Enterprise Inns PLC ORD 2.5P

ETI 
(LSE, Stocks) 
 
p 133.25 <%= Resources.Global.txtUp %>
Updated 08:13:41
Change % 0.19% Stock price increasing
Change 0.25 Stock price increasing
Volume 21,647
High P 134.25
Low P 133.00
Open P 134.25
ISIN GB00B1L8B624
Prev close P 133.00
# of shares -
Market cap -
Intraday

Enterprise Inns PLC ORD 2.5P
Market is open (until 16:30) - Delayed 15 min
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  133.25 3.3% Stock price increasing 8.3% Stock price increasing 49.7% Stock price increasing 54.0% Stock price increasing 44.7% Stock price increasing

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
20/01/2017
134.25
136.00
132.75
133.00
835,559
 
594
19/01/2017
133.75
136.88
132.10
136.00
1,428,633
 
691
18/01/2017
129.25
133.50
129.25
133.25
1,062,678
 
635
17/01/2017
129.50
133.75
128.50
131.75
1,834,467
 
744
16/01/2017
130.25
130.25
128.00
129.00
1,361,622
 
699
13/01/2017
129.50
130.00
128.50
129.75
1,068,838
 
722
12/01/2017
131.75
132.00
128.75
128.75
2,610,862
 
909
11/01/2017
128.00
130.19
127.75
128.00
1,257,964
 
677
10/01/2017
125.00
128.00
124.75
128.00
2,013,336
 
928
09/01/2017
128.75
128.88
125.50
125.50
1,085,904
 
633
06/01/2017
123.75
127.75
123.00
127.75
2,131,269
 
937
05/01/2017
123.75
123.75
121.25
123.00
3,147,677
 
553
04/01/2017
122.00
122.00
120.50
120.75
1,037,481
 
379
03/01/2017
121.75
122.75
120.25
121.00
447,525
 
215
30/12/2016
119.25
121.50
119.25
121.50
302,223
 
136
29/12/2016
123.75
123.75
119.75
120.25
246,567
 
167
28/12/2016
122.50
123.75
121.50
122.50
275,555
 
190
23/12/2016
124.00
124.00
122.64
123.00
220,000
 
92
22/12/2016
118.75
124.50
118.75
123.00
1,047,758
 
632
21/12/2016
117.25
121.75
117.25
121.00
1,128,323
 
444
20/12/2016
117.25
121.00
117.25
119.25
980,425
 
479
19/12/2016
121.50
121.75
119.25
120.25
581,931
 
345
16/12/2016
120.00
123.50
118.00
120.00
2,844,493
 
936
15/12/2016
110.25
120.00
110.25
120.00
2,712,339
 
967
14/12/2016
110.00
113.13
107.25
112.00
5,657,987
 
2,056
13/12/2016
109.00
109.00
107.50
108.25
675,802
 
370
12/12/2016
108.50
109.25
107.00
107.00
539,041
 
270
09/12/2016
108.75
109.00
108.00
108.25
1,277,654
 
985
08/12/2016
110.00
110.00
107.00
108.00
1,314,475
 
746
07/12/2016
107.00
110.00
106.25
108.75
1,099,610
 
767
06/12/2016
108.50
108.50
104.25
105.75
946,287
 
845
05/12/2016
105.25
108.50
105.25
105.75
1,266,176
 
866
02/12/2016
108.00
108.25
105.50
106.00
711,898
 
391
01/12/2016
110.00
110.00
105.25
105.25
397,673
 
361
30/11/2016
106.75
109.00
105.50
108.00
1,193,637
 
513
29/11/2016
105.00
106.50
104.25
106.00
877,071
 
525
28/11/2016
105.75
106.00
103.69
104.50
1,106,871
 
391
25/11/2016
105.75
105.75
104.25
104.75
500,249
 
375
24/11/2016
105.00
105.25
104.00
104.75
478,920
 
446
23/11/2016
107.00
107.00
104.00
105.25
944,372
 
678
22/11/2016
106.75
106.75
103.25
104.50
1,286,858
 
884
21/11/2016
106.00
107.69
104.00
104.25
2,552,471
 
1,167
18/11/2016
105.50
105.75
103.75
104.50
903,231
 
352
17/11/2016
104.50
105.50
103.25
104.00
1,186,443
 
527
16/11/2016
103.00
104.00
99.48
102.00
1,078,767
 
487
15/11/2016
99.75
102.50
97.50
102.25
986,508
 
405
14/11/2016
99.00
99.80
97.00
97.50
1,011,689
 
433
11/11/2016
99.25
99.75
96.69
97.50
1,601,680
 
192
10/11/2016
97.00
99.25
95.75
98.25
3,901,770
 
267
09/11/2016
94.50
96.75
92.25
95.75
512,756
 
355
08/11/2016
94.25
95.00
92.75
94.25
401,749
 
349
07/11/2016
93.25
95.25
92.00
94.25
531,164
 
359
04/11/2016
94.00
94.14
93.25
93.25
668,142
 
343
03/11/2016
93.00
94.25
92.50
93.50
1,367,702
 
293
02/11/2016
93.00
93.14
92.00
92.75
1,257,488
 
163
01/11/2016
93.00
93.25
91.75
92.75
1,179,855
 
150
31/10/2016
93.00
93.00
91.25
92.25
281,138
 
178
28/10/2016
92.75
93.00
92.50
93.00
739,197
 
243
27/10/2016
93.00
93.50
91.50
93.00
414,759
 
200
26/10/2016
90.50
93.00
90.50
92.00
627,122
 
467
25/10/2016
92.75
93.25
91.75
92.75
2,112,069
 
449
24/10/2016
88.00
91.00
88.00
90.75
1,833,331
 
298

Copyright Euroinvestor A/S 2017   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.
 
23 January 2017 08:30:43
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170120.2 - EUROWEB5 - 2017-01-23 09:30:43 - 2017-01-23 08:30:43 - 1000 - Website: OKAY