Enterprise Inns PLC ORD 2.5P

ETI 
(LSE, Stocks) 
 
p 86.50 <%= Resources.Global.txtDown %>
Updated 22/07/2016
Change % -3.08% Stock price decreasing
Change -2.75 Stock price decreasing
Volume 533,427
High P 89.75
Low P 86.50
Open P 88.50
ISIN GB00B1L8B624
Prev close P 89.25
# of shares -
Market cap -
Intraday

Market closed
Enterprise Inns PLC ORD 2.5P
Market is closed, opens at 08:00
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  86.50 -0.9% Stock price decreasing 1.5% Stock price increasing -4.9% Stock price decreasing -6.1% Stock price decreasing -26.3% Stock price decreasing

History: Enterprise Inns PLC ORD 2.5P

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
22/07/2016
88.50
89.75
86.50
86.50
533,427
 
54
21/07/2016
89.75
89.75
87.50
89.25
193,254
 
112
20/07/2016
87.50
90.00
86.75
87.75
139,054
 
40
19/07/2016
87.25
89.00
85.75
87.25
416,611
 
180
18/07/2016
85.25
87.50
85.00
85.75
205,929
 
126
15/07/2016
85.75
88.00
85.75
87.25
904,474
 
250
14/07/2016
82.25
87.25
82.00
87.25
685,647
 
208
13/07/2016
82.25
85.50
81.25
81.25
274,365
 
146
12/07/2016
81.25
85.25
81.25
84.50
313,511
 
268
11/07/2016
78.00
85.75
77.50
83.00
753,704
 
370
08/07/2016
75.25
77.50
73.75
76.00
639,038
 
433
07/07/2016
71.50
77.50
71.50
76.75
568,343
 
519
06/07/2016
75.00
75.00
72.00
73.25
627,458
 
392
05/07/2016
77.50
79.00
73.00
73.25
488,164
 
250
04/07/2016
80.00
81.25
78.25
78.50
210,704
 
193
01/07/2016
79.50
79.75
75.25
79.50
606,868
 
473
30/06/2016
80.75
82.00
78.75
80.50
541,172
 
179
29/06/2016
82.75
83.25
80.00
82.50
572,211
 
261
28/06/2016
81.00
83.75
79.00
79.75
598,381
 
357
27/06/2016
84.75
85.00
77.50
78.75
954,360
 
634
24/06/2016
85.50
88.00
82.25
85.25
1,606,952
 
714
23/06/2016
96.75
96.75
93.75
94.00
1,500,791
 
485
22/06/2016
94.75
95.50
92.75
94.00
461,764
 
308
21/06/2016
98.00
98.00
95.25
97.00
257,548
 
238
20/06/2016
93.25
97.75
93.25
95.75
501,879
 
392
17/06/2016
89.25
96.25
88.75
95.00
792,831
 
390
16/06/2016
95.00
95.00
86.25
89.50
1,856,249
 
731
15/06/2016
91.00
93.75
91.00
92.25
557,309
 
329
14/06/2016
91.75
93.75
91.00
91.00
348,026
 
245
13/06/2016
92.25
94.25
91.00
93.50
698,377
 
310
10/06/2016
96.00
96.00
91.50
94.00
997,054
 
369
09/06/2016
96.00
96.75
93.50
94.25
384,379
 
232
08/06/2016
96.50
96.75
94.50
96.75
570,523
 
364
07/06/2016
93.25
96.50
93.25
95.25
679,999
 
327
06/06/2016
96.00
97.00
94.50
95.50
420,341
 
218
03/06/2016
99.00
99.25
96.00
96.25
556,084
 
290
02/06/2016
96.00
98.50
96.00
97.00
617,913
 
252
01/06/2016
96.50
99.75
96.00
96.75
442,588
 
251
31/05/2016
97.25
99.25
97.25
98.50
777,872
 
292
27/05/2016
95.00
100.00
95.00
99.00
583,009
 
430
26/05/2016
100.50
100.50
95.29
96.50
294,454
 
255
25/05/2016
100.50
100.50
98.00
99.00
789,304
 
338
24/05/2016
97.00
99.50
95.50
99.00
586,216
 
486
23/05/2016
97.25
97.50
96.25
96.75
353,196
 
200
20/05/2016
92.25
97.25
92.25
97.25
2,147,990
 
279
19/05/2016
94.00
95.00
92.00
94.25
759,457
 
349
18/05/2016
94.00
94.00
91.50
93.25
973,208
 
436
17/05/2016
91.00
93.50
87.50
91.75
787,915
 
181
16/05/2016
94.00
94.00
89.00
89.75
136,480
 
75
13/05/2016
92.50
95.00
90.50
90.75
470,785
 
416
12/05/2016
91.00
95.00
91.00
94.50
339,025
 
137
11/05/2016
91.75
93.50
90.50
93.25
366,127
 
304
10/05/2016
91.25
92.00
89.75
92.00
1,169,649
 
406
09/05/2016
89.00
91.00
88.25
91.00
182,046
 
159
06/05/2016
86.75
90.00
86.50
88.75
550,406
 
289
05/05/2016
88.00
88.00
84.39
87.00
399,576
 
252
04/05/2016
87.25
87.50
84.00
86.75
2,523,192
 
406
03/05/2016
88.00
88.75
85.25
85.25
2,006,144
 
159
29/04/2016
90.00
90.75
86.25
86.75
793,364
 
483
28/04/2016
95.00
95.00
89.00
89.25
416,937
 
419
27/04/2016
94.50
94.50
91.75
92.75
444,273
 
313
26/04/2016
95.00
95.00
91.00
92.00
425,648
 
401
25/04/2016
92.50
93.50
89.25
92.25
593,822
 
592

Copyright Euroinvestor A/S 2016   Disclaimer and Terms of Use
Quote information is delivered by Interactive Data.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
24 July 2016 09:42:31
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20160714.4 - EUROWEB7 - 2016-07-24 10:42:31 - 2016-07-24 09:42:31 - 1000 - Website: OKAY