Entain PLC (ENT.GB)
AQSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 716.5 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 716.5 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 716.5 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 716.5 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 716.5 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 716.5 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 716.5 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719585240 | 716.5 | 82 | 12.92 | 649 | 716.5 | 634.5 | 0 |
| 1719502140 | 634.5 | 30.5 | 5.05 | 641 | 646 | 574.5 | 0 |
| 1719415980 | 604 | -53.5 | -8.14 | 674.5 | 674.5 | 604 | 0 |
| 1719329280 | 657.5 | -18 | -2.66 | 657.5 | 664 | 657.5 | 0 |
| 1719242880 | 675.5 | 14.5 | 2.19 | 682 | 682 | 654.5 | 0 |
| 1718983740 | 661 | -14.5 | -2.15 | 673.5 | 1630.5 | 598.5 | 0 |
| 1718894280 | 675.5 | 14.5 | 2.19 | 674.5 | 677.5 | 655.5 | 0 |
| 1718807460 | 661 | -7 | -1.05 | 663 | 663 | 650.5 | 0 |
| 1718724540 | 668 | 4 | 0.60 | 670.5 | 683 | 667 | 0 |
| 1718634720 | 664 | 7.5 | 1.14 | 671.5 | 671.5 | 662 | 0 |
| 1718378940 | 656.5 | -22 | -3.24 | 675.5 | 675.5 | 654.5 | 0 |
| 1718292600 | 678.5 | -21.5 | -3.07 | 684 | 684 | 678.5 | 0 |
| 1718203020 | 700 | 8.5 | 1.23 | 700 | 700 | 686 | 0 |
| 1718119740 | 691.5 | 81 | 13.27 | 720 | 720 | 687 | 0 |
| 1718029980 | 610.5 | 0 | 0.00 | 610.5 | 610.5 | 610.5 | 0 |
| 1717770780 | 610.5 | -110.5 | -15.33 | 740 | 740 | 610.5 | 0 |
| 1717684800 | 721 | -9.5 | -1.30 | 711.5 | 722 | 711.5 | 0 |
| 1717600500 | 730.5 | 23.5 | 3.32 | 717.5 | 732.5 | 709 | 0 |
| 1717514760 | 707 | 5 | 0.71 | 702 | 710.5 | 702 | 0 |
| 1717428540 | 702 | 97 | 16.03 | 696.5 | 704 | 676.5 | 0 |
| 1717166580 | 605 | -65.5 | -9.77 | 670.5 | 682 | 605 | 0 |
| 1717079640 | 670.5 | -8 | -1.18 | 649 | 671.5 | 649 | 0 |
| 1716993360 | 678.5 | 0 | 0.00 | 678.5 | 678.5 | 678.5 | 0 |
| 1716906960 | 678.5 | -23.5 | -3.35 | 721 | 721 | 677.5 | 0 |
| 1716564600 | 702 | -10.5 | -1.47 | 700 | 707 | 700 | 0 |
| 1716478140 | 712.5 | -22 | -3.00 | 730.5 | 730.5 | 711.5 | 0 |
| 1716388620 | 734.5 | -9.5 | -1.28 | 730.5 | 734.5 | 730.5 | 0 |
| 1716302280 | 744 | 33.5 | 4.71 | 728 | 748 | 728 | 0 |
| 1716215640 | 710.5 | -14.5 | -2.00 | 731.5 | 748 | 710.5 | 0 |
| 1715956440 | 725 | -29.5 | -3.91 | 757.5 | 789 | 724 | 0 |
| 1715870040 | 754.5 | -29.5 | -3.76 | 797.5 | 797.5 | 754.5 | 0 |
| 1715786940 | 784 | 3 | 0.38 | 780 | 785 | 775.5 | 0 |
| 1715700540 | 781 | 1 | 0.13 | 797.5 | 798.5 | 774.5 | 0 |
| 1715614140 | 780 | 5.5 | 0.71 | 778.5 | 782 | 778.5 | 0 |
| 1715355240 | 774.5 | 1 | 0.13 | 787 | 793.5 | 774.5 | 0 |
| 1715265300 | 773.5 | -8.5 | -1.09 | 794.5 | 794.5 | 769 | 0 |
| 1715182020 | 782 | -11.5 | -1.45 | 802 | 802 | 781 | 0 |
| 1715095740 | 793.5 | 0 | 0.00 | 808 | 808 | 791.5 | 0 |
| 1714750020 | 793.5 | 17 | 2.19 | 800 | 801 | 788 | 0 |
| 1714663440 | 776.5 | -4.5 | -0.58 | 776.5 | 788 | 776.5 | 0 |
| 1714574280 | 781 | 181 | 30.17 | 804 | 804 | 780 | 0 |
| 1714487880 | 600 | -212.5 | -26.15 | 814.5 | 818.5 | 600 | 0 |
| 1714402080 | 812.5 | 20 | 2.52 | 800 | 816.5 | 782 | 0 |
| 1714145400 | 792.5 | 85.5 | 12.09 | 816.5 | 817.5 | 781 | 0 |
| 1714058940 | 707 | -43.5 | -5.80 | 802 | 812.5 | 707 | 0 |
| 1713972360 | 750.5 | -96.5 | -11.39 | 833.5 | 851.5 | 686 | 0 |
| 1713886080 | 847 | -6.5 | -0.76 | 874.5 | 874.5 | 842 | 0 |
| 1713799740 | 853.5 | 30.5 | 3.71 | 853.5 | 855.5 | 841 | 0 |
| 1713537600 | 823 | 12.5 | 1.54 | 829 | 831.5 | 823 | 0 |
| 1713453960 | 810.5 | -9.5 | -1.16 | 840 | 840 | 810.5 | 0 |
| 1713365220 | 820 | 14 | 1.74 | 800 | 824 | 800 | 0 |
| 1713281160 | 806 | -6.5 | -0.80 | 810.5 | 810.5 | 792.5 | 0 |
| 1713192300 | 812.5 | -11.5 | -1.40 | 830.5 | 830.5 | 809 | 0 |
| 1712936040 | 824 | 16 | 1.98 | 827 | 841 | 806 | 0 |
| 1712845920 | 808 | -10.5 | -1.28 | 802 | 826 | 802 | 0 |
| 1712759940 | 818.5 | -4.5 | -0.55 | 830.5 | 833.5 | 815.5 | 0 |
| 1712673480 | 823 | -1 | -0.12 | 806 | 823 | 806 | 0 |
| 1712587140 | 824 | 49.5 | 6.39 | 800 | 829 | 800 | 0 |
| 1712327640 | 774.5 | -11.5 | -1.46 | 775.5 | 783 | 774.5 | 0 |
| 1712244240 | 786 | 35.5 | 4.73 | 755.5 | 794.5 | 755.5 | 0 |
| 1712155560 | 750.5 | 70.5 | 10.37 | 750.5 | 754.5 | 750.5 | 0 |
| 1712068740 | 680 | -114.5 | -14.41 | 797.5 | 797.5 | 680 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
