Dark

ENT
ENTAIN PLC
stock LSE

Inactive

Aug 2, 2024

539.60GBP-2.775%(-15.40)2,363,884

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	550.0000	564.6000	538.2000	539.6000	-2.775%	2,363,884	0.000%
2024-08-01	573.0000	582.4000	553.0000	555.0000	-2.802%	1,936,511	-2.775%
2024-07-31	570.2000	576.6000	557.0000	571.0000	+1.241%	2,498,764	-5.499%
2024-07-30	573.4000	599.4000	564.0000	564.0000	-5.464%	9,021,460	-4.326%
2024-07-29	646.0000	647.2000	582.4000	596.6000	-8.074%	8,546,848	-9.554%
2024-07-26	639.4000	650.8000	638.6000	649.0000	+1.406%	983,844	-16.857%
2024-07-25	632.6000	641.8000	627.0000	640.0000	-0.806%	1,490,533	-15.688%
2024-07-24	649.8000	660.4000	645.2000	645.2000	-2.064%	708,878	-16.367%
2024-07-23	659.6000	667.8000	650.6000	658.8000	+0.427%	1,743,025	-18.094%
2024-07-22	660.0000	685.0000	653.4000	656.0000	+1.832%	1,835,371	-17.744%
2024-07-19	658.2000	658.2000	635.2000	644.2000	-3.070%	1,538,034	-16.237%
2024-07-18	670.2000	670.6000	656.8000	664.6000	+0.090%	1,317,561	-18.808%
2024-07-17	670.8000	676.2000	662.6000	664.0000	-0.688%	1,221,091	-18.735%
2024-07-16	670.4000	673.4000	666.0000	668.6000	-1.241%	855,904	-19.294%
2024-07-15	668.0000	685.8000	667.8000	677.0000	+2.545%	1,052,663	-20.295%
2024-07-10	646.6000	673.0000	640.4000	660.2000	+3.156%	2,062,363	-18.267%
2024-07-09	627.2000	648.8000	627.2000	640.0000	+1.298%	2,733,726	-15.688%
2024-07-08	642.6000	644.8000	629.6000	631.8000	-1.189%	1,768,090	-14.593%
2024-07-05	637.2000	646.0000	631.2000	639.4000	+0.820%	12,771,248	-15.608%
2024-07-04	633.4000	644.6000	627.4000	634.2000	+0.348%	1,452,013	-14.916%
2024-07-03	621.6000	639.6000	620.2000	632.0000	+2.166%	4,329,035	-14.620%
2024-07-02	625.4000	631.0000	617.8000	618.6000	-1.747%	1,506,942	-12.771%
2024-07-01	642.8000	647.8000	626.0000	629.6000	-0.063%	1,777,416	-14.295%
2024-06-28	637.6000	641.0000	630.0000	630.0000	-0.694%	2,775,759	-14.349%
2024-06-27	645.2000	645.2000	625.2000	634.4000	-1.978%	2,743,517	-14.943%
2024-06-26	663.0000	672.0000	645.4000	647.2000	-1.999%	1,882,397	-16.625%
2024-06-25	665.6000	675.0000	653.0000	660.4000	-1.433%	1,511,731	-18.292%
2024-06-24	668.6000	677.4000	653.8000	670.0000	+1.056%	3,516,835	-19.463%
2024-06-21	673.2000	687.6000	657.4000	663.0000	-1.486%	13,295,237	-18.612%
2024-06-20	659.4000	678.2000	655.2000	673.0000	+1.815%	1,708,329	-19.822%
2024-06-19	658.2000	668.4000	657.4000	661.0000	-0.661%	1,026,445	-18.366%
2024-06-18	677.8000	684.6000	662.6000	665.4000	-0.568%	2,156,004	-18.906%
2024-06-17	661.2000	673.6000	660.2000	669.2000	+2.012%	932,099	-19.366%
2024-06-14	670.0000	670.0000	651.8000	656.0000	-2.381%	1,227,772	-17.744%
2024-06-13	684.6000	690.0000	672.0000	672.0000	-2.637%	1,104,634	-19.702%
2024-06-12	689.4000	701.2000	678.6000	690.2000	+0.116%	6,021,347	-21.820%
2024-06-11	704.2000	708.0000	687.0000	689.4000	-2.046%	1,308,736	-21.729%
2024-06-10	713.4000	713.4000	697.0000	703.8000	-1.759%	1,011,599	-23.330%
2024-06-07	723.6000	734.8000	711.6000	716.4000	-0.776%	1,359,004	-24.679%
2024-06-06	717.6000	723.4000	712.6000	722.0000	+1.149%	1,503,789	-25.263%
2024-06-05	723.0000	733.2000	713.0000	713.8000	-0.028%	5,266,380	-24.405%
2024-06-04	706.2000	718.2000	705.4000	714.0000	+1.219%	2,607,419	-24.426%
2024-06-03	687.0000	705.4000	677.0000	705.4000	+4.473%	9,506,979	-23.504%
2024-05-31	666.0000	683.6000	643.4000	675.2000	+1.048%	5,870,047	-20.083%
