Flutter Entertainment (DI) (FLTR) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Flutter Entertainment (DI)

Date Open High Low Close* Volume
27/09/2011 4,190.79p 4,328.99p 4,190.79p 4,244.63p 16256
26/09/2011 4,173.03p 4,267.38p 4,173.03p 4,204.67p 15268
23/09/2011 4,105.88p 4,294.58p 4,102.55p 4,252.40p 22875
22/09/2011 4,118.09p 4,151.39p 4,018.19p 4,126.41p 23072
21/09/2011 4,191.35p 4,234.64p 4,118.64p 4,189.13p 13720
20/09/2011 4,142.51p 4,273.49p 4,142.51p 4,200.78p 9119
19/09/2011 4,217.99p 4,300.68p 4,135.29p 4,173.59p 21523
16/09/2011 4,192.46p 4,302.90p 4,102.55p 4,173.59p 30047
15/09/2011 4,018.19p 4,193.01p 4,018.19p 4,137.51p 16094
14/09/2011 4,034.84p 4,129.19p 3,995.99p 4,101.44p 23982
13/09/2011 3,940.49p 4,039.28p 3,884.99p 4,039.28p 13804
12/09/2011 3,940.49p 3,989.88p 3,884.99p 3,889.43p 3915
09/09/2011 3,954.92p 4,001.54p 3,912.74p 3,922.73p 12566
08/09/2011 3,986.55p 4,069.25p 3,957.69p 3,998.21p 14905
07/09/2011 3,912.74p 4,057.59p 3,884.43p 4,007.09p 29863
06/09/2011 3,874.44p 3,940.49p 3,874.44p 3,933.83p 15378
05/09/2011 3,952.70p 3,971.57p 3,829.49p 3,923.84p 11444
02/09/2011 3,961.02p 4,017.63p 3,885.54p 3,973.79p 16805
01/09/2011 4,034.28p 4,044.27p 3,886.10p 3,973.79p 28230
31/08/2011 3,829.49p 3,990.99p 3,773.99p 3,942.71p 24085
30/08/2011 3,830.04p 3,940.49p 3,829.49p 3,840.59p 18375
26/08/2011 3,668.54p 3,779.54p 3,644.67p 3,724.04p 11408
25/08/2011 3,690.18p 3,740.13p 3,690.18p 3,701.84p 12846
24/08/2011 3,773.99p 3,785.09p 3,681.30p 3,708.50p 32881
23/08/2011 3,795.08p 3,795.08p 3,690.18p 3,710.72p 12836
22/08/2011 3,650.78p 3,794.52p 3,650.78p 3,735.14p 13174
19/08/2011 3,585.29p 3,668.54p 3,530.34p 3,655.22p 17993
18/08/2011 3,696.84p 3,720.15p 3,596.39p 3,613.04p 53689
17/08/2011 3,535.34p 3,705.72p 3,496.49p 3,667.43p 40513
16/08/2011 3,472.07p 3,558.65p 3,452.09p 3,529.23p 10349
15/08/2011 3,409.35p 3,548.66p 3,409.35p 3,535.34p 6579
12/08/2011 3,386.60p 3,496.49p 3,386.60p 3,480.95p 5227
11/08/2011 3,480.95p 3,518.69p 3,298.35p 3,429.89p 19358
10/08/2011 3,474.29p 3,629.67p 3,407.69p 3,407.69p 30140
09/08/2011 3,454.31p 3,507.74p 3,222.32p 3,429.89p 51007
08/08/2011 3,468.74p 3,496.49p 3,409.35p 3,426.56p 22221
05/08/2011 3,446.54p 3,518.69p 3,396.94p 3,439.88p 30186
04/08/2011 3,773.99p 3,773.99p 3,529.79p 3,551.99p 26435
03/08/2011 3,679.08p 3,785.09p 3,679.08p 3,707.39p 25458
02/08/2011 3,735.69p 3,749.57p 3,706.83p 3,742.91p 19178
01/08/2011 3,781.20p 3,808.12p 3,766.22p 3,786.20p 13209
29/07/2011 3,827.82p 3,840.59p 3,752.90p 3,770.66p 13785
28/07/2011 3,840.59p 3,862.23p 3,746.79p 3,851.69p 50748
27/07/2011 3,938.27p 3,940.49p 3,840.59p 3,840.59p 8826
26/07/2011 3,829.49p 3,969.90p 3,829.49p 3,921.06p 15244
25/07/2011 3,822.83p 3,884.43p 3,822.83p 3,877.22p 7108
22/07/2011 3,817.83p 3,855.57p 3,780.09p 3,851.69p 24786
21/07/2011 3,706.28p 3,795.63p 3,660.77p 3,795.08p 33607
