Ent.Inns ORD 2.5P

ETI 
(LSE, Stocks) 
 
p 119.87 <%= Resources.Global.txtUp %>
Updated 18:15:01
Change % 0.73% Stock price increasing
Change 0.87 Stock price increasing
Volume 271,633
High P 120.40
Low P 117.70
Open P 120.40
ISIN GB00B1L8B624
Prev close P 119.00
# 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
 
  119.87 4.5% Stock price increasing 21.9% Stock price increasing 13.3% Stock price increasing -0.9% Stock price decreasing -12.9% 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
27/04/2015
120.40
120.40
117.70
120.20
271,633
 
198
24/04/2015
118.10
119.00
115.90
119.00
811,321
 
282
23/04/2015
113.80
117.50
113.80
116.80
3,701,829
 
224
22/04/2015
117.00
117.30
115.30
116.50
145,657
 
199
21/04/2015
115.90
116.80
113.40
116.00
973,828
 
257
20/04/2015
114.40
117.70
112.80
114.70
747,938
 
682
17/04/2015
119.50
119.50
115.40
116.20
619,863
 
468
16/04/2015
121.70
121.70
116.60
118.00
5,216,703
 
544
15/04/2015
116.40
120.20
113.84
119.20
6,158,397
 
625
14/04/2015
113.10
118.10
108.96
116.70
1,376,521
 
711
13/04/2015
108.50
111.30
108.50
110.50
428,962
 
275
10/04/2015
109.50
110.00
107.90
109.50
224,308
 
152
09/04/2015
106.60
108.88
105.60
107.30
373,282
 
247
08/04/2015
104.50
108.10
103.60
107.20
533,978
 
402
07/04/2015
100.20
105.50
100.20
104.50
445,678
 
330
02/04/2015
100.20
101.00
99.15
100.30
185,773
 
177
01/04/2015
99.75
101.00
98.90
99.20
458,022
 
312
31/03/2015
98.15
100.90
98.15
100.30
364,647
 
260
30/03/2015
98.90
102.00
97.57
99.45
488,632
 
322
27/03/2015
98.30
101.10
97.20
98.35
440,935
 
319
26/03/2015
99.00
100.20
96.85
97.95
417,774
 
240
25/03/2015
101.50
102.24
98.95
99.80
637,825
 
444
24/03/2015
101.60
102.70
98.70
101.00
1,052,165
 
385
23/03/2015
102.80
104.00
101.80
103.00
275,675
 
211
20/03/2015
102.00
102.80
99.26
101.00
1,034,881
 
440
19/03/2015
102.50
105.60
101.80
102.10
367,339
 
252
18/03/2015
105.10
107.40
103.40
103.50
380,473
 
275
17/03/2015
102.90
106.10
102.80
103.70
195,940
 
196
16/03/2015
107.30
107.50
103.10
103.80
208,392
 
242
13/03/2015
103.40
107.80
102.60
105.80
375,654
 
366
12/03/2015
102.80
104.70
102.80
104.10
192,854
 
247
11/03/2015
100.80
105.00
100.24
103.10
708,919
 
793
10/03/2015
105.00
105.00
100.70
103.20
360,072
 
339
09/03/2015
105.40
105.40
104.30
105.00
242,448
 
233
06/03/2015
105.90
106.40
104.30
105.40
313,744
 
234
05/03/2015
105.00
106.00
104.40
104.70
332,673
 
269
04/03/2015
106.50
107.20
104.80
105.80
660,517
 
302
03/03/2015
104.40
107.60
103.40
105.80
477,744
 
384
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

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.
 
27 April 2015 21:39:34
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20150424.2 - EUROWEB1 - 2015-04-27 22:39:34 - 2015-04-27 21:39:34 - 1000 - Website: OKAY