Ent.Inns ORD 2.5P

ETI 
(LSE, Stocks) 
 
p 74.25 <%= Resources.Global.txtUp %>
Updated 12/02/2016
Change % 0.61% Stock price increasing
Change 0.45 Stock price increasing
Volume 769,786
High P 76.20
Low P 73.00
Open P 73.00
ISIN GB00B1L8B624
Prev close P 73.80
# 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
 
  74.25 -12.3% Stock price decreasing -25.7% Stock price decreasing -26.0% Stock price decreasing -37.2% Stock price decreasing -33.8% 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
12/02/2016
73.00
76.20
73.00
74.25
769,786
 
256
11/02/2016
74.00
75.85
69.80
73.80
804,885
 
334
10/02/2016
74.25
74.90
71.10
72.75
1,022,622
 
376
09/02/2016
77.45
78.30
71.15
72.95
1,777,367
 
564
08/02/2016
83.15
85.20
78.60
79.00
899,079
 
273
05/02/2016
84.95
86.93
84.24
84.65
1,514,769
 
277
04/02/2016
90.85
90.85
86.10
87.00
464,887
 
278
03/02/2016
91.15
92.10
88.15
88.95
1,387,529
 
414
02/02/2016
94.45
94.45
90.80
90.95
355,837
 
230
01/02/2016
94.15
94.15
90.95
92.40
646,230
 
221
29/01/2016
93.45
93.45
91.50
92.00
352,073
 
159
28/01/2016
91.15
93.35
91.00
91.35
265,664
 
181
27/01/2016
93.55
93.55
90.15
91.90
242,735
 
111
26/01/2016
93.65
93.65
90.80
91.15
174,146
 
118
25/01/2016
90.20
92.80
90.20
91.45
241,920
 
210
22/01/2016
92.65
92.70
90.95
92.10
453,194
 
258
21/01/2016
89.70
91.43
89.70
90.00
1,222,309
 
442
20/01/2016
93.20
94.39
89.40
91.45
1,448,479
 
699
19/01/2016
93.55
97.20
93.55
95.25
538,032
 
265
18/01/2016
96.15
98.10
94.95
95.00
577,284
 
366
15/01/2016
97.95
102.00
95.50
96.40
1,450,693
 
344
14/01/2016
99.15
103.10
99.15
99.90
2,763,874
 
388
13/01/2016
100.70
103.20
100.70
101.30
253,294
 
170
12/01/2016
106.50
106.60
102.40
103.30
313,999
 
195
11/01/2016
101.20
105.80
100.90
105.20
585,386
 
247
08/01/2016
107.90
108.70
102.70
103.50
522,201
 
384
07/01/2016
103.70
109.10
103.20
107.90
445,643
 
345
06/01/2016
109.30
109.30
104.30
106.60
582,783
 
233
05/01/2016
106.00
108.80
103.86
107.40
306,851
 
225
04/01/2016
108.90
113.70
105.80
108.40
910,692
 
399
01/01/2016
110.50
111.90
108.70
111.20
225,087
 
182
31/12/2015
110.50
111.90
108.70
111.20
225,087
 
182
30/12/2015
112.00
112.70
109.90
111.70
120,885
 
121
29/12/2015
108.00
111.20
108.00
110.90
349,318
 
228
24/12/2015
108.60
110.00
107.80
110.00
22,568
 
10
23/12/2015
107.20
109.60
106.30
108.60
887,001
 
159
22/12/2015
103.20
108.30
103.20
107.50
294,404
 
185
21/12/2015
106.90
107.20
105.30
105.40
214,566
 
156
18/12/2015
101.60
107.00
101.60
105.30
1,355,305
 
415
17/12/2015
109.70
109.70
103.20
104.20
375,563
 
245
16/12/2015
103.90
107.80
103.90
106.70
509,129
 
287
15/12/2015
108.00
108.00
105.20
106.50
467,375
 
256
14/12/2015
105.40
107.90
103.40
107.60
1,661,953
 
357
11/12/2015
101.70
104.00
101.00
103.00
807,301
 
276
10/12/2015
106.70
106.70
102.70
102.70
406,397
 
142
09/12/2015
108.40
108.40
103.40
103.60
784,850
 
335
08/12/2015
108.90
108.90
104.70
106.20
1,457,882
 
262
07/12/2015
108.00
108.60
105.40
107.00
563,411
 
356
04/12/2015
105.00
108.00
102.90
107.00
687,661
 
342
03/12/2015
108.80
108.80
104.10
104.10
523,343
 
345
02/12/2015
103.30
106.60
102.20
106.10
402,354
 
240
01/12/2015
102.00
105.50
102.00
103.20
317,428
 
340
30/11/2015
102.00
105.20
100.40
105.00
454,927
 
299
27/11/2015
101.50
104.80
101.50
103.30
429,213
 
212
26/11/2015
100.80
104.80
100.80
104.00
311,612
 
263
25/11/2015
102.10
104.00
100.50
103.40
1,401,263
 
196
24/11/2015
104.00
104.00
98.60
99.10
935,434
 
724
23/11/2015
107.80
107.80
102.00
102.00
533,449
 
287
20/11/2015
105.20
107.30
103.50
107.00
1,719,875
 
466
19/11/2015
101.20
105.17
101.20
103.80
1,436,543
 
612
18/11/2015
102.00
104.10
100.48
104.00
3,024,149
 
515
17/11/2015
96.10
103.20
96.10
101.10
880,152
 
487
16/11/2015
102.50
102.50
94.65
95.00
2,768,708
 
778

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.
 
14 February 2016 05:50:18
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20160212.1 - EUROWEB7 - 2016-02-14 06:50:18 - 2016-02-14 05:50:18 - 1000 - Website: OKAY