315.00p 26843
06/08/2013 320.00p 325.00p 317.00p 321.50p 110212
05/08/2013 312.50p 317.89p 312.00p 317.50p 188495
02/08/2013 312.50p 315.00p 310.75p 312.50p 19792
01/08/2013 314.50p 316.00p 310.00p 312.50p 45452
31/07/2013 318.50p 318.50p 312.00p 314.50p 40652
30/07/2013 318.50p 318.50p 315.00p 318.50p 13120
29/07/2013 318.50p 318.50p 315.00p 318.50p 10868
26/07/2013 318.50p 318.50p 315.00p 318.50p 5464
25/07/2013 318.50p 318.50p 315.00p 318.50p 391609
24/07/2013 318.50p 318.50p 315.00p 318.50p 2618
23/07/2013 318.50p 318.50p 315.00p 318.50p 11872
22/07/2013 318.50p 322.00p 315.00p 318.50p 13136
19/07/2013 318.50p 318.50p 315.10p 318.50p 2049
18/07/2013 315.50p 318.50p 315.00p 318.50p 35909
17/07/2013 318.50p 321.00p 315.00p 318.50p 25761
16/07/2013 318.50p 320.10p 315.00p 318.50p 86324
15/07/2013 321.00p 321.00p 310.00p 318.50p 51203
12/07/2013 317.00p 323.50p 317.00p 321.00p 19535
11/07/2013 324.50p 325.37p 322.00p 322.00p 78499
10/07/2013 327.50p 331.99p 320.00p 324.50p 279921
09/07/2013 315.00p 332.00p 315.00p 327.50p 407060
08/07/2013 306.50p 320.00p 301.20p 315.00p 58457
05/07/2013 306.50p 307.90p 305.00p 306.50p 12727
04/07/2013 304.00p 310.00p 300.00p 306.50p 58786
03/07/2013 302.50p 307.00p 302.00p 304.00p 20604
02/07/2013 300.00p 313.59p 297.00p 302.50p 401189
01/07/2013 293.00p 310.00p 284.00p 300.00p 792816
28/06/2013 276.50p 285.00p 273.30p 279.50p 133135
27/06/2013 272.50p 275.00p 270.00p 274.50p 173973
26/06/2013 277.50p 278.01p 270.00p 272.50p 105125
25/06/2013 277.50p 277.50p 270.50p 277.50p 18817
24/06/2013 277.50p 277.50p 275.00p 277.50p 630107
21/06/2013 275.00p 278.00p 270.50p 277.50p 38284
20/06/2013 279.00p 279.85p 277.50p 277.50p 9731
19/06/2013 279.00p 279.00p 278.00p 279.00p 22005
18/06/2013 279.00p 279.00p 278.00p 279.00p 19873
17/06/2013 279.00p 280.00p 278.00p 279.00p 51081
14/06/2013 279.00p 280.00p 278.00p 279.00p 15765
13/06/2013 279.00p 279.00p 278.00p 279.00p 41419
12/06/2013 280.00p 280.00p 275.00p 278.50p 208239
11/06/2013 278.50p 285.00p 275.00p 280.00p 6186
10/06/2013 277.50p 280.00p 275.00p 280.00p 8939
07/06/2013 277.50p 278.50p 275.00p 277.50p 8550
06/06/2013 277.50p 279.00p 275.00p 277.50p 12255
05/06/2013 280.00p 282.00p 275.00p 277.50p 100927
04/06/2013 285.00p 285.00p 273.00p 280.00p 100637
03/06/2013 287.50p 287.50p 275.00p 285.00p 39011
31/05/2013 287.50p 287.50p 280.00p 287.50p 54134
30/05/2013 283.50p 287.50p 283.50p 287.50p 148792
29/05/2013 286.50p 288.00p 285.00p 287.50p 53246
28/05/2013 287.50p 287.50p 283.00p 286.50p 39947
24/05/2013 287.50p 288.00p 275.09p 287.50p 49695
23/05/2013 287.50p 288.00p 285.00p 287.50p 43341
22/05/2013 287.50p 289.00p 285.00p 287.50p 29994
21/05/2013 287.50p 290.00p 285.00p 287.50p 66527
20/05/2013 292.50p 299.00p 286.05p 287.50p 850482
17/05/2013 295.00p 297.00p 290.00p 293.50p 110067
16/05/2013 298.50p 302.00p 287.50p 295.00p 45155
15/05/2013 305.00p 305.00p 295.00p 298.50p 62059
14/05/2013 305.00p 307.50p 301.00p 304.00p 130045
13/05/2013 305.50p 311.26p 287.55p 305.00p 373870
10/05/2013 291.00p 315.00p 288.50p 305.50p 285695

*Close Price adjusted for both dividends and splits