20/07/2011 3,707.39p 3,746.24p 3,701.84p 3,701.84p 25205
19/07/2011 3,732.36p 3,732.36p 3,662.99p 3,678.53p 37822
18/07/2011 3,768.44p 3,818.39p 3,718.49p 3,718.49p 36092
15/07/2011 3,884.99p 3,884.99p 3,804.51p 3,818.39p 65734
14/07/2011 4,107.54p 4,156.94p 3,857.24p 3,857.24p 62055
13/07/2011 4,179.14p 4,201.34p 4,130.85p 4,156.94p 30856
12/07/2011 4,135.85p 4,217.99p 4,081.46p 4,217.99p 18727
11/07/2011 4,195.79p 4,217.43p 4,136.40p 4,168.04p 19423
08/07/2011 4,233.53p 4,273.49p 4,151.94p 4,171.37p 4619
07/07/2011 4,217.99p 4,272.93p 4,173.03p 4,222.43p 10845
06/07/2011 4,217.99p 4,270.16p 4,204.67p 4,245.74p 10094
05/07/2011 4,163.04p 4,273.49p 4,161.71p 4,261.28p 21023
04/07/2011 4,108.10p 4,226.31p 4,108.10p 4,206.89p 12751
01/07/2011 4,162.49p 4,201.34p 4,120.86p 4,190.24p 30613
30/06/2011 4,051.49p 4,195.79p 4,051.49p 4,169.15p 14023
29/06/2011 4,040.39p 4,113.65p 4,040.39p 4,091.45p 17542
28/06/2011 3,969.35p 4,033.17p 3,939.93p 4,015.41p 12281
27/06/2011 3,884.99p 3,973.79p 3,884.99p 3,967.13p 21568
24/06/2011 3,913.85p 3,957.69p 3,910.52p 3,941.60p 9568
23/06/2011 3,868.89p 3,917.73p 3,868.89p 3,907.19p 23178
22/06/2011 3,865.56p 3,903.86p 3,865.56p 3,890.54p 10908
21/06/2011 3,852.24p 3,907.19p 3,852.24p 3,904.97p 6019
20/06/2011 3,884.43p 3,884.43p 3,831.15p 3,869.45p 14945
17/06/2011 3,863.34p 3,892.76p 3,829.49p 3,884.99p 33672
16/06/2011 3,882.21p 3,889.98p 3,846.86p 3,884.99p 25175
15/06/2011 3,830.60p 3,884.99p 3,830.60p 3,868.34p 30569
14/06/2011 3,884.43p 3,890.54p 3,837.26p 3,862.79p 112272
13/06/2011 3,975.45p 3,975.45p 3,872.22p 3,884.99p 27011
10/06/2011 3,987.66p 4,002.65p 3,909.41p 3,909.41p 26652
09/06/2011 4,030.40p 4,050.11p 3,976.01p 3,989.33p 35526
08/06/2011 3,984.89p 4,062.03p 3,962.69p 4,014.86p 51433
07/06/2011 4,079.24p 4,106.43p 3,984.89p 4,010.42p 60522
06/06/2011 4,079.24p 4,173.59p 4,057.04p 4,162.49p 32353
03/06/2011 4,040.39p 4,083.68p 3,998.21p 4,083.68p 13050
02/06/2011 4,018.19p 4,040.39p 3,981.00p 4,031.51p 44455
01/06/2011 3,948.81p 4,018.19p 3,891.90p 3,997.10p 20715
31/05/2011 3,940.49p 3,968.24p 3,919.95p 3,954.92p 8455
27/05/2011 3,918.29p 3,973.79p 3,888.32p 3,956.03p 21598
26/05/2011 3,884.99p 3,939.38p 3,884.99p 3,929.39p 10937
25/05/2011 3,872.22p 3,939.38p 3,868.34p 3,912.74p 8845
24/05/2011 3,830.04p 3,968.79p 3,830.04p 3,949.37p 21595
23/05/2011 3,802.29p 3,868.89p 3,786.75p 3,862.79p 35980
20/05/2011 3,829.49p 3,851.69p 3,796.19p 3,830.60p 33261
19/05/2011 3,757.89p 3,874.44p 3,757.89p 3,820.05p 28395
18/05/2011 3,746.79p 3,838.37p 3,746.79p 3,812.84p 26433
17/05/2011 3,773.99p 3,828.93p 3,762.89p 3,796.19p 6564
16/05/2011 3,783.98p 3,807.29p 3,758.45p 3,785.09p 32891
13/05/2011 3,807.29p 3,812.84p 3,720.15p 3,806.18p 10214
12/05/2011 3,735.14p 3,807.29p 3,735.14p 3,785.09p 20882
11/05/2011 3,790.64p 3,829.49p 3,773.99p 3,786.20p 21474
10/05/2011 3,657.99p 3,816.72p 3,657.44p 3,779.54p 15302
