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
08/09/2010 3,034.73p 3,088.01p 2,998.66p 3,056.38p 12758
07/09/2010 3,024.74p 3,066.37p 3,001.99p 3,044.72p 5417
06/09/2010 3,029.74p 3,089.68p 3,029.18p 3,052.49p 8500
03/09/2010 3,120.20p 3,120.20p 2,998.10p 3,041.39p 9397
02/09/2010 3,065.81p 3,069.68p 3,035.84p 3,051.38p 12032
01/09/2010 2,969.24p 3,096.89p 2,969.24p 3,096.89p 14747
31/08/2010 3,052.49p 3,056.93p 2,965.91p 2,965.91p 12259
27/08/2010 2,998.66p 3,040.84p 2,998.66p 3,023.63p 4744
26/08/2010 3,013.64p 3,052.49p 2,992.00p 3,034.73p 136623
25/08/2010 3,009.20p 3,119.09p 2,930.39p 2,941.49p 26187
24/08/2010 2,985.34p 2,989.67p 2,909.86p 2,927.06p 7545
23/08/2010 2,996.99p 3,008.09p 2,966.47p 2,969.80p 12117
20/08/2010 3,015.31p 3,053.60p 2,974.79p 2,979.23p 42445
19/08/2010 3,039.17p 3,106.54p 2,998.66p 3,102.44p 29671
18/08/2010 3,063.59p 3,152.39p 3,058.04p 3,058.04p 31706
17/08/2010 2,898.76p 3,014.75p 2,885.99p 3,014.75p 37548
16/08/2010 2,941.49p 2,967.47p 2,927.62p 2,947.04p 1629
13/08/2010 2,962.58p 2,970.23p 2,958.14p 2,962.58p 1966
12/08/2010 2,992.00p 2,992.00p 2,974.79p 2,975.90p 6198
11/08/2010 3,022.52p 3,072.47p 2,974.79p 2,997.55p 11218
10/08/2010 3,085.79p 3,102.44p 3,052.49p 3,073.58p 6421
09/08/2010 3,041.39p 3,163.49p 3,041.39p 3,145.73p 1671
06/08/2010 3,041.39p 3,100.22p 3,041.39p 3,081.35p 1267
05/08/2010 3,041.39p 3,107.99p 3,041.39p 3,083.57p 862
04/08/2010 3,041.39p 3,089.68p 3,041.39p 3,089.68p 1156
03/08/2010 3,041.39p 3,100.22p 3,041.39p 3,090.23p 1332
02/08/2010 3,086.90p 3,107.99p 3,075.80p 3,085.79p 6076
30/07/2010 3,006.43p 3,109.78p 3,006.43p 3,107.99p 1229
29/07/2010 3,019.19p 3,096.89p 3,019.19p 3,080.24p 25014
28/07/2010 3,063.04p 3,071.36p 3,040.28p 3,071.36p 1959
27/07/2010 3,026.41p 3,063.59p 3,019.19p 3,052.49p 9200
26/07/2010 3,019.19p 3,041.39p 2,996.99p 3,032.51p 1337
23/07/2010 3,019.19p 3,029.74p 2,996.99p 2,996.99p 37208
22/07/2010 3,012.53p 3,016.42p 2,991.44p 2,993.66p 8071
21/07/2010 2,996.99p 3,029.18p 2,942.30p 3,002.54p 41798
20/07/2010 2,963.69p 3,013.64p 2,963.69p 2,996.99p 3238
19/07/2010 2,933.72p 2,992.55p 2,919.29p 2,992.55p 2632
16/07/2010 2,952.59p 2,997.13p 2,937.85p 2,969.24p 3108
15/07/2010 3,058.04p 3,058.04p 2,979.23p 2,981.45p 12845
14/07/2010 3,013.64p 3,063.59p 2,991.44p 3,040.28p 9224
13/07/2010 2,897.09p 3,013.64p 2,897.09p 3,013.64p 10185
12/07/2010 2,979.23p 2,979.23p 2,934.83p 2,934.83p 14875
09/07/2010 2,952.59p 2,984.78p 2,925.95p 2,934.83p 5079
08/07/2010 2,832.71p 2,952.59p 2,832.71p 2,947.04p 7762
07/07/2010 2,819.39p 2,830.49p 2,810.51p 2,811.62p 5821
06/07/2010 2,787.20p 2,830.49p 2,774.99p 2,827.16p 3934
05/07/2010 2,806.07p 2,806.07p 2,770.55p 2,773.88p 4922
02/07/2010 2,836.04p 2,836.04p 2,808.40p 2,813.84p 1108
01/07/2010 2,834.93p 2,834.93p 2,808.29p 2,813.84p 8895
