Enterprise Inns PLC ORD 2.5P

ETI 
(LSE, Stocks) 
 
p 108.90 <%= Resources.Global.txtUp %>
Updated 18:15:01
Change % 0.14% Stock price increasing
Change 0.15 Stock price increasing
Volume 1,314,475
High P 110.00
Low P 107.00
Open P 110.00
ISIN GB00B1L8B624
Prev close P 108.75
# of shares -
Market cap -
Intraday

Market closed
Enterprise Inns PLC ORD 2.5P
Market is closed, opens at 08:00
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  108.90 3.5% Stock price increasing 15.5% Stock price increasing 15.9% Stock price increasing 12.6% Stock price increasing 2.5% 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
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
21/10/2016
91.00
91.00
88.55
89.00
444,638
 
313
20/10/2016
89.25
91.75
88.25
89.25
421,627
 
181
19/10/2016
87.75
90.25
87.75
90.00
218,188
 
203
18/10/2016
88.25
89.00
86.75
88.25
3,247,056
 
218
17/10/2016
90.00
90.00
86.25
87.25
3,203,144
 
140
14/10/2016
89.25
89.25
86.00
88.50
413,954
 
290
13/10/2016
88.50
90.25
85.75
88.50
419,023
 
314
12/10/2016
87.50
90.75
86.00
87.00
218,896
 
162
11/10/2016
86.00
90.25
85.12
89.50
325,010
 
179
10/10/2016
88.50
89.00
85.50
86.25
236,840
 
295
07/10/2016
90.00
91.00
88.50
89.00
230,170
 
187
06/10/2016
91.00
93.00
90.25
90.50
284,313
 
174
05/10/2016
94.75
94.75
91.03
92.25
284,351
 
208
04/10/2016
95.00
95.00
91.50
91.50
899,279
 
539
03/10/2016
95.00
95.00
91.75
93.00
221,538
 
127
30/09/2016
93.00
93.00
91.25
93.00
669,326
 
237
29/09/2016
91.00
93.00
91.00
92.75
157,577
 
82
28/09/2016
90.00
93.00
90.00
92.00
279,351
 
3
27/09/2016
89.25
92.25
88.88
92.00
290,555
 
201
26/09/2016
89.25
90.70
88.25
89.00
389,358
 
144
23/09/2016
92.25
92.50
90.25
90.75
230,688
 
143
22/09/2016
92.50
93.75
92.00
92.50
296,897
 
158
21/09/2016
94.00
94.00
92.25
92.25
910,614
 
283
20/09/2016
93.75
93.75
92.25
92.50
509,756
 
121
19/09/2016
90.50
93.25
90.50
92.75
250,664
 
197
16/09/2016
93.25
93.75
90.25
92.50
753,742
 
171
15/09/2016
92.00
93.00
90.50
92.50
224,027
 
164
14/09/2016
87.50
91.75
87.50
90.25
613,214
 
280
13/09/2016
89.00
90.75
89.00
89.00
333,295
 
204
12/09/2016
90.00
91.00
87.50
91.00
2,785,816
 
216
09/09/2016
94.50
94.82
90.25
90.75
473,254
 
188

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.
 
08 December 2016 21:59:16
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20161205.1 - EUROWEB1 - 2016-12-08 22:59:16 - 2016-12-08 21:59:16 - 1000 - Website: OKAY