09/05/2011 3,722.93p 3,722.93p 3,644.12p 3,687.41p 7650
06/05/2011 3,563.09p 3,707.39p 3,563.09p 3,691.85p 17154
05/05/2011 3,570.86p 3,662.43p 3,568.08p 3,650.78p 8260
04/05/2011 3,609.71p 3,615.81p 3,579.74p 3,596.39p 18450
03/05/2011 3,618.59p 3,662.99p 3,609.71p 3,635.24p 25024
28/04/2011 3,661.88p 3,707.39p 3,635.79p 3,660.77p 22008
27/04/2011 3,581.40p 3,662.43p 3,568.64p 3,615.26p 11569
26/04/2011 3,519.24p 3,634.13p 3,519.24p 3,535.34p 9126
21/04/2011 3,574.19p 3,596.39p 3,562.53p 3,568.64p 5593
20/04/2011 3,512.58p 3,562.53p 3,512.58p 3,533.12p 4457
19/04/2011 3,524.24p 3,551.99p 3,510.92p 3,546.44p 6220
18/04/2011 3,584.18p 3,584.18p 3,414.90p 3,524.24p 14178
15/04/2011 3,496.49p 3,550.40p 3,485.39p 3,547.55p 7031
14/04/2011 3,495.38p 3,568.49p 3,485.39p 3,564.20p 9878
13/04/2011 3,446.54p 3,524.24p 3,446.54p 3,505.37p 9760
12/04/2011 3,408.24p 3,489.83p 3,390.48p 3,465.41p 10715
11/04/2011 3,372.17p 3,451.53p 3,370.50p 3,442.10p 17633
08/04/2011 3,441.54p 3,491.23p 3,379.94p 3,415.46p 20014
07/04/2011 3,502.04p 3,502.04p 3,423.23p 3,437.66p 1576
06/04/2011 3,497.04p 3,551.16p 3,434.33p 3,437.66p 6468
05/04/2011 3,522.57p 3,579.74p 3,522.02p 3,553.10p 6581
04/04/2011 3,496.49p 3,551.99p 3,452.64p 3,537.56p 12596
01/04/2011 3,429.33p 3,591.95p 3,418.79p 3,506.48p 20571
31/03/2011 3,374.39p 3,429.89p 3,374.39p 3,429.89p 8571
30/03/2011 3,368.28p 3,389.87p 3,329.99p 3,368.84p 4682
29/03/2011 3,389.93p 3,411.57p 3,346.08p 3,381.05p 7443
28/03/2011 3,334.43p 3,412.68p 3,330.54p 3,408.80p 5436
25/03/2011 3,329.99p 3,393.26p 3,293.36p 3,341.09p 11421
24/03/2011 3,302.79p 3,308.90p 3,281.15p 3,306.12p 7603
23/03/2011 3,285.59p 3,285.59p 3,258.95p 3,275.60p 1919
22/03/2011 3,237.86p 3,323.88p 3,237.86p 3,285.59p 7277
21/03/2011 3,218.99p 3,307.79p 3,191.79p 3,282.26p 32942
18/03/2011 3,225.65p 3,225.65p 3,185.69p 3,205.67p 7671
17/03/2011 3,212.33p 3,235.64p 3,205.67p 3,216.77p 9629
16/03/2011 3,318.33p 3,318.33p 3,202.34p 3,202.34p 28259
15/03/2011 3,307.79p 3,311.20p 3,241.19p 3,274.49p 6965
14/03/2011 3,349.41p 3,349.41p 3,249.51p 3,276.71p 7515
11/03/2011 3,285.59p 3,308.62p 3,269.49p 3,278.37p 5150
10/03/2011 3,274.49p 3,307.79p 3,273.93p 3,307.79p 13774
09/03/2011 3,275.04p 3,304.46p 3,261.72p 3,273.38p 18149
08/03/2011 3,263.39p 3,332.76p 3,263.39p 3,274.49p 25300
07/03/2011 3,307.79p 3,335.25p 3,252.29p 3,292.25p 13301
04/03/2011 3,235.64p 3,285.59p 3,235.64p 3,257.84p 8211
03/03/2011 3,307.79p 3,307.79p 3,218.99p 3,248.96p 18040
02/03/2011 3,328.32p 3,340.53p 3,235.64p 3,280.04p 12296
01/03/2011 3,287.81p 3,338.09p 3,286.70p 3,301.13p 10387
28/02/2011 3,329.43p 3,352.19p 3,275.04p 3,294.47p 7381
25/02/2011 3,291.14p 3,318.89p 3,285.59p 3,285.59p 17601
24/02/2011 3,234.53p 3,288.92p 3,201.23p 3,226.76p 12772
23/02/2011 3,123.53p 3,241.19p 3,123.53p 3,218.99p 14730
22/02/2011 3,180.14p 3,196.79p 3,130.19p 3,135.74p 8772
