Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
Entain (ENT) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/05/2013 | 288.50p | 289.00p | 287.00p | 288.50p | 95079 |
| 08/05/2013 | 291.50p | 293.00p | 285.00p | 288.50p | 23021 |
| 07/05/2013 | 288.50p | 294.00p | 287.50p | 291.50p | 35677 |
| 03/05/2013 | 287.50p | 290.00p | 285.00p | 288.50p | 22676 |
| 02/05/2013 | 286.00p | 287.50p | 282.00p | 287.50p | 69251 |
| 01/05/2013 | 287.50p | 287.50p | 282.00p | 286.00p | 29069 |
| 30/04/2013 | 285.00p | 287.50p | 280.30p | 287.50p | 402249 |
| 29/04/2013 | 284.00p | 286.63p | 280.00p | 285.00p | 22483 |
| 26/04/2013 | 285.00p | 287.85p | 281.30p | 284.00p | 29928 |
| 25/04/2013 | 277.50p | 285.00p | 276.00p | 285.00p | 98748 |
| 24/04/2013 | 277.50p | 279.00p | 275.00p | 277.50p | 15385 |
| 23/04/2013 | 277.50p | 279.20p | 275.00p | 277.50p | 91408 |
| 22/04/2013 | 277.50p | 277.50p | 270.00p | 277.50p | 57183 |
| 19/04/2013 | 277.50p | 277.50p | 271.00p | 277.50p | 55192 |
| 18/04/2013 | 284.00p | 286.50p | 275.00p | 276.50p | 78765 |
| 17/04/2013 | 291.50p | 291.50p | 285.00p | 286.50p | 70628 |
| 16/04/2013 | 292.50p | 293.75p | 290.00p | 292.50p | 56639 |
| 15/04/2013 | 292.50p | 295.00p | 290.00p | 292.50p | 142925 |
| 12/04/2013 | 292.50p | 295.00p | 290.00p | 292.50p | 15024 |
| 11/04/2013 | 294.00p | 295.00p | 290.00p | 292.50p | 536137 |
| 10/04/2013 | 291.50p | 295.00p | 289.80p | 294.00p | 138044 |
| 09/04/2013 | 298.00p | 299.50p | 288.50p | 291.50p | 108233 |
| 08/04/2013 | 303.50p | 304.50p | 295.50p | 298.00p | 299046 |
| 05/04/2013 | 299.00p | 305.00p | 295.50p | 303.50p | 112463 |
| 04/04/2013 | 286.00p | 300.00p | 286.00p | 297.00p | 123429 |
| 03/04/2013 | 277.50p | 294.80p | 275.25p | 286.00p | 388722 |
| 02/04/2013 | 265.00p | 280.00p | 261.23p | 275.00p | 184315 |
| 28/03/2013 | 260.00p | 269.27p | 257.00p | 265.00p | 75702 |
| 27/03/2013 | 263.50p | 263.50p | 251.50p | 260.00p | 2036934 |
| 26/03/2013 | 267.50p | 274.00p | 261.00p | 263.50p | 237114 |
| 25/03/2013 | 270.50p | 277.00p | 262.00p | 264.00p | 157877 |
| 22/03/2013 | 256.00p | 279.45p | 253.00p | 270.50p | 101990 |
| 21/03/2013 | 247.50p | 258.00p | 245.00p | 253.00p | 730194 |
| 20/03/2013 | 247.50p | 249.00p | 242.00p | 247.50p | 5832765 |
| 19/03/2013 | 247.50p | 249.50p | 246.00p | 247.50p | 17001 |
| 18/03/2013 | 247.50p | 249.00p | 247.50p | 249.00p | 12027 |
| 15/03/2013 | 249.00p | 249.50p | 248.50p | 249.00p | 58178 |
| 14/03/2013 | 249.00p | 250.00p | 247.50p | 249.00p | 103000 |
| 13/03/2013 | 233.50p | 249.50p | 232.50p | 247.50p | 25277 |
| 12/03/2013 | 235.50p | 235.50p | 232.50p | 233.50p | 1145 |
| 11/03/2013 | 235.50p | 239.00p | 232.00p | 235.50p | 721 |
| 08/03/2013 | 236.00p | 238.00p | 228.00p | 235.50p | 21969 |
| 07/03/2013 | 235.00p | 236.00p | 232.50p | 236.00p | 6240 |
| 06/03/2013 | 238.00p | 238.00p | 230.00p | 235.00p | 9635 |
| 05/03/2013 | 237.00p | 241.00p | 232.50p | 238.00p | 9286 |
| 04/03/2013 | 230.00p | 240.00p | 230.00p | 237.00p | 21753 |
| 01/03/2013 | 237.50p | 237.50p | 227.00p | 230.00p | 33478 |
| 28/02/2013 | 228.50p | 239.50p | 225.50p | 237.50p | 33880 |
| 27/02/2013 | 246.00p | 246.00p | 227.00p | 228.50p | 73103 |
| 26/02/2013 | 246.00p | 246.00p | 235.00p | 246.00p | 4000 |
| 25/02/2013 | 250.00p | 250.00p | 242.00p | 246.00p | 7412 |
| 22/02/2013 | 250.00p | 252.00p | 245.00p | 250.00p | 14105 |
| 21/02/2013 | 248.50p | 253.00p | 245.50p | 250.00p | 11060 |
| 20/02/2013 | 253.50p | 256.50p | 245.00p | 248.50p | 25561 |
| 19/02/2013 | 263.50p | 265.00p | 253.80p | 256.50p | 41550 |
| 18/02/2013 | 266.00p | 266.00p | 260.00p | 263.50p | 2424 |
| 15/02/2013 | 268.50p | 268.50p | 262.00p | 266.00p | 13058 |
| 14/02/2013 | 264.00p | 270.00p | 262.00p | 268.50p | 43672 |
| 13/02/2013 | 261.00p | 266.50p | 261.00p | 264.00p | 15210 |
| 12/02/2013 | 260.00p | 264.00p | 258.00p | 261.00p | 7588 |
| 11/02/2013 | 258.50p | 266.85p | 258.50p | 260.00p | 56388 |
| 08/02/2013 | 262.50p | 262.50p | 255.60p | 258.50p | 15210 |
| 07/02/2013 | 266.50p | 268.50p | 260.00p | 263.50p | 32724 |
| 06/02/2013 | 266.50p | 268.50p | 263.00p | 266.50p | 6460 |
| 05/02/2013 | 266.50p | 269.00p | 265.00p | 266.50p | 16843 |
