Ent.Inns ORD 2.5P

ETI 
(LSE, Stocks) 
 
p 104.20 <%= Resources.Global.txtDown %>
Updated 08:49:29
ISIN: GB00B1L8B624
Change % -1.61% Stock price decreasing
Change -1.70 Stock price decreasing
Volume 145,906
High P 106.60
Low P 104.20
Open P 104.90
 
Prev close P 105.90
# of shares -
Market cap -
Intraday

Ent.Inns 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
 
  104.20 -17.8% Stock price decreasing -12.6% Stock price decreasing -17.0% Stock price decreasing -22.6% Stock price decreasing -27.6% 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
21/11/2014
104.90
109.00
104.90
105.90
2,445,711
 
844
20/11/2014
103.50
104.30
100.00
104.00
2,059,726
 
821
19/11/2014
110.00
115.10
102.00
102.60
6,124,651
 
2,644
18/11/2014
128.00
128.00
118.40
123.10
2,330,458
 
1,024
17/11/2014
127.40
128.80
126.10
126.80
624,433
 
253
14/11/2014
129.20
130.30
127.80
128.90
234,856
 
183
13/11/2014
127.00
130.70
127.00
128.60
355,202
 
445
12/11/2014
129.70
131.30
125.80
127.90
530,040
 
488
11/11/2014
131.50
131.50
128.50
128.80
328,623
 
142
10/11/2014
127.50
130.50
127.50
129.60
227,418
 
158
07/11/2014
129.30
131.30
128.00
128.30
245,399
 
247
06/11/2014
132.00
132.00
128.50
129.50
217,783
 
252
05/11/2014
130.50
132.40
129.00
131.00
640,857
 
415
04/11/2014
129.00
131.20
129.00
129.50
495,997
 
486
03/11/2014
129.00
131.10
128.30
129.20
199,454
 
288
31/10/2014
128.30
129.20
126.56
127.90
823,083
 
319
30/10/2014
126.10
127.80
125.00
126.80
571,213
 
351
29/10/2014
123.10
126.90
122.30
126.00
442,969
 
303
28/10/2014
120.40
123.60
120.40
123.20
1,934,005
 
175
27/10/2014
119.80
121.10
117.60
121.00
3,324,016
 
149
24/10/2014
120.20
120.90
118.90
119.20
288,640
 
199
23/10/2014
119.70
120.90
117.40
119.40
8,305,299
 
277
22/10/2014
121.40
122.20
119.00
119.10
708,387
 
302
21/10/2014
113.90
121.70
113.90
120.30
493,847
 
340
20/10/2014
115.70
116.30
113.90
115.60
223,531
 
221
17/10/2014
112.30
116.50
112.30
115.20
517,514
 
292
16/10/2014
112.10
114.20
109.08
112.80
920,116
 
544
15/10/2014
112.00
115.80
109.30
112.00
731,672
 
344
14/10/2014
111.60
113.80
111.10
112.50
491,139
 
306
13/10/2014
112.10
114.30
109.40
112.70
811,097
 
477
10/10/2014
113.30
115.30
110.50
114.40
726,860
 
337
09/10/2014
117.40
118.10
112.30
115.40
404,902
 
262
08/10/2014
117.00
117.36
113.20
115.30
525,046
 
253
07/10/2014
121.00
121.60
116.40
116.70
363,828
 
289
06/10/2014
121.80
122.40
120.00
121.60
418,185
 
225
03/10/2014
119.90
120.90
118.32
119.90
483,254
 
312
02/10/2014
123.50
123.50
117.90
117.90
664,624
 
419
01/10/2014
125.50
125.50
122.20
122.60
1,615,729
 
569
30/09/2014
121.50
125.10
120.70
124.40
833,107
 
459
29/09/2014
121.50
124.30
121.50
121.50
1,757,980
 
643
26/09/2014
120.50
122.00
119.00
119.20
1,450,217
 
667
25/09/2014
121.80
122.75
118.00
120.30
11,840,368
 
497
24/09/2014
120.00
123.10
119.90
122.40
1,593,237
 
402
23/09/2014
118.10
122.20
114.60
120.60
1,006,688
 
640
22/09/2014
117.10
119.50
115.90
118.70
484,028
 
292
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
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.
 
24 November 2014 09:05:18
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20141120.1 - EUROWEB4 - 2014-11-24 10:05:18 - 2014-11-24 09:05:18 - 1000 - Website: OKAY