30/06/2010 2,854.91p 2,863.79p 2,808.29p 2,822.72p 9933
29/06/2010 2,884.88p 2,894.77p 2,841.59p 2,852.69p 5723
28/06/2010 2,892.65p 2,898.55p 2,859.94p 2,897.09p 1271
25/06/2010 2,874.89p 2,899.14p 2,874.89p 2,894.87p 377
24/06/2010 2,836.04p 2,894.87p 2,836.04p 2,891.54p 2480
23/06/2010 2,889.32p 2,889.32p 2,858.24p 2,882.66p 1823
22/06/2010 2,831.60p 2,885.99p 2,831.60p 2,885.99p 2453
21/06/2010 2,808.29p 2,860.33p 2,808.29p 2,852.69p 4214
18/06/2010 2,831.60p 2,873.78p 2,831.60p 2,869.34p 1166
17/06/2010 2,874.89p 2,874.89p 2,829.67p 2,836.04p 3426
16/06/2010 2,852.69p 2,902.64p 2,819.39p 2,856.02p 7081
15/06/2010 2,930.39p 2,930.39p 2,844.92p 2,856.02p 3077
14/06/2010 2,844.92p 2,924.84p 2,844.92p 2,885.99p 3239
11/06/2010 2,830.49p 2,913.74p 2,806.23p 2,887.10p 3656
10/06/2010 2,772.77p 2,830.49p 2,736.14p 2,808.29p 12674
09/06/2010 2,774.99p 2,775.49p 2,693.64p 2,763.89p 2371
08/06/2010 2,774.99p 2,774.99p 2,741.69p 2,757.23p 7361
07/06/2010 2,750.57p 2,774.99p 2,728.37p 2,750.57p 37191
04/06/2010 2,731.70p 2,773.88p 2,731.70p 2,773.88p 5505
03/06/2010 2,769.44p 2,786.09p 2,769.44p 2,774.99p 2042
02/06/2010 2,747.24p 2,783.87p 2,719.49p 2,766.11p 3441
01/06/2010 2,784.98p 2,784.98p 2,697.81p 2,741.69p 6563
28/05/2010 2,774.99p 2,774.99p 2,719.49p 2,741.69p 2232
27/05/2010 2,697.29p 2,747.24p 2,697.29p 2,720.60p 7777
26/05/2010 2,687.30p 2,758.46p 2,648.45p 2,656.22p 2471
25/05/2010 2,697.29p 2,726.15p 2,651.78p 2,677.31p 6604
24/05/2010 2,791.64p 2,791.64p 2,719.49p 2,729.48p 6087
21/05/2010 2,715.05p 2,753.90p 2,665.10p 2,753.90p 1376
20/05/2010 2,758.34p 2,796.64p 2,688.41p 2,688.41p 3746
19/05/2010 2,897.09p 2,915.73p 2,786.09p 2,806.07p 13156
18/05/2010 2,929.28p 2,984.78p 2,852.69p 2,872.67p 5930
17/05/2010 2,831.60p 2,885.99p 2,830.49p 2,871.56p 5370
14/05/2010 2,885.99p 2,886.75p 2,842.70p 2,842.70p 11213
13/05/2010 2,794.97p 2,852.69p 2,787.20p 2,847.14p 5953
12/05/2010 2,777.21p 2,779.43p 2,763.89p 2,765.00p 13241
11/05/2010 2,774.99p 2,788.31p 2,765.00p 2,765.00p 1207
10/05/2010 2,841.59p 2,841.59p 2,747.24p 2,799.41p 41097
07/05/2010 2,830.49p 2,863.46p 2,763.89p 2,763.89p 38335
06/05/2010 2,888.21p 2,897.09p 2,842.70p 2,847.14p 4373
05/05/2010 2,880.44p 2,913.74p 2,819.39p 2,892.65p 6432
04/05/2010 2,885.99p 2,947.04p 2,885.99p 2,915.96p 6710
30/04/2010 2,887.10p 2,930.39p 2,887.10p 2,924.84p 2661
29/04/2010 2,832.71p 2,930.39p 2,832.71p 2,914.85p 6914
28/04/2010 2,851.58p 2,880.44p 2,836.43p 2,866.01p 7217
27/04/2010 2,952.59p 2,970.35p 2,888.21p 2,902.64p 30239
26/04/2010 2,971.46p 2,996.99p 2,967.56p 2,987.00p 5079
23/04/2010 2,981.45p 3,003.65p 2,941.49p 2,994.77p 46942
22/04/2010 2,957.03p 2,980.34p 2,941.49p 2,952.59p 6181
21/04/2010 2,860.46p 2,924.84p 2,860.46p 2,909.30p 4336
20/04/2010 2,849.36p 2,858.24p 2,774.60p 2,851.58p 7679
19/04/2010 2,830.49p 2,830.49p 2,783.87p 2,783.87p 4579
