Ent.Inns ORD 2.5P

ETI 
(LSE, Stocks) 
 
p 117.30 <%= Resources.Global.txtDown %>
Updated 18:15:01
ISIN: GB00B1L8B624
Change % -0.34% Stock price decreasing
Change -0.40 Stock price decreasing
Volume 710,839
High P 120.00
Low P 116.20
Open P 118.90
 
Prev close P 117.70
# of shares -
Market cap -
Intraday

Market closed
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
 
  117.30 0.2% Stock price increasing -6.5% Stock price decreasing -11.1% Stock price decreasing -18.9% Stock price decreasing -20.4% 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
19/09/2014
118.90
120.00
116.20
117.30
710,839
 
275
18/09/2014
113.40
118.80
113.40
117.70
1,035,655
 
592
17/09/2014
114.90
114.90
110.90
114.00
918,478
 
476
16/09/2014
115.10
115.40
113.00
115.00
561,383
 
426
15/09/2014
115.50
117.40
115.50
116.70
419,756
 
303
12/09/2014
117.80
119.20
116.30
117.10
251,472
 
152
11/09/2014
117.10
118.70
115.10
118.20
339,116
 
197
10/09/2014
118.00
118.00
113.60
116.00
682,287
 
363
09/09/2014
117.20
118.77
115.60
117.20
561,880
 
360
08/09/2014
121.20
122.64
116.10
116.50
527,242
 
378
05/09/2014
123.60
123.70
120.60
121.00
194,774
 
180
04/09/2014
124.50
125.70
121.80
123.30
194,616
 
181
03/09/2014
122.50
125.90
122.50
124.80
478,415
 
210
02/09/2014
124.40
125.20
121.50
122.40
297,795
 
220
01/09/2014
124.00
126.70
123.70
124.70
222,480
 
182
29/08/2014
121.00
125.40
120.80
125.00
1,281,641
 
553
28/08/2014
124.40
125.40
118.80
120.00
974,207
 
645
27/08/2014
125.30
127.00
124.70
125.20
197,314
 
155
26/08/2014
126.80
126.80
124.72
125.20
639,219
 
332
22/08/2014
125.20
127.47
124.90
125.50
475,471
 
261
21/08/2014
124.50
127.10
124.50
125.00
513,148
 
272
20/08/2014
124.70
125.70
123.31
124.80
280,371
 
207
19/08/2014
124.50
126.10
123.10
125.40
343,896
 
153
18/08/2014
122.80
124.30
122.10
123.50
178,563
 
176
15/08/2014
124.50
125.20
122.10
122.10
295,253
 
211
14/08/2014
121.20
124.90
120.80
124.00
435,827
 
384
13/08/2014
120.20
123.30
118.60
121.00
356,166
 
318
12/08/2014
118.90
122.40
118.90
119.00
718,238
 
365
11/08/2014
114.40
120.90
114.40
120.00
682,524
 
502
08/08/2014
115.30
116.40
112.20
114.00
1,339,566
 
679
07/08/2014
120.00
123.40
117.40
117.40
524,862
 
342
06/08/2014
120.10
120.10
117.10
119.30
731,097
 
515
05/08/2014
122.00
122.90
119.80
120.40
803,857
 
397
04/08/2014
123.40
123.40
119.80
121.00
428,285
 
309
01/08/2014
123.80
125.10
121.30
122.10
328,604
 
289
31/07/2014
126.30
126.30
123.30
125.20
765,832
 
432
30/07/2014
124.10
126.00
123.70
124.90
387,970
 
308
29/07/2014
125.40
126.90
124.60
124.70
267,072
 
253
28/07/2014
127.20
127.42
122.90
125.00
3,239,730
 
267
25/07/2014
125.10
127.10
124.60
126.00
2,493,722
 
552
24/07/2014
127.60
128.70
124.80
126.00
710,073
 
362
23/07/2014
121.00
128.10
120.83
127.30
810,477
 
442
22/07/2014
119.40
122.40
118.20
122.00
952,780
 
480
21/07/2014
120.10
120.65
117.50
118.00
6,051,598
 
457
18/07/2014
117.00
120.77
116.10
120.60
419,057
 
309
17/07/2014
116.40
118.50
115.40
118.20
200,343
 
164
16/07/2014
116.80
116.80
114.70
116.70
1,229,822
 
675
15/07/2014
119.20
119.80
115.90
116.00
806,140
 
313
14/07/2014
122.80
123.50
119.00
119.60
444,818
 
226
11/07/2014
119.40
123.00
119.00
122.60
550,267
 
251
10/07/2014
122.20
122.50
118.10
119.40
1,216,466
 
567
09/07/2014
122.60
123.50
120.00
122.70
482,814
 
357
08/07/2014
126.70
126.70
121.50
122.20
856,681
 
473
07/07/2014
126.00
129.00
125.10
125.80
508,953
 
307
04/07/2014
128.90
130.80
125.50
126.00
703,952
 
379
03/07/2014
129.60
130.50
126.70
127.80
858,169
 
567
02/07/2014
128.90
132.30
128.90
130.00
531,585
 
326
01/07/2014
128.70
130.10
126.72
129.00
591,219
 
371
30/06/2014
129.30
129.30
124.20
126.40
586,171
 
318
27/06/2014
131.20
131.20
127.50
128.50
518,167
 
280
26/06/2014
126.90
130.30
126.39
130.00
445,348
 
249
25/06/2014
130.60
130.60
126.10
126.50
2,533,062
 
528
24/06/2014
131.60
131.70
130.10
130.60
650,724
 
295
23/06/2014
132.00
133.40
129.30
130.50
3,041,423
 
760
20/06/2014
131.50
134.60
131.50
133.50
710,123
 
383
Euroinvestor around the globe: Euroinvestor.dk | Euroinvestor.se | Euroinvestor.no | Euroinvestor.fr | Forexinvestor.com| Wisselkoersen.nl | Valuta.se | Valutaveksel.no | Divisas.es | Valute.it
Copyright Euroinvestor A/S 2014   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.
 
19 September 2014 22:52:30
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20140919.1 - EUROWEB2 - 2014-09-19 23:52:30 - 2014-09-19 22:52:30 - 1000 - Website: OKAY