2024-05-30	647.8000	675.4000	647.8000	668.2000	+2.109%	7,803,587	-19.246%
2024-05-29	672.6000	675.4000	653.4000	654.4000	-2.908%	2,884,036	-17.543%
2024-05-28	712.0000	712.0000	674.0000	674.0000	-4.695%	2,763,494	-19.941%
2024-05-24	705.4000	711.4000	698.2000	707.2000	-1.257%	2,222,852	-23.699%
2024-05-23	728.4000	733.8000	706.0000	716.2000	-1.971%	2,203,258	-24.658%
2024-05-22	733.6000	737.6000	725.6000	730.6000	-1.404%	1,578,106	-26.143%
2024-05-21	742.2000	745.8000	730.8000	741.0000	-0.644%	2,455,779	-27.179%
2024-05-20	720.0000	748.4000	720.0000	745.8000	+3.296%	1,222,103	-27.648%
2024-05-17	757.8000	765.0000	722.0000	722.0000	-5.522%	2,238,959	-25.263%
2024-05-16	793.8000	796.8000	752.4000	764.2000	-2.526%	1,948,784	-29.390%
2024-05-15	785.0000	788.0000	775.8000	784.0000	+0.026%	1,101,764	-31.173%
2024-05-14	776.6000	784.8000	768.8000	783.8000	+0.849%	1,540,977	-31.156%
2024-05-13	778.8000	785.0000	768.8000	777.2000	-0.205%	1,028,459	-30.571%
2024-05-10	788.6000	792.4000	773.6000	778.8000	-0.409%	4,235,384	-30.714%
2024-05-09	776.2000	782.6000	770.6000	782.0000	+0.359%	922,187	-30.997%
2024-05-08	788.8000	792.4000	777.2000	779.2000	-0.840%	3,367,132	-30.749%
2024-05-07	800.2000	806.2000	783.4000	785.8000	+0.332%	1,456,352	-31.331%
2024-05-02	783.4000	787.8000	773.0000	783.2000	-0.229%	1,089,821	-31.103%
2024-05-01	786.2000	795.8000	777.2000	785.0000	+9,907.649%	584,540	-31.261%
2024-03-22	7.8280	8.0000	7.7860	7.8440	-0.076%	3,417,704	+6,779.143%
2024-03-21	7.8960	7.9240	7.6840	7.8500	+1.579%	3,575,571	+6,773.885%
2024-03-20	7.7000	7.7480	7.5840	7.7280	+0.312%	6,349,009	+6,882.402%
2024-03-19	7.7020	7.7640	7.5340	7.7040	-0.594%	1,755,425	+6,904.154%
2024-03-18	7.7400	7.8460	7.6680	7.7500	+0.129%	3,444,556	+6,862.581%
2024-03-15	7.6480	7.7960	7.5760	7.7400	+0.572%	3,847,882	+6,871.576%
2024-03-14	7.7300	7.8700	7.5220	7.6960	-0.952%	2,458,037	+6,911.435%
2024-03-13	7.5780	7.9100	7.5120	7.7700	+1.915%	12,990,687	+6,844.659%
2024-03-12	7.4300	7.7540	7.2400	7.6240	+3.756%	7,281,309	+6,977.650%
2024-03-11	7.4480	7.5000	7.1820	7.3480	-1.633%	9,120,820	+7,243.495%
2024-03-08	7.9500	7.9500	7.4680	7.4700	-5.443%	6,221,990	+7,123.561%
2024-03-07	8.0200	8.1820	7.4800	7.9000	-4.865%	6,978,892	+6,730.380%
2024-03-06	8.3780	8.5140	8.2500	8.3040	-0.551%	3,365,850	+6,398.073%
2024-03-05	8.3220	8.5780	8.2960	8.3500	-1.160%	2,365,377	+6,362.275%
2024-03-04	9.1000	9.1400	8.4480	8.4480	-7.853%	2,933,362	+6,287.311%
2024-03-01	9.2860	9.3700	9.1380	9.1680	+0.416%	3,504,742	+5,785.689%
2024-02-29	9.2280	9.4000	9.1300	9.1300	-0.044%	7,010,823	+5,810.186%
2024-02-28	9.1860	9.2380	9.0700	9.1340	-0.109%	1,319,357	+5,807.598%
2024-02-27	9.0500	9.1860	9.0440	9.1440	+1.016%	1,508,518	+5,801.137%
2024-02-26	9.1220	9.3420	9.0480	9.0520	-0.658%	2,219,439	+5,861.114%
2024-02-23	9.1140	9.2880	8.9780	9.1120	-0.066%	2,380,272	+5,821.861%
2024-02-22	8.9500	9.2680	8.9400	9.1180	+1.446%	2,497,734	+5,817.964%
2024-02-21	9.2780	9.2780	8.8680	8.9880	-2.622%	1,724,591	+5,903.560%
2024-02-20	9.1640	9.3840	9.1520	9.2300	+0.108%	1,412,665	+5,746.154%
2024-02-19	9.2500	9.3300	9.2200	9.2200	-1.221%	1,451,790	+5,752.495%
2024-02-16	9.4900	9.5260	9.3020	9.3340	-0.575%	1,596,782	+5,681.016%
2024-02-15	9.4700	9.5400	9.3480	9.3880	+0.579%	2,574,386	+5,647.763%
2024-02-14	9.7260	9.7400	9.2140	9.3340	-4.149%	2,703,089	+5,681.016%
