Ent.Inns ORD 2.5P

ETI 
(LSE, Stocks) 
 
p 119.20 <%= Resources.Global.txtDown %>
Updated 24/10/2014
ISIN: GB00B1L8B624
Change % -0.17% Stock price decreasing
Change -0.20 Stock price decreasing
Volume 288,640
High P 120.90
Low P 118.90
Open P 120.20
 
Prev close P 119.40
# 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
 
  119.20 3.5% Stock price increasing 0.0% Stock price unchanged -5.4% Stock price decreasing -13.4% Stock price decreasing -23.5% 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
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
19/09/2014
118.90
120.00
116.20
117.30
710,839
 
275
18/09/2014
113.40
118.80
113.40
117.70
1,035,655
 
592
17/09/2014
114.90
114.90
110.90
114.00
918,478
 
476
16/09/2014
115.10
115.40
113.00
115.00
561,383
 
426
15/09/2014
115.50
117.40
115.50
116.70
419,756
 
303
12/09/2014
117.80
119.20
116.30
117.10
251,472
 
152
11/09/2014
117.10
118.70
115.10
118.20
339,116
 
197
10/09/2014
118.00
118.00
113.60
116.00
682,287
 
363
09/09/2014
117.20
118.77
115.60
117.20
561,880
 
360
08/09/2014
121.20
122.64
116.10
116.50
527,242
 
378
05/09/2014
123.60
123.70
120.60
121.00
194,774
 
180
04/09/2014
124.50
125.70
121.80
123.30
194,616
 
181
03/09/2014
122.50
125.90
122.50
124.80
478,415
 
210
02/09/2014
124.40
125.20
121.50
122.40
297,795
 
220
01/09/2014
124.00
126.70
123.70
124.70
222,480
 
182
29/08/2014
121.00
125.40
120.80
125.00
1,281,641
 
553
28/08/2014
124.40
125.40
118.80
120.00
974,207
 
645
27/08/2014
125.30
127.00
124.70
125.20
197,314
 
155
26/08/2014
126.80
126.80
124.72
125.20
639,219
 
332
22/08/2014
125.20
127.47
124.90
125.50
475,471
 
261
21/08/2014
124.50
127.10
124.50
125.00
513,148
 
272
20/08/2014
124.70
125.70
123.31
124.80
280,371
 
207
19/08/2014
124.50
126.10
123.10
125.40
343,896
 
153
18/08/2014
122.80
124.30
122.10
123.50
178,563
 
176
15/08/2014
124.50
125.20
122.10
122.10
295,253
 
211
14/08/2014
121.20
124.90
120.80
124.00
435,827
 
384
13/08/2014
120.20
123.30
118.60
121.00
356,166
 
318
12/08/2014
118.90
122.40
118.90
119.00
718,238
 
365
11/08/2014
114.40
120.90
114.40
120.00
682,524
 
502
08/08/2014
115.30
116.40
112.20
114.00
1,339,566
 
679
07/08/2014
120.00
123.40
117.40
117.40
524,862
 
342
06/08/2014
120.10
120.10
117.10
119.30
731,097
 
515
05/08/2014
122.00
122.90
119.80
120.40
803,857
 
397
04/08/2014
123.40
123.40
119.80
121.00
428,285
 
309
01/08/2014
123.80
125.10
121.30
122.10
328,604
 
289
31/07/2014
126.30
126.30
123.30
125.20
765,832
 
432
30/07/2014
124.10
126.00
123.70
124.90
387,970
 
308
29/07/2014
125.40
126.90
124.60
124.70
267,072
 
253
28/07/2014
127.20
127.42
122.90
125.00
3,239,730
 
267
25/07/2014
125.10
127.10
124.60
126.00
2,493,722
 
552
Euroinvestor around the globe: Euroinvestor.dk | Euroinvestor.se | Euroinvestor.no | Euroinvestor.fr | Forexinvestor.com| Wisselkoersen.nl | Valuta.se | Valutaveksel.no | Divisas.es | Valute.it
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.
 
26 October 2014 09:38:49
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20141024.3 - EUROWEB6 - 2014-10-26 10:38:49 - 2014-10-26 09:38:49 - 1000 - Website: OKAY