16/04/2010 2,898.20p 2,919.29p 2,830.49p 2,869.34p 5667
15/04/2010 2,930.39p 2,973.68p 2,866.01p 2,922.62p 3652
14/04/2010 2,995.88p 2,996.99p 2,947.04p 2,963.69p 11314
13/04/2010 3,010.31p 3,035.84p 2,952.59p 2,995.88p 14638
12/04/2010 2,900.42p 3,038.06p 2,900.42p 3,003.65p 4793
09/04/2010 2,941.49p 2,952.59p 2,913.74p 2,913.74p 1686
08/04/2010 2,919.29p 2,937.05p 2,897.09p 2,937.05p 1960
07/04/2010 2,879.33p 2,935.94p 2,875.11p 2,935.94p 4670
06/04/2010 2,940.38p 2,962.58p 2,902.64p 2,929.28p 32967
01/04/2010 2,930.39p 2,988.11p 2,886.61p 2,965.91p 4659
31/03/2010 2,922.62p 2,927.06p 2,885.99p 2,927.06p 4083
30/03/2010 2,911.52p 2,921.51p 2,872.67p 2,892.65p 16569
29/03/2010 2,912.63p 2,914.85p 2,874.89p 2,914.85p 7578
26/03/2010 2,858.24p 2,920.40p 2,831.60p 2,890.43p 9190
25/03/2010 2,838.26p 2,923.73p 2,793.34p 2,854.91p 11369
24/03/2010 2,786.09p 2,838.26p 2,731.70p 2,828.27p 8176
23/03/2010 2,786.09p 2,834.66p 2,786.09p 2,808.29p 16316
22/03/2010 2,767.22p 2,831.60p 2,732.81p 2,831.60p 6834
19/03/2010 2,752.79p 2,832.58p 2,752.79p 2,819.39p 8080
18/03/2010 2,614.04p 2,752.79p 2,605.16p 2,741.69p 10914
17/03/2010 2,644.01p 2,644.01p 2,598.68p 2,625.14p 4755
16/03/2010 2,604.05p 2,642.99p 2,589.14p 2,631.80p 9673
15/03/2010 2,564.09p 2,639.57p 2,543.00p 2,586.29p 21256
12/03/2010 2,541.89p 2,546.33p 2,519.69p 2,527.46p 10112
11/03/2010 2,544.11p 2,652.89p 2,541.89p 2,550.77p 6936
10/03/2010 2,578.52p 2,597.39p 2,562.98p 2,562.98p 6969
09/03/2010 2,619.59p 2,625.14p 2,597.39p 2,615.15p 29299
08/03/2010 2,644.01p 2,644.01p 2,598.50p 2,604.05p 42088
05/03/2010 2,648.45p 2,661.93p 2,635.13p 2,644.01p 2931
04/03/2010 2,630.69p 2,660.66p 2,621.81p 2,636.24p 6465
03/03/2010 2,667.32p 2,698.40p 2,586.29p 2,594.06p 24371
02/03/2010 2,628.47p 2,658.44p 2,608.49p 2,636.24p 85037
01/03/2010 2,586.29p 2,586.29p 2,551.88p 2,569.64p 12650
26/02/2010 2,620.70p 2,620.70p 2,575.19p 2,586.29p 9577
25/02/2010 2,608.49p 2,608.49p 2,564.09p 2,572.97p 5939
24/02/2010 2,655.11p 2,655.11p 2,591.84p 2,597.39p 8269
23/02/2010 2,666.21p 2,666.21p 2,602.99p 2,607.38p 3222
22/02/2010 2,615.15p 2,615.15p 2,580.74p 2,615.15p 1019
19/02/2010 2,624.03p 2,631.80p 2,624.03p 2,631.80p 814
18/02/2010 2,625.14p 2,663.99p 2,625.14p 2,638.46p 3630
17/02/2010 2,655.11p 2,655.11p 2,618.48p 2,628.47p 2362
16/02/2010 2,710.61p 2,710.61p 2,639.57p 2,639.57p 3881
15/02/2010 2,691.74p 2,720.60p 2,674.22p 2,681.75p 7267
12/02/2010 2,627.36p 2,675.09p 2,626.25p 2,650.67p 2413
11/02/2010 2,617.37p 2,617.37p 2,557.91p 2,611.82p 5749
10/02/2010 2,579.63p 2,609.60p 2,552.99p 2,576.30p 2497
09/02/2010 2,647.34p 2,663.99p 2,579.63p 2,579.63p 3160
08/02/2010 2,663.99p 2,699.51p 2,599.61p 2,619.59p 9921
05/02/2010 2,663.99p 2,663.99p 2,591.84p 2,638.46p 19960
04/02/2010 2,663.99p 2,668.43p 2,652.89p 2,654.00p 1592
