Ent.Inns ORD 2.5P

ETI 
(LSE, Stocks) 
 
p 132.00 <%= Resources.Global.txtDown %>
Updated 22/05/2015
Change % -0.30% Stock price decreasing
Change -0.40 Stock price decreasing
Volume 2,349,664
High P 134.60
Low P 131.40
Open P 131.90
ISIN GB00B1L8B624
Prev close P 132.40
# 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
 
  132.00 -2.9% Stock price decreasing 13.0% Stock price increasing 20.8% Stock price increasing 24.6% Stock price increasing -2.0% 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
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
30/04/2015
118.50
119.40
115.00
117.00
421,368
 
328
29/04/2015
120.40
120.40
118.30
119.00
177,593
 
142
28/04/2015
118.50
120.40
117.20
120.00
282,506
 
284
27/04/2015
120.40
120.40
117.70
120.20
271,633
 
198
24/04/2015
118.10
119.00
115.90
119.00
811,321
 
282
23/04/2015
113.80
117.50
113.80
116.80
3,701,829
 
224
22/04/2015
117.00
117.30
115.30
116.50
145,657
 
199
21/04/2015
115.90
116.80
113.40
116.00
973,828
 
257
20/04/2015
114.40
117.70
112.80
114.70
747,938
 
682
17/04/2015
119.50
119.50
115.40
116.20
619,863
 
468
16/04/2015
121.70
121.70
116.60
118.00
5,216,703
 
544
15/04/2015
116.40
120.20
113.84
119.20
6,158,397
 
625
14/04/2015
113.10
118.10
108.96
116.70
1,376,521
 
711
13/04/2015
108.50
111.30
108.50
110.50
428,962
 
275
10/04/2015
109.50
110.00
107.90
109.50
224,308
 
152
09/04/2015
106.60
108.88
105.60
107.30
373,282
 
247
08/04/2015
104.50
108.10
103.60
107.20
533,978
 
402
07/04/2015
100.20
105.50
100.20
104.50
445,678
 
330
02/04/2015
100.20
101.00
99.15
100.30
185,773
 
177
01/04/2015
99.75
101.00
98.90
99.20
458,022
 
312
31/03/2015
98.15
100.90
98.15
100.30
364,647
 
260
30/03/2015
98.90
102.00
97.57
99.45
488,632
 
322
27/03/2015
98.30
101.10
97.20
98.35
440,935
 
319
26/03/2015
99.00
100.20
96.85
97.95
417,774
 
240
25/03/2015
101.50
102.24
98.95
99.80
637,825
 
444
24/03/2015
101.60
102.70
98.70
101.00
1,052,165
 
385
23/03/2015
102.80
104.00
101.80
103.00
275,675
 
211
20/03/2015
102.00
102.80
99.26
101.00
1,034,881
 
440
19/03/2015
102.50
105.60
101.80
102.10
367,339
 
252
18/03/2015
105.10
107.40
103.40
103.50
380,473
 
275
17/03/2015
102.90
106.10
102.80
103.70
195,940
 
196
16/03/2015
107.30
107.50
103.10
103.80
208,392
 
242
13/03/2015
103.40
107.80
102.60
105.80
375,654
 
366
12/03/2015
102.80
104.70
102.80
104.10
192,854
 
247
11/03/2015
100.80
105.00
100.24
103.10
708,919
 
793
10/03/2015
105.00
105.00
100.70
103.20
360,072
 
339
09/03/2015
105.40
105.40
104.30
105.00
242,448
 
233
06/03/2015
105.90
106.40
104.30
105.40
313,744
 
234
05/03/2015
105.00
106.00
104.40
104.70
332,673
 
269
04/03/2015
106.50
107.20
104.80
105.80
660,517
 
302
03/03/2015
104.40
107.60
103.40
105.80
477,744
 
384
02/03/2015
105.80
108.10
104.38
104.50
442,926
 
547
27/02/2015
105.80
106.00
103.60
105.00
879,059
 
783
26/02/2015
109.30
109.30
101.70
104.70
1,442,798
 
198
25/02/2015
112.10
112.10
108.00
108.00
392,378
 
78
24/02/2015
110.20
110.80
108.00
109.80
383,236
 
286
23/02/2015
108.80
109.30
106.00
109.30
601,387
 
406
20/02/2015
113.10
113.10
109.00
109.40
547,634
 
582
19/02/2015
112.90
113.00
111.70
112.00
214,677
 
196

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.
 
23 May 2015 03:39:37
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20150519.1 - EUROWEB6 - 2015-05-23 04:39:37 - 2015-05-23 03:39:37 - 1000 - Website: OKAY