Ent.Inns ORD 2.5P

ETI 
(LSE, Stocks) 
 
p 117.00 <%= Resources.Global.txtDown %>
Updated 04/09/2015
Change % -2.50% Stock price decreasing
Change -3.00 Stock price decreasing
Volume 175,138
High P 120.40
Low P 116.50
Open P 116.50
ISIN GB00B1L8B624
Prev close P 120.00
# 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
 
  117.00 -2.3% Stock price decreasing 2.0% Stock price increasing -10.3% Stock price decreasing 11.7% Stock price increasing -3.3% 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
04/09/2015
116.50
120.40
116.50
117.00
175,138
 
136
03/09/2015
119.60
120.40
118.40
120.00
336,680
 
173
02/09/2015
117.40
120.30
115.10
119.60
214,292
 
203
01/09/2015
117.40
118.10
114.70
116.10
220,686
 
222
28/08/2015
116.70
119.80
114.70
119.80
292,306
 
218
27/08/2015
121.50
121.50
117.10
118.10
255,273
 
194
26/08/2015
113.70
121.10
113.70
119.90
377,508
 
325
25/08/2015
113.90
117.30
113.80
116.00
422,353
 
371
24/08/2015
117.00
118.00
113.90
114.50
938,405
 
538
21/08/2015
117.20
120.40
117.00
118.70
348,157
 
262
20/08/2015
117.30
119.00
117.00
118.30
315,147
 
497
19/08/2015
118.20
119.90
117.60
118.60
195,358
 
204
18/08/2015
119.10
120.20
117.70
119.40
242,550
 
202
17/08/2015
118.60
119.70
116.71
119.40
268,688
 
240
14/08/2015
116.90
118.75
115.20
118.20
289,443
 
202
13/08/2015
116.20
117.70
115.20
116.30
244,361
 
206
12/08/2015
116.70
118.20
115.90
116.30
341,261
 
307
11/08/2015
118.70
119.20
117.00
117.10
162,724
 
131
10/08/2015
118.40
119.90
117.00
118.90
420,703
 
484
07/08/2015
115.50
117.80
113.50
116.80
977,629
 
770
06/08/2015
112.70
123.60
112.70
118.80
1,175,508
 
707
05/08/2015
112.00
117.00
111.70
114.70
593,274
 
573
04/08/2015
113.60
113.60
111.80
112.50
152,332
 
147
03/08/2015
112.20
114.10
112.20
112.70
144,546
 
180
31/07/2015
115.00
117.00
111.60
112.50
361,544
 
410
30/07/2015
115.40
116.30
112.80
113.60
329,653
 
304
29/07/2015
117.80
117.80
114.80
115.70
562,366
 
761
28/07/2015
115.20
116.80
114.90
115.90
327,862
 
466
27/07/2015
117.20
117.62
114.60
115.30
693,410
 
472
24/07/2015
122.30
123.00
116.70
117.30
453,294
 
388
23/07/2015
122.80
124.60
121.30
121.90
290,842
 
309
22/07/2015
120.50
124.60
119.28
122.70
410,826
 
257
21/07/2015
126.80
126.80
122.50
123.00
376,742
 
392
20/07/2015
127.20
128.60
124.90
125.20
296,889
 
340
17/07/2015
127.50
128.80
126.50
128.30
176,091
 
243
16/07/2015
127.50
129.50
126.90
128.30
315,036
 
390
15/07/2015
126.70
129.00
126.70
128.10
424,482
 
436
14/07/2015
127.30
128.60
126.40
128.30
248,705
 
262
13/07/2015
129.10
129.30
126.90
128.50
438,511
 
491
10/07/2015
126.40
129.00
125.20
128.30
266,009
 
426
09/07/2015
123.30
126.70
123.00
125.40
404,350
 
569
08/07/2015
120.80
124.90
120.00
121.60
423,362
 
552
07/07/2015
123.00
123.40
121.10
121.10
501,907
 
683
06/07/2015
123.10
125.30
120.29
123.00
492,264
 
483
03/07/2015
123.20
127.20
122.80
123.80
152,804
 
227
02/07/2015
122.70
125.50
122.70
125.10
367,422
 
487
01/07/2015
124.00
127.60
123.30
124.00
251,719
 
457
30/06/2015
123.00
127.80
121.00
124.00
539,009
 
477
29/06/2015
126.70
128.90
123.10
123.20
503,391
 
426
26/06/2015
130.00
130.40
128.00
128.50
217,290
 
240
25/06/2015
131.10
131.10
129.40
129.90
465,602
 
431
24/06/2015
133.80
134.50
130.00
130.10
817,672
 
673
23/06/2015
130.00
134.20
129.00
133.00
776,681
 
696
22/06/2015
128.60
131.82
126.80
129.60
943,590
 
647
19/06/2015
123.60
126.30
123.40
126.30
748,449
 
310
18/06/2015
124.30
125.30
122.60
123.40
805,303
 
266
17/06/2015
127.00
127.20
124.20
124.50
464,347
 
355
16/06/2015
127.00
127.00
124.50
125.90
298,467
 
339
15/06/2015
127.30
128.30
123.50
126.10
342,481
 
445
12/06/2015
130.00
130.00
126.60
127.10
496,448
 
396
11/06/2015
128.80
131.80
128.30
129.00
225,333
 
255
10/06/2015
125.20
128.70
124.00
128.40
1,271,606
 
418
09/06/2015
127.70
128.70
125.50
125.70
844,501
 
362
08/06/2015
129.50
131.20
127.20
127.60
209,269
 
272

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.
 
05 September 2015 06:43:07
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20150903.1 - EUROWEB1 - 2015-09-05 07:43:07 - 2015-09-05 06:43:07 - 1000 - Website: OKAY