Ent.Inns ORD 2.5P

ETI 
(LSE, Stocks) 
 
p 137.30 <%= Resources.Global.txtDown %>
Updated 08:27:45
ISIN: GB00B1L8B624
Change % -1.01% Stock price decreasing
Change -1.40 Stock price decreasing
Volume 8,406
High P 139.46
Low P 137.30
Open P 137.30
 
Prev close P 138.70
# of shares -
Market cap -
Intraday

Ent.Inns ORD 2.5P
Market is open (until 16:30) - Delayed 15 min
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  137.30 -1.9% Stock price decreasing -4.9% Stock price decreasing -10.7% Stock price decreasing -11.9% Stock price decreasing 34.7% Stock price increasing

History: Ent.Inns ORD 2.5P

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
24/04/2014
141.50
143.50
136.60
138.70
436,582
 
366
23/04/2014
140.90
143.46
140.10
142.00
393,724
 
296
22/04/2014
139.50
143.10
139.50
141.40
401,654
 
285
17/04/2014
137.20
140.60
136.20
140.00
403,567
 
285
16/04/2014
135.50
141.00
134.00
137.60
663,036
 
412
15/04/2014
136.60
137.60
133.00
133.20
502,924
 
324
14/04/2014
139.80
140.63
133.10
136.20
1,149,080
 
711
11/04/2014
140.00
141.85
139.10
141.00
501,589
 
344
10/04/2014
145.60
146.50
142.50
142.90
554,663
 
538
09/04/2014
144.10
146.40
143.20
144.00
641,779
 
450
08/04/2014
147.60
148.40
141.90
142.80
676,299
 
576
07/04/2014
148.50
148.90
146.20
146.80
395,080
 
375
04/04/2014
150.00
152.90
149.50
150.00
509,136
 
337
03/04/2014
149.60
152.90
149.60
151.00
587,633
 
448
02/04/2014
149.90
152.10
149.50
150.10
1,046,972
 
740
01/04/2014
148.20
151.80
147.30
150.00
5,193,836
 
631
31/03/2014
145.90
148.80
144.99
146.40
607,816
 
258
28/03/2014
143.30
147.40
143.20
145.80
947,360
 
674
27/03/2014
143.10
147.30
143.10
143.50
374,527
 
259
26/03/2014
145.40
146.90
142.68
144.50
594,707
 
386
25/03/2014
141.00
146.20
140.90
144.40
1,027,329
 
388
24/03/2014
142.10
144.70
136.20
141.70
1,040,611
 
749
21/03/2014
144.00
145.20
141.50
141.50
1,502,883
 
493
20/03/2014
144.10
147.00
140.96
143.60
1,193,384
 
510
19/03/2014
148.00
148.10
142.50
144.60
874,011
 
548
18/03/2014
147.50
149.55
146.10
147.20
454,474
 
333
17/03/2014
149.20
153.80
147.80
147.80
378,654
 
229
14/03/2014
149.40
150.80
145.45
149.20
562,659
 
369
13/03/2014
151.80
152.80
150.20
151.40
538,334
 
377
12/03/2014
151.60
152.00
148.20
151.80
569,568
 
515
11/03/2014
151.50
153.44
150.90
151.00
1,884,334
 
230
10/03/2014
152.00
154.30
148.70
151.90
585,057
 
466
07/03/2014
155.90
156.40
152.50
152.50
619,863
 
292
06/03/2014
155.50
157.10
152.60
154.40
307,417
 
260
05/03/2014
153.50
155.00
153.10
154.40
652,218
 
398
04/03/2014
151.10
155.14
151.10
154.90
662,204
 
355
03/03/2014
151.40
155.44
147.90
151.20
797,935
 
498
28/02/2014
153.20
154.90
151.20
154.90
538,285
 
290
27/02/2014
151.10
152.90
150.40
152.00
716,823
 
374
26/02/2014
153.90
154.90
151.90
152.50
438,071
 
319
25/02/2014
152.50
153.50
149.50
152.90
5,677,474
 
363
24/02/2014
151.50
151.90
148.60
151.40
692,011
 
572
21/02/2014
154.00
154.00
149.98
151.20
950,978
 
495
20/02/2014
149.50
152.50
149.40
151.30
733,721
 
386
19/02/2014
150.80
152.50
150.00
150.70
501,205
 
265
18/02/2014
152.90
153.90
151.20
151.30
414,537
 
246
17/02/2014
152.10
154.90
150.70
153.50
897,286
 
379
14/02/2014
154.40
154.50
150.90
151.00
670,402
 
286
13/02/2014
152.60
153.90
150.10
153.80
417,232
 
281
12/02/2014
156.80
158.10
153.90
154.00
1,046,029
 
391
11/02/2014
156.80
157.40
155.80
156.50
1,108,352
 
302
10/02/2014
158.50
158.50
156.50
156.50
1,092,812
 
546
07/02/2014
157.60
160.20
155.70
157.50
1,149,230
 
322
06/02/2014
160.70
161.40
151.70
157.00
3,903,479
 
1,529
05/02/2014
160.00
166.10
157.80
163.20
955,934
 
770
04/02/2014
159.10
160.60
155.80
159.60
504,947
 
459
03/02/2014
161.80
163.20
158.30
159.80
677,006
 
648
31/01/2014
157.90
161.30
156.24
161.00
1,121,269
 
574
30/01/2014
154.60
158.20
153.10
156.90
548,442
 
368
29/01/2014
157.00
162.20
153.80
155.00
761,594
 
563
28/01/2014
153.60
159.40
153.10
158.00
952,133
 
456
27/01/2014
154.50
154.50
150.70
151.70
430,271
 
329
24/01/2014
161.90
163.90
152.90
153.70
1,062,427
 
775
23/01/2014
162.10
165.13
161.00
162.60
321,739
 
250
22/01/2014
164.30
166.70
163.20
163.40
349,443
 
285
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.
 
25 April 2014 08:43:05
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20140424.2 - EUROWEB5 - 2014-04-25 09:43:05 - 2014-04-25 08:43:05 - 1000 - Website: OKAY