Enterprise Inns PLC ORD 2.5P

ETI 
(LSE, Stocks) 
 
p 94.00 <%= Resources.Global.txtUp %>
Updated 26/08/2016
Change % 1.35% Stock price increasing
Change 1.25 Stock price increasing
Volume 235,899
High P 96.25
Low P 93.50
Open P 94.00
ISIN GB00B1L8B624
Prev close P 92.75
# 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
 
  94.00 -0.5% Stock price decreasing 6.5% Stock price increasing -5.1% Stock price decreasing 8.0% Stock price increasing -21.5% Stock price decreasing

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
26/08/2016
94.00
96.25
93.50
94.00
235,899
 
182
25/08/2016
96.75
96.75
92.75
92.75
201,076
 
160
24/08/2016
97.00
97.00
93.89
94.50
294,458
 
143
23/08/2016
97.00
97.00
94.50
95.00
330,881
 
165
22/08/2016
96.50
96.75
94.30
94.50
615,953
 
200
19/08/2016
95.25
95.25
92.80
94.50
173,083
 
111
18/08/2016
95.00
96.14
94.50
94.50
267,889
 
45
17/08/2016
94.75
97.50
93.88
95.00
467,390
 
144
16/08/2016
94.25
97.50
94.00
94.00
2,407,349
 
145
15/08/2016
94.75
94.75
92.75
94.50
122,415
 
88
12/08/2016
91.50
95.00
91.50
94.75
132,713
 
128
11/08/2016
94.75
94.75
92.50
93.50
74,214
 
75
10/08/2016
95.00
95.25
93.08
93.25
285,589
 
75
09/08/2016
92.00
93.00
91.46
93.00
195,159
 
70
08/08/2016
95.00
95.00
90.75
90.75
620,745
 
187
05/08/2016
90.50
95.38
87.69
92.00
2,032,127
 
433
04/08/2016
87.50
89.00
86.75
89.00
950,595
 
164
03/08/2016
88.00
88.00
85.25
86.75
201,672
 
180
02/08/2016
90.00
90.00
84.25
86.50
220,932
 
175
01/08/2016
89.00
89.75
87.50
87.50
446,264
 
285
29/07/2016
89.00
89.00
87.75
88.25
847,623
 
447
28/07/2016
89.00
89.00
86.85
88.00
232,620
 
175
27/07/2016
90.00
90.00
85.75
88.00
263,825
 
143
26/07/2016
87.75
89.00
86.50
87.50
531,046
 
177
25/07/2016
86.50
88.00
85.00
85.75
223,166
 
203
22/07/2016
88.50
89.75
86.50
86.50
533,427
 
54
21/07/2016
89.75
89.75
87.50
89.25
193,254
 
112
20/07/2016
87.50
90.00
86.75
87.75
139,054
 
40
19/07/2016
87.25
89.00
85.75
87.25
416,611
 
180
18/07/2016
85.25
87.50
85.00
85.75
205,929
 
126
15/07/2016
85.75
88.00
85.75
87.25
904,474
 
250
14/07/2016
82.25
87.25
82.00
87.25
685,647
 
208
13/07/2016
82.25
85.50
81.25
81.25
274,365
 
146
12/07/2016
81.25
85.25
81.25
84.50
313,511
 
268
11/07/2016
78.00
85.75
77.50
83.00
753,704
 
370
08/07/2016
75.25
77.50
73.75
76.00
639,038
 
433
07/07/2016
71.50
77.50
71.50
76.75
568,343
 
519
06/07/2016
75.00
75.00
72.00
73.25
627,458
 
392
05/07/2016
77.50
79.00
73.00
73.25
488,164
 
250
04/07/2016
80.00
81.25
78.25
78.50
210,704
 
193
01/07/2016
79.50
79.75
75.25
79.50
606,868
 
473
30/06/2016
80.75
82.00
78.75
80.50
541,172
 
179
29/06/2016
82.75
83.25
80.00
82.50
572,211
 
261
28/06/2016
81.00
83.75
79.00
79.75
598,381
 
357
27/06/2016
84.75
85.00
77.50
78.75
954,360
 
634
24/06/2016
85.50
88.00
82.25
85.25
1,606,952
 
714
23/06/2016
96.75
96.75
93.75
94.00
1,500,791
 
485
22/06/2016
94.75
95.50
92.75
94.00
461,764
 
308
21/06/2016
98.00
98.00
95.25
97.00
257,548
 
238
20/06/2016
93.25
97.75
93.25
95.75
501,879
 
392
17/06/2016
89.25
96.25
88.75
95.00
792,831
 
390
16/06/2016
95.00
95.00
86.25
89.50
1,856,249
 
731
15/06/2016
91.00
93.75
91.00
92.25
557,309
 
329
14/06/2016
91.75
93.75
91.00
91.00
348,026
 
245
13/06/2016
92.25
94.25
91.00
93.50
698,377
 
310
10/06/2016
96.00
96.00
91.50
94.00
997,054
 
369
09/06/2016
96.00
96.75
93.50
94.25
384,379
 
232
08/06/2016
96.50
96.75
94.50
96.75
570,523
 
364
07/06/2016
93.25
96.50
93.25
95.25
679,999
 
327
06/06/2016
96.00
97.00
94.50
95.50
420,341
 
218
03/06/2016
99.00
99.25
96.00
96.25
556,084
 
290
02/06/2016
96.00
98.50
96.00
97.00
617,913
 
252
01/06/2016
96.50
99.75
96.00
96.75
442,588
 
251
31/05/2016
97.25
99.25
97.25
98.50
777,872
 
292

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.
 
29 August 2016 01:04:35
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20160826.1 - EUROWEB4 - 2016-08-29 02:04:35 - 2016-08-29 01:04:35 - 1000 - Website: OKAY