Ent.Inns ORD 2.5P

ETI 
(LSE, Stocks) 
 
p 107.90 <%= Resources.Global.txtUp %>
Updated 13:40:53
ISIN: GB00B1L8B624
Change % 3.06% Stock price increasing
Change 3.20 Stock price increasing
Volume 134,704
High P 109.40
Low P 105.57
Open P 106.40
 
Prev close P 104.70
# 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
 
  107.90 -0.9% Stock price decreasing -5.8% Stock price decreasing -14.9% Stock price decreasing -13.6% Stock price decreasing -31.2% 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
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
22/01/2015
111.50
111.50
108.40
109.20
1,111,727
 
1,055
21/01/2015
113.60
113.60
110.00
110.00
228,457
 
186
20/01/2015
113.30
113.82
111.50
111.90
419,089
 
240
19/01/2015
110.30
113.05
107.60
112.00
615,018
 
288
16/01/2015
106.70
110.30
106.70
108.90
5,511,712
 
489
15/01/2015
112.20
112.20
104.80
106.10
812,726
 
523
14/01/2015
112.10
113.61
109.60
111.00
607,575
 
400
13/01/2015
111.00
112.30
109.20
111.80
433,446
 
205
12/01/2015
109.20
112.60
108.50
110.00
721,160
 
368
09/01/2015
108.90
110.50
106.30
108.00
1,020,231
 
526
08/01/2015
108.10
108.10
105.90
106.50
441,064
 
251
07/01/2015
105.00
107.80
105.00
105.90
1,038,815
 
532
06/01/2015
107.80
109.24
104.90
107.10
703,201
 
589
05/01/2015
112.00
112.00
108.00
109.00
359,523
 
253
02/01/2015
112.20
114.70
110.90
111.20
404,782
 
339
30/12/2014
111.50
114.70
111.00
114.60
78,678
 
88
29/12/2014
113.50
115.70
110.51
110.60
548,124
 
441
23/12/2014
115.00
115.00
111.27
112.90
123,315
 
57
22/12/2014
108.50
110.60
106.40
110.00
587,217
 
314
19/12/2014
107.00
108.50
105.80
107.00
1,508,687
 
457
18/12/2014
105.40
107.10
102.60
106.80
1,071,413
 
526
17/12/2014
101.90
103.50
101.80
102.60
388,153
 
247
16/12/2014
102.90
103.10
98.70
103.10
1,124,281
 
623
15/12/2014
100.20
102.10
100.10
101.30
1,340,190
 
478
12/12/2014
101.00
102.80
100.50
101.50
755,308
 
529
11/12/2014
103.10
104.40
101.80
102.80
554,057
 
332
10/12/2014
106.20
106.20
103.80
104.50
459,778
 
330
09/12/2014
106.40
106.40
103.70
105.00
841,371
 
376
08/12/2014
107.80
107.80
105.60
106.00
2,145,237
 
204
05/12/2014
108.00
108.30
106.40
106.70
1,478,443
 
762
04/12/2014
107.50
107.90
105.60
106.10
829,239
 
570
03/12/2014
105.00
107.40
104.10
106.10
531,169
 
361
02/12/2014
109.40
109.40
104.70
105.40
715,007
 
385
01/12/2014
109.80
109.80
106.80
108.00
466,932
 
314
28/11/2014
109.80
109.80
107.30
108.60
3,358,583
 
557
27/11/2014
105.70
110.20
105.50
108.10
1,082,471
 
346
26/11/2014
106.00
107.30
104.50
107.20
857,631
 
534
25/11/2014
104.30
106.10
104.30
105.50
1,277,817
 
494
24/11/2014
104.90
106.60
103.12
104.60
5,071,169
 
656
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

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.
 
30 January 2015 13:55:55
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20150130.2 - EUROWEB6 - 2015-01-30 14:55:55 - 2015-01-30 13:55:55 - 1000 - Website: OKAY