Ent.Inns ORD 2.5P

ETI 
(LSE, Stocks) 
 
p 111.70 <%= Resources.Global.txtDown %>
Updated 12:00:13
Change % -1.67% Stock price decreasing
Change -1.90 Stock price decreasing
Volume 102,320
High P 117.00
Low P 111.60
Open P 115.00
ISIN GB00B1L8B624
Prev close P 113.60
# 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
 
  111.70 -4.8% Stock price decreasing -9.9% Stock price decreasing -4.5% Stock price decreasing 8.0% Stock price increasing -10.8% 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
30/07/2015
115.40
116.30
112.80
113.60
329,653
 
304
29/07/2015
117.80
117.80
114.80
115.70
562,366
 
761
28/07/2015
115.20
116.80
114.90
115.90
327,862
 
466
27/07/2015
117.20
117.62
114.60
115.30
693,410
 
472
24/07/2015
122.30
123.00
116.70
117.30
453,294
 
388
23/07/2015
122.80
124.60
121.30
121.90
290,842
 
309
22/07/2015
120.50
124.60
119.28
122.70
410,826
 
257
21/07/2015
126.80
126.80
122.50
123.00
376,742
 
392
20/07/2015
127.20
128.60
124.90
125.20
296,889
 
340
17/07/2015
127.50
128.80
126.50
128.30
176,091
 
243
16/07/2015
127.50
129.50
126.90
128.30
315,036
 
390
15/07/2015
126.70
129.00
126.70
128.10
424,482
 
436
14/07/2015
127.30
128.60
126.40
128.30
248,705
 
262
13/07/2015
129.10
129.30
126.90
128.50
438,511
 
491
10/07/2015
126.40
129.00
125.20
128.30
266,009
 
426
09/07/2015
123.30
126.70
123.00
125.40
404,350
 
569
08/07/2015
120.80
124.90
120.00
121.60
423,362
 
552
07/07/2015
123.00
123.40
121.10
121.10
501,907
 
683
06/07/2015
123.10
125.30
120.29
123.00
492,264
 
483
03/07/2015
123.20
127.20
122.80
123.80
152,804
 
227
02/07/2015
122.70
125.50
122.70
125.10
367,422
 
487
01/07/2015
124.00
127.60
123.30
124.00
251,719
 
457
30/06/2015
123.00
127.80
121.00
124.00
539,009
 
477
29/06/2015
126.70
128.90
123.10
123.20
503,391
 
426
26/06/2015
130.00
130.40
128.00
128.50
217,290
 
240
25/06/2015
131.10
131.10
129.40
129.90
465,602
 
431
24/06/2015
133.80
134.50
130.00
130.10
817,672
 
673
23/06/2015
130.00
134.20
129.00
133.00
776,681
 
696
22/06/2015
128.60
131.82
126.80
129.60
943,590
 
647
19/06/2015
123.60
126.30
123.40
126.30
748,449
 
310
18/06/2015
124.30
125.30
122.60
123.40
805,303
 
266
17/06/2015
127.00
127.20
124.20
124.50
464,347
 
355
16/06/2015
127.00
127.00
124.50
125.90
298,467
 
339
15/06/2015
127.30
128.30
123.50
126.10
342,481
 
445
12/06/2015
130.00
130.00
126.60
127.10
496,448
 
396
11/06/2015
128.80
131.80
128.30
129.00
225,333
 
255
10/06/2015
125.20
128.70
124.00
128.40
1,271,606
 
418
09/06/2015
127.70
128.70
125.50
125.70
844,501
 
362
08/06/2015
129.50
131.20
127.20
127.60
209,269
 
272
05/06/2015
133.70
133.70
128.90
130.40
464,635
 
382
04/06/2015
134.60
135.10
132.40
133.70
543,656
 
752
03/06/2015
134.10
134.70
130.50
134.10
839,834
 
580
02/06/2015
130.40
132.00
129.56
131.00
551,319
 
469
01/06/2015
130.60
130.90
128.90
129.20
4,724,309
 
387
29/05/2015
131.70
132.70
128.70
129.70
556,519
 
297
28/05/2015
133.20
134.50
130.20
130.70
627,645
 
579
27/05/2015
128.80
134.70
128.80
132.50
852,363
 
682
26/05/2015
134.30
134.30
130.13
131.40
359,397
 
386
25/05/2015
131.90
134.60
131.40
132.00
0
 
0
22/05/2015
131.90
134.60
131.40
132.00
2,349,664
 
370
21/05/2015
128.50
132.70
128.50
132.40
604,572
 
436
20/05/2015
130.90
133.40
129.10
130.30
849,919
 
855
19/05/2015
130.90
135.90
130.90
132.60
2,344,243
 
1,295
18/05/2015
135.00
135.50
132.60
133.00
1,530,572
 
690
15/05/2015
136.00
139.60
134.00
136.00
1,168,594
 
1,010
14/05/2015
136.90
137.60
132.00
136.00
1,241,327
 
865
13/05/2015
134.00
136.00
132.50
134.20
1,020,717
 
695
12/05/2015
131.00
139.20
131.00
136.00
2,088,845
 
1,772
11/05/2015
132.80
135.40
131.10
132.40
968,076
 
766
08/05/2015
127.10
134.00
126.58
132.50
1,666,037
 
1,154
07/05/2015
120.40
125.50
120.10
125.50
956,284
 
741
06/05/2015
120.00
123.20
117.50
122.70
1,741,971
 
393
05/05/2015
115.50
123.80
115.50
123.40
792,761
 
402
04/05/2015
116.40
118.92
116.00
117.90
0
 
0
01/05/2015
116.40
118.92
116.00
117.90
136,060
 
115

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.
 
31 July 2015 12:19:15
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20150731.2 - EUROWEB7 - 2015-07-31 13:19:15 - 2015-07-31 12:19:15 - 1000 - Website: OKAY