2024-02-13	10.0600	10.2200	9.7200	9.7380	-4.248%	2,095,153	+5,441.179%
2024-02-12	10.1600	10.3300	10.0900	10.1700	+0.643%	728,588	+5,205.801%
2024-02-09	9.8240	10.2000	9.7780	10.1050	+2.422%	1,866,513	+5,239.931%
2024-02-08	9.6500	9.9560	9.6500	9.8660	+1.460%	1,336,268	+5,369.288%
2024-02-07	9.6120	9.8080	9.5460	9.7240	+0.663%	1,869,751	+5,449.157%
2024-02-06	9.8180	9.8580	9.5680	9.6600	-2.405%	2,939,955	+5,485.921%
2024-02-05	9.9000	9.9480	9.8060	9.8980	+0.142%	1,889,459	+5,351.606%
2024-02-02	9.9220	10.1400	9.8380	9.8840	+0.590%	4,128,863	+5,359.328%
2024-02-01	9.6260	9.8860	9.6200	9.8260	+1.487%	5,228,305	+5,391.553%
2024-01-31	9.5800	9.7060	9.5540	9.6820	+1.128%	1,681,814	+5,473.229%
2024-01-30	9.8640	9.9140	9.5200	9.5740	-2.366%	2,215,341	+5,536.098%
2024-01-29	9.6340	9.8940	9.5100	9.8060	+1.385%	1,760,575	+5,402.753%
2024-01-26	9.5200	9.8060	9.5080	9.6720	+1.554%	3,710,698	+5,478.991%
2024-01-25	9.7500	9.8080	9.5240	9.5240	-2.318%	1,964,655	+5,565.687%
2024-01-24	9.9000	9.9720	9.7480	9.7500	-0.814%	4,488,645	+5,434.359%
2024-01-23	9.6260	9.8460	9.6000	9.8300	+2.396%	3,315,931	+5,389.318%
2024-01-22	9.4520	9.6020	9.3740	9.6000	+4.712%	2,656,622	+5,520.833%
2024-01-19	9.5600	9.6140	9.1680	9.1680	-3.454%	2,198,857	+5,785.689%
2024-01-18	9.0600	9.5480	9.0520	9.4960	+6.124%	2,888,248	+5,582.393%
2024-01-17	9.3440	9.3440	8.9480	8.9480	-5.192%	1,846,033	+5,930.398%
2024-01-16	9.3900	9.5300	9.3900	9.4380	+0.149%	5,721,015	+5,617.313%
2024-01-15	9.3640	9.5520	9.3580	9.4240	+0.021%	834,097	+5,625.806%
2024-01-12	9.4740	9.6200	9.4220	9.4220	-0.381%	1,374,273	+5,627.022%
2024-01-11	9.5460	9.6820	9.4580	9.4580	-0.609%	4,235,150	+5,605.223%
2024-01-10	9.7480	9.8520	9.5160	9.5160	-2.500%	6,366,720	+5,570.450%
2024-01-09	9.8940	9.9180	9.7600	9.7600	-1.334%	6,748,412	+5,428.689%
2024-01-08	9.7460	9.8920	9.6720	9.8920	+1.249%	7,607,263	+5,354.913%
2024-01-05	9.6120	9.8640	9.5740	9.7700	+0.826%	2,581,369	+5,423.030%
2024-01-04	9.7920	9.9300	9.6060	9.6900	-1.203%	2,725,767	+5,468.627%
2024-01-03	9.9600	10.1200	9.7620	9.8080	-0.467%	3,408,394	+5,401.631%
2024-01-02	9.9280	10.0700	9.8360	9.8540	-0.885%	1,388,033	+5,375.949%
2023-12-29	9.8980	9.9900	9.8720	9.9420	-0.221%	368,353	+5,327.479%
2023-12-28	10.0850	10.1200	9.9020	9.9640	-0.856%	1,017,314	+5,315.496%
2023-12-27	9.7660	10.1400	9.7660	10.0500	+2.551%	3,114,612	+5,269.154%
2023-12-22	9.9780	10.0700	9.8000	9.8000	-2.488%	808,478	+5,406.122%
2023-12-21	10.1200	10.1850	10.0050	10.0500	-1.325%	1,141,951	+5,269.154%
2023-12-20	10.2450	10.3300	10.0850	10.1850	+0.642%	6,860,923	+5,197.987%
2023-12-19	9.7600	10.1550	9.7380	10.1200	+3.561%	5,460,451	+5,232.016%
2023-12-18	9.5700	9.9600	9.5540	9.7720	+4.113%	3,743,242	+5,421.899%
2023-12-15	9.2560	9.5180	9.1560	9.3860	+2.022%	6,420,314	+5,648.988%
2023-12-14	8.6840	9.2500	8.6040	9.2000	+8.670%	7,422,940	+5,765.217%
2023-12-13	8.5100	8.6600	8.3000	8.4660	+5.089%	6,105,369	+6,273.730%
2023-12-12	8.1520	8.2860	8.0560	8.0560	-0.910%	2,576,172	+6,598.113%
2023-12-11	7.9860	8.1300	7.8920	8.1300	+1.245%	1,798,245	+6,537.146%
2023-12-08	7.9340	8.1660	7.9340	8.0300	+0.728%	3,252,206	+6,619.801%
2023-12-07	8.0140	8.0320	7.8400	7.9720	-1.385%	2,112,045	+6,668.690%
2023-12-06	7.9580	8.1520	7.8400	8.0840	+1.711%	2,916,364	+6,574.913%
2023-12-05	7.8580	8.0200	7.6360	7.9480	-0.251%	3,558,042	+6,689.129%
2023-12-04	8.0400	8.4660	7.8420	7.9680	-1.386%	4,705,355	+6,672.088%