03/02/2010 2,686.19p 2,692.85p 2,663.99p 2,665.10p 3905
02/02/2010 2,602.94p 2,695.07p 2,597.39p 2,656.22p 9096
01/02/2010 2,663.99p 2,687.30p 2,580.74p 2,596.28p 15001
29/01/2010 2,590.73p 2,655.11p 2,568.53p 2,652.89p 12642
28/01/2010 2,580.74p 2,597.39p 2,547.44p 2,547.44p 4512
27/01/2010 2,615.15p 2,630.47p 2,547.44p 2,547.44p 4199
26/01/2010 2,669.54p 2,669.54p 2,600.72p 2,619.59p 8981
25/01/2010 2,676.20p 2,677.31p 2,647.34p 2,647.34p 5589
22/01/2010 2,696.18p 2,701.73p 2,662.88p 2,666.21p 10881
21/01/2010 2,708.39p 2,719.49p 2,663.99p 2,690.63p 10859
20/01/2010 2,691.74p 2,721.71p 2,686.19p 2,695.07p 6628
19/01/2010 2,755.01p 2,768.33p 2,686.19p 2,706.17p 5117
18/01/2010 2,781.65p 2,791.64p 2,752.79p 2,763.89p 1764
15/01/2010 2,750.57p 2,753.90p 2,722.81p 2,753.90p 3125
14/01/2010 2,729.48p 2,737.84p 2,719.49p 2,726.15p 2341
13/01/2010 2,679.53p 2,719.49p 2,666.40p 2,716.16p 26055
12/01/2010 2,658.44p 2,686.19p 2,633.33p 2,670.65p 12981
11/01/2010 2,683.97p 2,697.29p 2,580.74p 2,683.97p 14758
08/01/2010 2,773.88p 2,773.88p 2,705.06p 2,713.94p 7678
07/01/2010 2,819.39p 2,823.83p 2,747.24p 2,768.33p 4068
06/01/2010 2,808.29p 2,824.94p 2,783.87p 2,824.94p 4256
05/01/2010 2,774.99p 2,834.93p 2,774.99p 2,811.62p 17616
04/01/2010 2,758.34p 2,769.44p 2,738.36p 2,769.44p 2641
31/12/2009 2,757.23p 2,757.23p 2,707.28p 2,707.28p 2155
30/12/2009 2,736.14p 2,754.29p 2,719.49p 2,725.04p 4832
29/12/2009 2,641.79p 2,741.69p 2,641.79p 2,736.14p 3742
24/12/2009 2,641.79p 2,723.93p 2,641.79p 2,711.72p 360
23/12/2009 2,663.99p 2,687.30p 2,663.99p 2,686.19p 5150
22/12/2009 2,552.99p 2,692.85p 2,538.56p 2,666.21p 16062
21/12/2009 2,552.99p 2,578.52p 2,526.35p 2,538.56p 6522
18/12/2009 2,665.10p 2,665.10p 2,552.99p 2,582.96p 3497
17/12/2009 2,675.09p 2,702.84p 2,618.57p 2,636.24p 48285
16/12/2009 2,766.11p 2,774.99p 2,678.42p 2,701.73p 7620
15/12/2009 2,728.37p 2,758.34p 2,721.71p 2,727.26p 2808
14/12/2009 2,742.80p 2,783.87p 2,713.94p 2,727.26p 10050
11/12/2009 2,763.89p 2,812.73p 2,748.35p 2,778.32p 9540
10/12/2009 2,730.59p 2,773.88p 2,724.86p 2,749.46p 3834
09/12/2009 2,759.45p 2,786.09p 2,731.08p 2,737.25p 4642
08/12/2009 2,880.44p 2,880.44p 2,755.58p 2,768.33p 3736
07/12/2009 2,817.17p 2,817.17p 2,797.19p 2,808.29p 3500
04/12/2009 2,873.78p 2,873.78p 2,811.52p 2,823.83p 3183
03/12/2009 2,858.24p 2,859.35p 2,813.84p 2,823.83p 1525
02/12/2009 2,748.35p 2,898.20p 2,748.35p 2,861.57p 6072
01/12/2009 2,697.29p 2,767.22p 2,694.88p 2,767.22p 2076
30/11/2009 2,705.06p 2,705.48p 2,666.21p 2,691.74p 3729
27/11/2009 2,686.19p 2,686.19p 2,663.99p 2,683.97p 2326
26/11/2009 2,665.10p 2,692.85p 2,665.10p 2,678.42p 2663
25/11/2009 2,695.07p 2,719.49p 2,658.44p 2,691.74p 7614
24/11/2009 2,662.88p 2,701.73p 2,610.11p 2,698.40p 9691
23/11/2009 2,652.89p 2,686.19p 2,613.38p 2,686.19p 3415

*Close Price adjusted for both dividends and splits