| 04/02/2013 | 263.50p | 267.20p | 262.10p | 266.50p | 34824 |
| 01/02/2013 | 263.50p | 266.85p | 262.00p | 263.50p | 17923 |
| 31/01/2013 | 270.00p | 272.50p | 260.00p | 263.50p | 128731 |
| 30/01/2013 | 253.00p | 275.00p | 249.00p | 270.00p | 73041 |
| 29/01/2013 | 270.00p | 272.00p | 240.00p | 253.00p | 172415 |
| 28/01/2013 | 249.00p | 291.75p | 233.50p | 270.00p | 289839 |
| 25/01/2013 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 24/01/2013 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 23/01/2013 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 22/01/2013 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 21/01/2013 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 18/01/2013 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 17/01/2013 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 16/01/2013 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 15/01/2013 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 14/01/2013 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 11/01/2013 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 10/01/2013 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 09/01/2013 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 08/01/2013 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 07/01/2013 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 04/01/2013 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 03/01/2013 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 02/01/2013 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 31/12/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 28/12/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 27/12/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 24/12/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 21/12/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 20/12/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 19/12/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 18/12/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 17/12/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 14/12/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 13/12/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 12/12/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 11/12/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 10/12/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 07/12/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 06/12/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 05/12/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 04/12/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 03/12/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 30/11/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 29/11/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 28/11/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 27/11/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 26/11/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 23/11/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 22/11/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 21/11/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 20/11/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 19/11/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 16/11/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 15/11/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 14/11/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 13/11/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 12/11/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 09/11/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 08/11/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 07/11/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 06/11/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 05/11/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 02/11/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 01/11/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 31/10/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 30/10/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 29/10/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 26/10/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 25/10/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 24/10/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 23/10/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 22/10/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 19/10/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 18/10/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 17/10/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 16/10/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