21/02/2011 3,218.99p 3,218.99p 3,189.02p 3,193.46p 2241
18/02/2011 3,207.89p 3,218.99p 3,197.90p 3,216.77p 8305
17/02/2011 3,191.24p 3,241.19p 3,135.74p 3,213.44p 29866
16/02/2011 3,196.79p 3,196.79p 3,130.19p 3,173.48p 12704
15/02/2011 3,230.09p 3,230.09p 3,163.49p 3,186.80p 7968
14/02/2011 3,329.99p 3,329.99p 3,230.09p 3,250.07p 8478
11/02/2011 3,351.63p 3,351.63p 3,263.39p 3,277.82p 8272
10/02/2011 3,291.14p 3,352.19p 3,291.14p 3,336.65p 10744
09/02/2011 3,314.45p 3,363.29p 3,314.45p 3,338.87p 9311
08/02/2011 3,318.89p 3,362.53p 3,307.79p 3,314.45p 12313
07/02/2011 3,252.29p 3,367.17p 3,252.29p 3,336.65p 4375
04/02/2011 3,196.79p 3,289.46p 3,196.79p 3,260.06p 4472
03/02/2011 3,203.45p 3,286.24p 3,196.23p 3,230.09p 10125
02/02/2011 3,242.30p 3,285.03p 3,204.56p 3,211.22p 10559
01/02/2011 3,235.08p 3,261.72p 3,196.79p 3,261.17p 21842
31/01/2011 3,215.66p 3,236.75p 3,164.04p 3,205.67p 11469
28/01/2011 3,274.49p 3,297.80p 3,195.13p 3,207.89p 56296
27/01/2011 3,341.09p 3,341.09p 3,280.04p 3,280.04p 3987
26/01/2011 3,274.49p 3,362.18p 3,274.49p 3,291.14p 2754
25/01/2011 3,286.14p 3,286.14p 3,163.49p 3,243.41p 16753
24/01/2011 3,309.45p 3,331.73p 3,241.19p 3,267.83p 15015
21/01/2011 3,329.99p 3,329.99p 3,280.04p 3,307.79p 12560
20/01/2011 3,397.14p 3,397.14p 3,289.47p 3,316.67p 5950
19/01/2011 3,385.49p 3,424.34p 3,363.29p 3,394.37p 22704
18/01/2011 3,384.93p 3,429.89p 3,342.75p 3,377.72p 7687
17/01/2011 3,212.33p 3,367.17p 3,206.78p 3,334.43p 7683
14/01/2011 3,307.79p 3,307.79p 3,218.99p 3,221.21p 5832
13/01/2011 3,363.29p 3,363.29p 3,313.34p 3,318.89p 17265
12/01/2011 3,329.43p 3,385.49p 3,329.43p 3,345.53p 10262
11/01/2011 3,348.30p 3,364.40p 3,330.46p 3,334.43p 4956
10/01/2011 3,307.79p 3,344.42p 3,268.94p 3,344.42p 6291
07/01/2011 3,368.84p 3,368.84p 3,310.01p 3,346.64p 20248
06/01/2011 3,363.29p 3,374.39p 3,316.67p 3,374.39p 4269
05/01/2011 3,452.09p 3,462.08p 3,363.29p 3,363.29p 35775
04/01/2011 3,402.14p 3,418.79p 3,385.49p 3,414.35p 5259
31/12/2010 3,407.69p 3,408.24p 3,400.47p 3,407.69p 1779
30/12/2010 3,407.69p 3,424.89p 3,386.04p 3,424.89p 5996
29/12/2010 3,418.79p 3,418.79p 3,385.49p 3,407.69p 4786
24/12/2010 3,419.90p 3,419.90p 3,405.47p 3,405.47p 0
23/12/2010 3,329.99p 3,419.90p 3,329.99p 3,419.90p 5667
22/12/2010 3,329.99p 3,363.84p 3,329.99p 3,358.85p 9006
21/12/2010 3,402.14p 3,402.14p 3,331.37p 3,356.63p 6985
20/12/2010 3,329.99p 3,353.30p 3,329.99p 3,353.30p 7532
17/12/2010 3,349.97p 3,362.18p 3,326.10p 3,356.63p 7350
16/12/2010 3,347.19p 3,368.84p 3,322.22p 3,331.10p 22237
15/12/2010 3,370.50p 3,383.27p 3,352.19p 3,381.05p 9561
14/12/2010 3,378.83p 3,429.89p 3,364.40p 3,410.46p 18032
13/12/2010 3,339.98p 3,358.85p 3,339.98p 3,357.74p 8587
10/12/2010 3,303.35p 3,328.88p 3,303.35p 3,314.45p 20594
09/12/2010 3,318.89p 3,318.89p 3,302.24p 3,309.45p 3059

*Close Price adjusted for both dividends and splits