2023-12-01	8.0440	8.0980	7.8140	8.0800	+0.648%	1,587,793	+6,578.218%
2023-11-30	8.0000	8.1080	7.8020	8.0280	+0.325%	7,518,795	+6,621.475%
2023-11-29	8.3660	8.3780	8.0020	8.0020	-4.099%	2,188,157	+6,643.314%
2023-11-28	8.4580	8.5500	8.1120	8.3440	-2.089%	2,761,338	+6,366.922%
2023-11-27	8.3600	8.5220	8.3400	8.5220	-0.792%	2,862,226	+6,231.847%
2023-11-24	8.5820	8.5940	8.3940	8.5900	-0.625%	5,808,031	+6,181.723%
2023-11-23	8.8180	8.8300	8.5860	8.6440	-1.862%	3,450,809	+6,142.480%
2023-11-22	8.3040	8.9260	8.1520	8.8080	+5.916%	6,128,517	+6,026.249%
2023-11-21	8.5020	8.5520	8.2360	8.3160	-3.212%	4,817,536	+6,388.696%
2023-11-20	8.6340	8.6620	8.5240	8.5920	+0.397%	1,831,955	+6,180.261%
2023-11-17	8.4920	8.7640	8.4660	8.5580	+0.730%	5,224,840	+6,205.211%
2023-11-16	8.5160	8.7000	8.3380	8.4960	-2.165%	3,594,373	+6,251.224%
2023-11-15	8.8140	9.0360	8.6840	8.6840	-1.408%	5,108,844	+6,113.726%
2023-11-14	8.7500	8.8840	8.6280	8.8080	-1.211%	4,784,985	+6,026.249%
2023-11-13	9.2000	9.3220	8.8020	8.9160	-3.673%	4,947,144	+5,952.041%
2023-11-10	9.3840	9.3900	9.1500	9.2560	-2.011%	4,515,504	+5,729.732%
2023-11-09	9.3900	9.6040	9.2400	9.4460	-1.399%	5,296,709	+5,612.471%
2023-11-08	9.3920	9.8540	9.3540	9.5800	+1.807%	16,717,180	+5,532.568%
2023-11-07	9.2860	9.5020	9.2000	9.4100	+0.706%	2,075,752	+5,634.325%
2023-11-06	9.2560	9.5080	9.1620	9.3440	+1.609%	4,402,181	+5,674.829%
2023-11-03	8.8920	9.3000	8.5960	9.1960	+3.980%	6,664,719	+5,767.769%
2023-11-02	9.0780	9.7240	8.7680	8.8440	-5.915%	10,607,333	+6,001.312%
2023-11-01	9.3320	9.4520	9.0860	9.4000	+1.032%	5,414,237	+5,640.426%
2023-10-31	9.1480	9.4300	9.1380	9.3040	+1.817%	7,568,530	+5,699.656%
2023-10-30	9.1400	9.2780	9.0740	9.1380	-0.109%	2,545,456	+5,805.012%
2023-10-27	9.2300	9.2660	9.1180	9.1480	-0.695%	1,656,186	+5,798.557%
2023-10-26	9.0600	9.2480	9.0200	9.2120	-0.475%	4,504,317	+5,757.577%
2023-10-25	9.3820	9.4400	9.1320	9.2560	-1.553%	4,626,211	+5,729.732%
2023-10-24	9.2760	9.4120	9.2400	9.4020	+0.556%	2,579,394	+5,639.204%
2023-10-23	9.2860	9.3840	9.0340	9.3500	+0.129%	1,878,300	+5,671.123%
2023-10-20	9.3220	9.4080	9.2680	9.3380	-0.892%	1,905,561	+5,678.539%
2023-10-19	9.4960	9.5100	9.2760	9.4220	-1.526%	2,428,610	+5,627.022%
2023-10-18	9.5720	9.7000	9.5500	9.5680	-0.333%	9,456,104	+5,539.632%
2023-10-17	9.5560	9.6320	9.4900	9.6000	0.000%	3,385,526	+5,520.833%
2023-10-16	9.3740	9.6000	9.3600	9.6000	+2.674%	2,784,975	+5,520.833%
2023-10-13	9.4400	9.5080	9.1660	9.3500	-1.806%	3,438,320	+5,671.123%
2023-10-12	9.5220	9.6540	9.4720	9.5220	+0.592%	2,386,059	+5,566.877%
2023-10-11	9.5380	9.5940	9.4040	9.4660	-1.601%	2,621,962	+5,600.401%
2023-10-10	9.3000	9.6400	9.3000	9.6200	+4.406%	3,780,616	+5,509.148%
2023-10-09	9.2340	9.3820	9.1860	9.2140	-0.668%	3,020,819	+5,756.306%
2023-10-06	9.0460	9.2760	8.9400	9.2760	+2.497%	5,917,546	+5,717.163%
2023-10-05	9.0540	9.2940	9.0500	9.0500	+0.266%	1,688,553	+5,862.431%
2023-10-04	9.2840	9.3700	9.0200	9.0260	-3.692%	3,626,622	+5,878.285%
2023-10-03	9.2980	9.4960	9.2440	9.3720	-0.404%	7,461,599	+5,657.576%
2023-10-02	9.3540	9.4980	9.2560	9.4100	+0.879%	10,338,499	+5,634.325%
2023-09-29	9.3500	9.4200	9.2480	9.3280	+0.843%	2,746,877	+5,684.734%
2023-09-28	9.2720	9.2880	8.9600	9.2500	-1.596%	7,895,512	+5,733.514%
2023-09-27	9.4680	9.5500	9.2980	9.4000	-0.781%	2,918,623	+5,640.426%
