Ent.Inns ORD 2.5P

ETI 
(LSE, Stocks) 
 
p 107.00
Updated 00:16:07
ISIN: GB00B1L8B624
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
Volume 0
High P 0
Low P 0
Open P 0
 
Prev close P 107.00
# of shares -
Market cap -
Intraday

Market closed
Ent.Inns ORD 2.5P
Market is closed, opens at 08:00
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  107.00 5.6% Stock price increasing 1.0% Stock price increasing -9.9% Stock price decreasing -19.9% Stock price decreasing -28.7% 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
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
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

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.
 
22 December 2014 03:27:55
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20141211.1 - EUROWEB4 - 2014-12-22 04:27:55 - 2014-12-22 03:27:55 - 1000 - Website: OKAY