Ent.Inns ORD 2.5P

ETI 
(LSE, Stocks) 
 
p 87.00 <%= Resources.Global.txtUp %>
Updated 18:29:34
Change % 0.29% Stock price increasing
Change 0.25 Stock price increasing
Volume 399,576
High P 88.00
Low P 84.39
Open P 88.00
ISIN GB00B1L8B624
Prev close P 86.75
# 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
 
  87.00 -2.5% Stock price decreasing -9.6% Stock price decreasing 2.8% Stock price increasing -15.0% Stock price decreasing -29.5% 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
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
22/04/2016
91.75
94.38
90.00
91.00
415,911
 
309
21/04/2016
96.00
96.00
90.50
94.50
673,829
 
386
20/04/2016
96.75
96.75
92.50
93.50
2,263,374
 
552
19/04/2016
99.25
100.50
96.75
97.50
455,689
 
277
18/04/2016
98.00
100.50
98.00
98.75
379,050
 
123
15/04/2016
100.00
102.25
99.50
99.50
221,023
 
213
14/04/2016
101.00
103.50
100.50
101.75
387,670
 
341
13/04/2016
100.00
103.75
100.00
102.00
726,368
 
397
12/04/2016
98.25
103.00
98.25
102.50
519,867
 
329
11/04/2016
98.25
102.25
98.25
100.00
276,189
 
177
08/04/2016
96.00
101.00
96.00
101.00
440,193
 
280
07/04/2016
96.50
99.50
96.50
98.00
831,937
 
362
06/04/2016
95.25
99.50
95.25
98.50
416,927
 
319
05/04/2016
97.25
97.75
95.00
96.25
663,567
 
256
04/04/2016
97.25
98.00
95.00
96.50
561,004
 
311
01/04/2016
94.25
98.00
94.25
96.50
281,770
 
241
31/03/2016
94.00
97.50
94.00
95.50
1,183,690
 
496
30/03/2016
93.75
97.06
93.75
96.00
1,651,836
 
334
29/03/2016
89.25
95.19
89.25
95.00
448,978
 
275
24/03/2016
90.75
93.75
90.00
91.75
1,758,659
 
592
23/03/2016
87.75
90.50
87.75
90.00
409,809
 
228
22/03/2016
87.25
90.00
84.99
89.00
2,084,393
 
603
21/03/2016
85.00
86.32
81.50
83.00
1,011,999
 
280
18/03/2016
79.45
83.75
79.05
81.80
7,735,234
 
419
17/03/2016
76.35
79.30
75.60
77.25
407,070
 
200
16/03/2016
79.85
80.50
76.55
78.30
680,501
 
423
15/03/2016
78.85
80.80
78.00
78.00
640,237
 
300
14/03/2016
82.20
82.20
79.40
80.85
319,131
 
192
11/03/2016
81.10
81.71
79.85
80.00
356,517
 
142
10/03/2016
81.40
84.55
80.15
80.50
294,358
 
116
09/03/2016
82.70
85.00
82.05
83.00
152,901
 
104
08/03/2016
88.30
88.30
82.70
84.60
254,346
 
219
07/03/2016
89.15
89.15
85.15
86.35
234,574
 
144
04/03/2016
87.75
88.25
86.10
87.00
394,288
 
135
03/03/2016
85.90
87.75
84.70
86.80
295,283
 
152
02/03/2016
86.30
87.36
85.10
86.05
3,730,386
 
144
01/03/2016
88.40
88.65
85.00
85.00
176,718
 
144
29/02/2016
83.25
88.51
83.25
87.05
494,221
 
260
26/02/2016
81.95
85.65
81.95
85.40
211,003
 
114
25/02/2016
81.75
85.05
81.75
83.90
224,011
 
127
24/02/2016
80.20
84.05
80.20
84.00
227,603
 
114
23/02/2016
83.50
84.75
81.45
82.05
274,687
 
144
22/02/2016
83.25
84.60
81.70
83.60
266,634
 
218
19/02/2016
81.50
84.13
81.10
83.00
457,230
 
208
18/02/2016
81.25
84.85
80.65
83.55
903,793
 
471
17/02/2016
78.75
81.20
78.30
80.50
441,180
 
268
16/02/2016
80.00
80.35
76.75
77.50
540,571
 
202
15/02/2016
76.65
81.45
75.30
80.00
678,014
 
373
12/02/2016
73.00
76.20
73.00
74.25
769,786
 
256
11/02/2016
74.00
75.85
69.80
73.80
804,885
 
334
10/02/2016
74.25
74.90
71.10
72.75
1,022,622
 
376
09/02/2016
77.45
78.30
71.15
72.95
1,777,367
 
564
08/02/2016
83.15
85.20
78.60
79.00
899,079
 
273

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.
 
05 May 2016 22:55:50
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20160502.2 - EUROWEB1 - 2016-05-05 23:55:50 - 2016-05-05 22:55:50 - 1000 - Website: OKAY