2023-09-26	9.0200	9.5420	9.0000	9.4740	+3.203%	6,726,259	+5,595.588%
2023-09-25	10.2250	10.3500	8.9700	9.1800	-13.068%	12,260,445	+5,777.996%
2023-09-22	10.8400	10.9150	10.5500	10.5600	-3.030%	4,116,834	+5,009.848%
2023-09-21	10.9800	11.0150	10.8050	10.8900	-1.848%	2,255,013	+4,855.005%
2023-09-20	10.9300	11.1500	10.9300	11.0950	+1.976%	1,235,075	+4,763.452%
2023-09-19	11.1000	11.1900	10.8600	10.8800	-2.378%	2,835,848	+4,859.559%
2023-09-18	11.6000	11.6750	11.1150	11.1450	-3.381%	6,241,071	+4,741.633%
2023-09-15	11.6750	11.7000	11.4950	11.5350	-0.087%	7,112,152	+4,577.937%
2023-09-14	11.5950	11.6800	11.3700	11.5450	-0.901%	2,738,931	+4,573.885%
2023-09-13	11.5300	11.7100	11.4800	11.6500	+0.518%	3,254,175	+4,531.760%
2023-09-12	11.6500	11.7350	11.5500	11.5900	-0.258%	1,505,589	+4,555.738%
2023-09-11	11.7100	11.8300	11.5750	11.6200	-0.938%	3,800,354	+4,543.718%
2023-09-08	11.3500	11.7450	11.2150	11.7300	+3.759%	5,209,158	+4,500.171%
2023-09-07	11.4800	11.5350	11.3050	11.3050	-2.417%	3,165,845	+4,673.109%
2023-09-06	11.6100	11.6650	11.4550	11.5850	-0.728%	5,522,155	+4,557.747%
2023-09-05	11.7550	11.8100	11.5600	11.6700	-1.602%	8,029,239	+4,523.822%
2023-09-04	11.5100	11.8900	11.4950	11.8600	+2.818%	1,328,462	+4,449.747%
2023-09-01	11.6150	11.7050	11.5050	11.5350	-0.346%	3,457,291	+4,577.937%
2023-08-31	11.6700	11.7400	11.5750	11.5750	-0.558%	5,495,609	+4,561.771%
2023-08-30	11.6400	11.6950	11.5400	11.6400	-0.172%	1,135,169	+4,535.739%
2023-08-29	11.8250	11.8250	11.5050	11.6600	+0.865%	6,454,321	+4,527.787%
2023-08-25	11.5550	11.5750	11.5050	11.5600	-0.388%	1,468,686	+4,567.820%
2023-08-24	11.7250	11.7950	11.5750	11.6050	-0.600%	980,457	+4,549.720%
2023-08-23	11.6400	11.6750	11.5000	11.6750	+0.387%	3,467,992	+4,521.842%
2023-08-22	11.6900	11.7800	11.6000	11.6300	+0.129%	1,145,099	+4,539.725%
2023-08-21	11.7550	11.7800	11.5650	11.6150	-1.107%	4,447,991	+4,545.717%
2023-08-18	11.6300	11.7650	11.3800	11.7450	+0.043%	34,161,880	+4,494.295%
2023-08-17	12.2300	12.3200	11.6550	11.7400	-4.824%	7,224,889	+4,496.252%
2023-08-16	12.3950	12.4000	12.1850	12.3350	-0.804%	1,639,121	+4,274.544%
2023-08-15	12.6900	12.7800	12.2900	12.4350	-2.087%	1,747,870	+4,239.365%
2023-08-14	13.0200	13.0650	12.5900	12.7000	-3.238%	5,077,759	+4,148.819%
2023-08-11	13.6000	13.7700	13.1250	13.1250	-4.891%	15,250,740	+4,011.238%
2023-08-10	13.5000	13.9500	13.1350	13.8000	+1.620%	4,155,956	+3,810.145%
2023-08-09	13.8000	13.8000	13.3850	13.5800	-3.242%	2,373,051	+3,873.490%
2023-08-07	13.9000	14.0600	13.8450	14.0350	+0.322%	888,887	+3,744.674%
2023-08-04	13.9000	14.1450	13.7000	13.9900	+1.303%	1,999,055	+3,757.041%
2023-08-03	13.4100	14.0050	13.3950	13.8100	+2.296%	4,039,822	+3,807.314%
2023-08-02	13.7450	13.7850	13.2500	13.5000	-2.245%	3,192,946	+3,897.037%
2023-08-01	13.8450	13.8650	13.6400	13.8100	-0.361%	2,642,328	+3,807.314%
2023-07-31	13.7100	13.9800	13.6350	13.8600	+1.168%	3,219,668	+3,793.218%
2023-07-28	13.7850	13.8350	13.5150	13.7000	-1.083%	3,042,499	+3,838.686%
2023-07-27	13.7250	13.8500	13.5000	13.8500	+1.838%	2,943,586	+3,796.029%
2023-07-26	13.0850	13.6750	13.0350	13.6000	+4.696%	2,857,837	+3,867.647%
2023-07-25	12.7250	13.0450	12.7050	12.9900	+1.842%	8,773,535	+4,053.965%
2023-07-24	12.6000	12.7700	12.5500	12.7550	+0.354%	2,821,276	+4,130.498%
2023-07-21	12.5600	12.7700	12.5050	12.7100	+0.993%	1,696,993	+4,145.476%