| 15/10/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 17565 |
| 12/10/2012 | 240.00p | 240.90p | 235.00p | 236.50p | 42425 |
| 11/10/2012 | 240.50p | 240.50p | 236.00p | 240.00p | 18932 |
| 10/10/2012 | 240.50p | 243.00p | 238.00p | 240.50p | 13247 |
| 09/10/2012 | 241.50p | 241.50p | 239.19p | 240.50p | 7989 |
| 08/10/2012 | 249.50p | 250.00p | 237.60p | 241.50p | 49288 |
| 05/10/2012 | 227.50p | 249.90p | 226.10p | 249.50p | 187881 |
| 04/10/2012 | 220.50p | 229.90p | 220.50p | 227.50p | 38832 |
| 03/10/2012 | 219.00p | 220.00p | 215.00p | 219.00p | 264530 |
| 02/10/2012 | 222.50p | 224.00p | 220.00p | 222.50p | 47996 |
| 01/10/2012 | 227.50p | 227.94p | 219.14p | 222.50p | 82715 |
| 28/09/2012 | 221.00p | 230.00p | 218.00p | 227.50p | 70203 |
| 27/09/2012 | 205.00p | 222.75p | 205.00p | 221.00p | 61578 |
| 26/09/2012 | 205.00p | 206.75p | 203.25p | 205.00p | 5309 |
| 25/09/2012 | 205.00p | 207.00p | 203.00p | 205.00p | 15327 |
| 24/09/2012 | 205.00p | 205.50p | 203.00p | 205.00p | 30926 |
| 21/09/2012 | 206.50p | 206.50p | 197.00p | 205.00p | 67786 |
| 20/09/2012 | 196.50p | 210.00p | 192.50p | 206.50p | 338838 |
| 19/09/2012 | 174.00p | 208.70p | 173.00p | 196.50p | 2817772 |
| 18/09/2012 | 174.00p | 176.00p | 171.20p | 174.00p | 6277 |
| 17/09/2012 | 174.00p | 174.00p | 171.20p | 174.00p | 2910 |
| 14/09/2012 | 174.00p | 177.45p | 171.00p | 174.00p | 21900 |
| 13/09/2012 | 175.00p | 177.00p | 170.25p | 174.00p | 10914 |
| 12/09/2012 | 176.50p | 179.50p | 172.00p | 175.00p | 11378 |
| 11/09/2012 | 177.50p | 179.99p | 173.25p | 176.50p | 25790 |
| 10/09/2012 | 174.00p | 182.50p | 174.00p | 178.50p | 76436 |
| 07/09/2012 | 168.50p | 175.00p | 168.50p | 174.00p | 80100 |
| 06/09/2012 | 168.50p | 172.00p | 168.50p | 168.50p | 7636 |
| 05/09/2012 | 175.50p | 178.00p | 168.50p | 168.50p | 20124 |
| 04/09/2012 | 173.50p | 178.00p | 173.50p | 175.50p | 8973 |
| 03/09/2012 | 166.50p | 173.50p | 166.50p | 173.50p | 15950 |
| 31/08/2012 | 166.50p | 168.00p | 166.50p | 166.50p | 744 |
| 30/08/2012 | 160.00p | 169.75p | 160.00p | 166.50p | 31092 |
| 29/08/2012 | 152.00p | 163.00p | 152.00p | 160.00p | 18038 |
| 28/08/2012 | 153.50p | 153.50p | 150.00p | 152.00p | 31025 |
| 24/08/2012 | 153.50p | 153.60p | 151.00p | 153.50p | 3645 |
| 23/08/2012 | 153.50p | 153.50p | 150.00p | 153.50p | 40514 |
| 22/08/2012 | 154.00p | 154.00p | 150.00p | 153.50p | 25222 |
| 21/08/2012 | 154.00p | 155.00p | 150.00p | 154.00p | 12900 |
| 20/08/2012 | 154.00p | 154.00p | 150.80p | 154.00p | 2217 |
| 17/08/2012 | 155.00p | 155.00p | 151.50p | 154.00p | 3584 |
| 16/08/2012 | 154.00p | 156.70p | 153.00p | 154.00p | 4060 |
| 15/08/2012 | 154.00p | 157.20p | 152.50p | 154.00p | 4957 |
| 14/08/2012 | 154.00p | 155.00p | 151.64p | 154.00p | 10340 |
| 13/08/2012 | 154.00p | 154.00p | 152.40p | 154.00p | 2900 |
| 10/08/2012 | 154.00p | 156.95p | 154.00p | 154.00p | 6130 |
| 09/08/2012 | 154.00p | 156.90p | 152.40p | 154.00p | 2650 |
| 08/08/2012 | 154.00p | 156.95p | 154.00p | 154.00p | 400 |
| 07/08/2012 | 154.00p | 157.00p | 152.40p | 154.00p | 10544 |
| 06/08/2012 | 154.00p | 160.21p | 150.00p | 154.00p | 11161 |
| 03/08/2012 | 151.50p | 157.50p | 151.50p | 154.00p | 9878 |
| 02/08/2012 | 151.50p | 154.00p | 151.50p | 151.50p | 1250 |
| 01/08/2012 | 147.50p | 154.00p | 147.50p | 151.50p | 5510 |
| 31/07/2012 | 142.50p | 150.00p | 140.00p | 147.50p | 19512 |
| 30/07/2012 | 144.00p | 147.00p | 140.00p | 142.50p | 126901 |
| 27/07/2012 | 149.00p | 149.00p | 143.00p | 144.00p | 11770 |
| 26/07/2012 | 153.00p | 153.00p | 145.00p | 149.00p | 15432 |
| 25/07/2012 | 159.00p | 159.00p | 152.00p | 153.00p | 370545 |
*Close Price adjusted for both dividends and splits