Ent.Inns ORD 2.5P

ETI 
(LSE, Stocks) 
 
p 105.50 <%= Resources.Global.txtUp %>
Updated 16:13:02
ISIN: GB00B1L8B624
Change % 0.96% Stock price increasing
Change 1.00 Stock price increasing
Volume 355,086
High P 107.60
Low P 103.40
Open P 104.40
 
Prev close P 104.50
# of shares -
Market cap -
Intraday

Ent.Inns ORD 2.5P
Market is closed, opens at 08:00
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  105.50 -3.9% Stock price decreasing -3.1% Stock price decreasing -0.6% Stock price decreasing -15.5% Stock price decreasing -30.2% Stock price decreasing

History: Ent.Inns ORD 2.5P

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
02/03/2015
105.80
108.10
104.38
104.50
442,926
 
547
27/02/2015
105.80
106.00
103.60
105.00
879,059
 
783
26/02/2015
109.30
109.30
101.70
104.70
1,442,798
 
198
25/02/2015
112.10
112.10
108.00
108.00
392,378
 
78
24/02/2015
110.20
110.80
108.00
109.80
383,236
 
286
23/02/2015
108.80
109.30
106.00
109.30
601,387
 
406
20/02/2015
113.10
113.10
109.00
109.40
547,634
 
582
19/02/2015
112.90
113.00
111.70
112.00
214,677
 
196
18/02/2015
112.00
113.40
111.40
112.30
651,026
 
582
17/02/2015
110.30
114.09
109.70
109.90
430,066
 
464
16/02/2015
112.10
113.30
110.10
110.40
412,567
 
346
13/02/2015
110.30
113.30
109.60
112.10
562,678
 
566
12/02/2015
108.50
110.50
107.00
110.20
387,686
 
330
11/02/2015
108.90
109.00
106.20
107.10
613,178
 
261
10/02/2015
108.00
108.90
105.70
107.80
965,157
 
744
09/02/2015
107.20
109.50
107.20
109.10
679,519
 
578
06/02/2015
110.70
110.70
108.00
109.00
344,851
 
253
05/02/2015
110.80
111.00
107.90
110.20
299,139
 
253
04/02/2015
109.10
110.50
106.60
109.20
638,457
 
436
03/02/2015
104.60
109.10
103.90
108.90
575,022
 
344
02/02/2015
104.00
104.50
103.00
104.30
466,685
 
315
30/01/2015
106.40
109.40
103.40
103.40
766,418
 
420
29/01/2015
108.00
108.90
104.70
104.70
522,680
 
396
28/01/2015
107.50
110.20
107.00
108.60
364,221
 
305
27/01/2015
108.70
108.70
105.50
105.80
351,615
 
286
26/01/2015
110.00
110.10
107.40
107.60
520,898
 
346
23/01/2015
108.90
111.00
108.90
108.90
603,297
 
351
22/01/2015
111.50
111.50
108.40
109.20
1,111,727
 
1,055
21/01/2015
113.60
113.60
110.00
110.00
228,457
 
186
20/01/2015
113.30
113.82
111.50
111.90
419,089
 
240
19/01/2015
110.30
113.05
107.60
112.00
615,018
 
288
16/01/2015
106.70
110.30
106.70
108.90
5,511,712
 
489
15/01/2015
112.20
112.20
104.80
106.10
812,726
 
523
14/01/2015
112.10
113.61
109.60
111.00
607,575
 
400
13/01/2015
111.00
112.30
109.20
111.80
433,446
 
205
12/01/2015
109.20
112.60
108.50
110.00
721,160
 
368
09/01/2015
108.90
110.50
106.30
108.00
1,020,231
 
526
08/01/2015
108.10
108.10
105.90
106.50
441,064
 
251
07/01/2015
105.00
107.80
105.00
105.90
1,038,815
 
532
06/01/2015
107.80
109.24
104.90
107.10
703,201
 
589
05/01/2015
112.00
112.00
108.00
109.00
359,523
 
253
02/01/2015
112.20
114.70
110.90
111.20
404,782
 
339
30/12/2014
111.50
114.70
111.00
114.60
78,678
 
88
29/12/2014
113.50
115.70
110.51
110.60
548,124
 
441
23/12/2014
115.00
115.00
111.27
112.90
123,315
 
57
22/12/2014
108.50
110.60
106.40
110.00
587,217
 
314
19/12/2014
107.00
108.50
105.80
107.00
1,508,687
 
457
18/12/2014
105.40
107.10
102.60
106.80
1,071,413
 
526
17/12/2014
101.90
103.50
101.80
102.60
388,153
 
247
16/12/2014
102.90
103.10
98.70
103.10
1,124,281
 
623
15/12/2014
100.20
102.10
100.10
101.30
1,340,190
 
478
12/12/2014
101.00
102.80
100.50
101.50
755,308
 
529
11/12/2014
103.10
104.40
101.80
102.80
554,057
 
332
10/12/2014
106.20
106.20
103.80
104.50
459,778
 
330
09/12/2014
106.40
106.40
103.70
105.00
841,371
 
376
08/12/2014
107.80
107.80
105.60
106.00
2,145,237
 
204
05/12/2014
108.00
108.30
106.40
106.70
1,478,443
 
762
04/12/2014
107.50
107.90
105.60
106.10
829,239
 
570
03/12/2014
105.00
107.40
104.10
106.10
531,169
 
361
02/12/2014
109.40
109.40
104.70
105.40
715,007
 
385
01/12/2014
109.80
109.80
106.80
108.00
466,932
 
314
28/11/2014
109.80
109.80
107.30
108.60
3,358,583
 
557
27/11/2014
105.70
110.20
105.50
108.10
1,082,471
 
346
26/11/2014
106.00
107.30
104.50
107.20
857,631
 
534
25/11/2014
104.30
106.10
104.30
105.50
1,277,817
 
494

Copyright Euroinvestor A/S 2015   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.
 
03 March 2015 16:28:32
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20150225.2 - EUROWEB6 - 2015-03-03 17:28:32 - 2015-03-03 16:28:32 - 1000 - Website: OKAY