2023-07-20	12.7450	12.7800	12.4600	12.5850	-1.910%	4,334,027	+4,187.644%
2023-07-19	12.6550	13.0150	12.6550	12.8300	+2.476%	1,905,469	+4,105.768%
2023-07-18	12.5150	12.5600	12.3850	12.5200	0.000%	1,609,225	+4,209.904%
2023-07-17	12.8450	12.8450	12.4950	12.5200	-1.611%	5,859,572	+4,209.904%
2023-07-14	12.7250	12.8650	12.6600	12.7250	-0.430%	928,235	+4,140.472%
2023-07-13	12.5100	12.8050	12.4650	12.7800	+2.240%	1,546,692	+4,122.222%
2023-07-12	12.3450	12.5300	12.2400	12.5000	+1.833%	1,765,186	+4,216.800%
2023-07-11	12.3350	12.3750	12.1000	12.2750	+0.946%	1,899,517	+4,295.927%
2023-07-10	12.1050	12.2050	12.0600	12.1600	-0.082%	1,703,285	+4,337.500%
2023-07-07	12.0300	12.2700	11.9600	12.1700	+0.620%	1,406,621	+4,333.854%
2023-07-06	12.4000	12.5350	12.0750	12.0950	-2.890%	1,157,655	+4,361.348%
2023-07-05	12.4900	12.6250	12.3900	12.4550	-1.268%	2,932,344	+4,232.397%
2023-07-04	12.6750	12.7750	12.6150	12.6150	-0.237%	788,542	+4,177.447%
2023-07-03	12.7000	12.7300	12.5550	12.6450	-0.590%	1,264,987	+4,167.299%
2023-06-30	12.4200	12.8100	12.3650	12.7200	+3.038%	4,342,637	+4,142.138%
2023-06-29	12.3350	12.3550	12.2000	12.3450	-0.323%	1,566,901	+4,271.000%
2023-06-28	12.2000	12.3850	12.1450	12.3850	+1.850%	3,205,388	+4,256.883%
2023-06-27	12.2300	12.2900	12.1150	12.1600	-0.082%	4,761,911	+4,337.500%
2023-06-26	12.3300	12.4100	12.0700	12.1700	-1.057%	1,209,266	+4,333.854%
2023-06-23	12.3350	12.4700	12.2250	12.3000	-0.726%	2,311,961	+4,286.992%
2023-06-22	12.2200	12.3900	12.1150	12.3900	+0.487%	3,758,369	+4,255.125%
2023-06-21	12.3450	12.5150	12.3000	12.3300	-0.162%	4,585,965	+4,276.318%
2023-06-20	12.3300	12.4000	12.1650	12.3500	-0.202%	5,888,927	+4,269.231%
2023-06-19	12.4600	12.4750	12.3100	12.3750	+1.351%	2,520,280	+4,260.404%
2023-06-16	12.1200	12.4550	12.1050	12.2100	+1.581%	16,899,528	+4,319.328%
2023-06-15	12.0500	12.1350	11.9150	12.0200	-0.373%	7,357,508	+4,389.185%
2023-06-14	11.9000	12.1800	11.6900	12.0650	-8.702%	17,605,461	+4,372.441%
2023-06-13	13.0700	13.2250	12.8150	13.2150	+1.850%	1,465,992	+3,983.239%
2023-06-12	13.0850	13.0850	12.9150	12.9750	+0.116%	1,365,315	+4,058.767%
2023-06-09	12.9350	13.0000	12.8350	12.9600	-0.077%	2,872,144	+4,063.580%
2023-06-08	12.7250	13.0550	12.6700	12.9700	+1.407%	2,590,565	+4,060.370%
2023-06-07	12.9850	12.9850	12.7450	12.7900	-1.992%	1,416,284	+4,118.921%
2023-06-06	12.9450	13.1500	12.9450	13.0500	-0.115%	1,510,688	+4,034.866%
2023-06-05	13.3500	13.3800	13.0650	13.0650	-1.619%	966,278	+4,030.119%
2023-06-02	13.2450	13.3300	13.1800	13.2800	+0.682%	2,499,226	+3,963.253%
2023-06-01	13.2650	13.2850	13.1050	13.1900	0.000%	2,457,271	+3,990.978%
2023-05-31	13.5000	13.6150	13.1250	13.1900	-4.038%	6,273,529	+3,990.978%
2023-05-30	14.0850	14.0850	13.7100	13.7450	-1.961%	2,642,140	+3,825.791%
2023-05-26	13.9350	14.0900	13.7750	14.0200	+1.081%	1,201,031	+3,748.787%
2023-05-25	14.1950	14.2250	13.8400	13.8700	-2.152%	1,423,280	+3,790.411%
2023-05-24	14.5750	14.5750	14.0000	14.1750	-3.670%	1,757,295	+3,706.702%
2023-05-23	14.8600	14.9350	14.6800	14.7150	-1.009%	1,136,510	+3,567.006%
2023-05-22	14.7900	14.8750	14.6450	14.8650	+0.780%	1,151,664	+3,530.003%
2023-05-19	14.6500	14.8800	14.5250	14.7500	-0.068%	1,752,898	+3,558.305%
2023-05-18	14.7850	14.8900	14.6650	14.7600	+0.102%	1,008,961	+3,555.827%
2023-05-17	14.6600	14.7850	14.5950	14.7450	+0.102%	2,061,761	+3,559.546%
2023-05-16	14.7350	14.8250	14.6500	14.7300	-0.237%	1,081,934	+3,563.272%
2023-05-15	14.6400	14.8550	14.6400	14.7650	+0.716%	1,115,635	+3,554.589%
2023-05-12	14.7450	14.8600	14.6150	14.6600	-0.509%	1,384,576	+3,580.764%
2023-05-11	14.8100	14.9750	14.7350	14.7350	-0.439%	3,353,418	+3,562.029%
2023-05-10	14.7800	15.1650	14.7800	14.8000	-0.838%	2,648,665	+3,545.946%
2023-05-09	14.8200	15.0400	14.7850	14.9250	+0.913%	6,008,121	+3,515.410%
2023-05-05	14.7500	15.0300	14.6100	14.7900	+0.612%	2,628,275	+3,548.411%
2023-05-04	14.6850	14.8000	14.4900	14.7000	-0.575%	4,680,791	+3,570.748%
2023-05-03	14.5650	14.9050	14.5400	14.7850	+0.956%	2,228,030	+3,549.645%
2023-05-02	14.4250	14.7200	14.3950	14.6450	+1.420%	2,015,312	+3,584.534%
2023-04-28	14.3100	14.5100	14.2750	14.4400	+0.803%	2,753,036	+3,636.842%
2023-04-27	14.3850	14.8100	14.2150	14.3250	-0.831%	4,343,263	+3,666.841%
2023-04-26	14.3050	14.5300	14.3050	14.4450	+0.382%	2,301,139	+3,635.549%
2023-04-25	14.0650	14.4400	14.0550	14.3900	+1.912%	3,249,297	+3,649.826%
2023-04-24	14.0400	14.1650	13.9400	14.1200	+0.498%	2,016,417	+3,721.530%
2023-04-21	13.8700	14.0850	13.8200	14.0500	+0.789%	1,539,002	+3,740.569%
2023-04-20	13.9200	13.9550	13.7800	13.9400	+0.468%	1,101,897	+3,770.875%
2023-04-19	14.0150	14.0150	13.7050	13.8750	-0.893%	1,819,371	+3,789.009%
2023-04-18	13.3150	14.1600	13.2600	14.0000	+7.239%	2,842,961	+3,754.286%
2023-04-17	12.9950	13.0950	12.8700	13.0550	+0.578%	2,734,905	+4,033.282%
2023-04-14	13.0100	13.1150	12.9550	12.9800	-0.307%	2,236,448	+4,057.165%
2023-04-13	12.7950	13.1000	12.7950	13.0200	+1.719%	1,966,788	+4,044.393%
2023-04-12	12.8550	13.0050	12.7800	12.8000	-1.311%	2,118,072	+4,115.625%
2023-04-11	12.9100	13.1200	12.8300	12.9700	+0.855%	3,148,953	+4,060.370%
2023-04-06	12.5000	12.9250	12.5000	12.8600	+2.552%	1,094,307	+4,095.956%
2023-04-05	12.3700	12.6800	12.3200	12.5400	-0.040%	1,320,336	+4,203.030%
2023-04-04	12.6850	12.7100	12.5100	12.5450	-0.357%	1,450,347	+4,201.315%
2023-04-03	12.5000	12.6200	12.4150	12.5900	+0.199%	1,550,081	+4,185.941%
2023-03-31	12.5300	12.6150	12.4150	12.5650	+0.520%	1,559,538	+4,194.469%
2023-03-30	12.1000	12.5550	12.0650	12.5000	+3.648%	1,470,394	+4,216.800%
2023-03-29	11.7700	12.0850	11.6100	12.0600	+2.945%	3,456,456	+4,374.295%
2023-03-28	11.8500	11.9050	11.6900	11.7150	-0.594%	1,076,626	+4,506.061%
2023-03-27	11.9000	11.9550	11.6450	11.7850	-0.254%	2,533,185	+4,478.702%
2023-03-24	11.9400	11.9400	11.6700	11.8150	-1.869%	1,229,366	+4,467.076%
2023-03-23	12.0850	12.1000	11.9650	12.0400	-0.905%	2,354,648	+4,381.728%
2023-03-22	12.3600	12.3600	12.1100	12.1500	-1.858%	1,950,512	+4,341.152%
2023-03-21	12.1700	12.4450	12.1550	12.3800	+2.061%	1,775,119	+4,258.643%
2023-03-20	12.1250	12.2400	11.8400	12.1300	+0.455%	1,199,736	+4,348.475%
2023-03-17	12.1900	12.3450	12.0450	12.0750	-0.494%	4,169,698	+4,368.737%
2023-03-16	12.0000	12.2400	11.7650	12.1350	+1.633%	2,109,872	+4,346.642%
2023-03-15	12.5650	12.5650	11.9400	11.9400	-5.687%	6,235,362	+4,419.263%
2023-03-14	12.4300	12.7050	12.4300	12.6600	+1.850%	1,325,152	+4,162.243%
2023-03-13	13.1000	13.1000	12.3100	12.4300	-5.115%	2,078,774	+4,241.110%
2023-03-10	12.9500	13.1150	12.6300	13.1000	-1.430%	3,263,867	+4,019.084%
2023-03-09	13.5550	13.8600	13.0800	13.2900	-4.526%	4,065,732	+3,960.196%
2023-03-08	13.8850	13.9200	13.7300	13.9200	-0.536%	824,737	+3,776.437%
2023-03-07	13.8100	14.0900	13.8100	13.9950	+0.467%	1,304,149	+3,755.663%
2023-03-06	13.8250	14.0550	13.8000	13.9300	+0.759%	763,236	+3,773.654%
2023-03-03	13.8400	13.9050	13.7600	13.8250	+0.217%	1,017,309	+3,803.074%
2023-03-02	13.5100	13.8200	13.4000	13.7950	+1.211%	1,580,951	+3,811.562%
2023-03-01	13.5700	13.7800	13.5700	13.6300	+0.257%	3,071,187	+3,858.914%
2023-02-28	13.5050	13.6300	13.4200	13.5950	+0.221%	3,374,083	+3,869.106%
2023-02-27	13.1650	13.6000	13.1650	13.5650	+3.827%	1,879,789	+3,877.884%
2023-02-24	13.5600	13.5750	13.0650	13.0650	-3.579%	3,541,236	+4,030.119%
2023-02-23	13.6400	13.6400	13.4750	13.5500	+0.037%	3,197,089	+3,882.288%
2023-02-22	13.6750	13.7150	13.4900	13.5450	-1.634%	3,304,344	+3,883.758%
2023-02-21	13.8600	13.9200	13.6300	13.7700	-1.149%	1,246,164	+3,818.664%
2023-02-20	14.0000	14.0000	13.7950	13.9300	-0.322%	563,849	+3,773.654%
2023-02-17	13.8550	14.0500	13.7250	13.9750	+0.251%	3,364,427	+3,761.181%
2023-02-16	13.8600	13.9400	13.6650	13.9400	+1.826%	1,380,365	+3,770.875%
2023-02-15	13.1900	13.8400	13.1100	13.6900	+3.712%	3,102,777	+3,841.563%
2023-02-14	13.3200	13.4150	13.0400	13.2000	-0.677%	2,534,853	+3,987.879%
2023-02-13	13.1250	13.3150	12.9350	13.2900	+1.296%	3,915,416	+3,960.196%
2023-02-10	13.5200	13.7450	12.9400	13.1200	-2.671%	5,822,833	+4,012.805%
2023-02-09	13.9950	14.4650	13.4700	13.4800	-14.003%	7,881,338	+3,902.967%
2023-02-08	15.5750	15.7750	15.5600	15.6750	+0.934%	1,016,058	+3,342.424%
2023-02-07	15.5350	15.8300	15.5050	15.5300	-0.257%	1,246,007	+3,374.565%
2023-02-06	15.7350	15.8850	15.4550	15.5700	-1.921%	944,427	+3,365.639%
2023-02-03	15.5250	15.8850	15.4050	15.8750	+1.373%	1,011,202	+3,299.055%
2023-02-02	15.2250	15.7200	14.9150	15.6600	+4.365%	1,944,374	+3,345.722%
2023-02-01	15.1850	15.3300	14.9850	15.0050	+0.806%	8,852,365	+3,496.135%
2023-01-31	14.9800	15.0150	14.7100	14.8850	-0.998%	3,805,145	+3,525.126%
2023-01-30	15.1700	15.1700	14.9550	15.0350	-1.410%	5,688,229	+3,488.959%
2023-01-27	15.4000	15.4750	15.1200	15.2500	-0.522%	2,342,052	+3,438.361%
2023-01-26	15.5650	15.9650	15.1600	15.3300	+0.098%	2,840,744	+3,419.896%
2023-01-25	15.5450	15.5900	15.0900	15.3150	-1.795%	1,610,239	+3,423.343%
2023-01-24	15.3150	15.5950	15.2600	15.5950	+2.162%	892,629	+3,360.083%
2023-01-23	15.1000	15.2650	15.0600	15.2650	+1.227%	836,510	+3,434.884%
2023-01-20	14.8700	15.1850	14.7550	15.0800	+1.754%	1,779,866	+3,478.249%
2023-01-19	14.4150	15.3600	14.1150	14.8200	+2.525%	11,415,390	+3,541.026%
2023-01-18	14.4950	14.6750	14.3950	14.4550	-0.104%	646,398	+3,632.964%
2023-01-17	14.5600	14.6800	14.4100	14.4700	-0.686%	1,331,433	+3,629.095%
2023-01-16	14.5100	14.6050	14.3600	14.5700	+0.483%	870,149	+3,603.500%
2023-01-13	14.5850	14.7400	14.3200	14.5000	-1.024%	2,591,597	+3,621.379%
2023-01-12	14.6750	14.9000	14.4050	14.6500	0.000%	1,813,278	+3,583.276%
2023-01-11	14.6900	14.8200	14.6050	14.6500	+0.446%	2,119,780	+3,583.276%
2023-01-10	14.5000	14.6500	14.4450	14.5850	-0.546%	1,333,909	+3,599.691%
2023-01-09	14.2300	14.6800	14.1500	14.6650	+3.640%	2,890,486	+3,579.509%
2023-01-06	13.7350	14.1650	13.7150	14.1500	+2.947%	1,090,328	+3,713.428%
2023-01-05	14.0050	14.1150	13.7450	13.7450	-0.326%	1,035,277	+3,825.791%

.dark-mode .H0X1cy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H0X1cy{ color: #333333; background-color: white; border: 2px solid #333333; }ENTENTAIN PLCstock LSE

ENT
ENTAIN PLC
stock LSE