Entain Plc (OP: GMVHF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	28.79	29.80	28.79	29.80	633	+0.26(+0.88%)
Sep 29, 2021	30.00	30.00	29.54	29.54	227	+0.34(+1.16%)
Sep 28, 2021	29.72	29.72	29.00	29.20	2,118	-1.50(-4.89%)
Sep 27, 2021	30.19	31.05	30.19	30.70	3,910	+0.40(+1.32%)
Sep 24, 2021	30.30	30.45	30.30	30.30	1,526	-0.25(-0.82%)
Sep 23, 2021	30.52	30.90	30.52	30.55	1,150	-2.76(-8.29%)
Sep 22, 2021	32.13	33.31	32.13	33.31	8,167	-0.82(-2.40%)
Sep 21, 2021	28.30	34.79	28.10	34.13	44,975	+7.61(+28.70%)
Sep 17, 2021		26.52	26.52	26.52	18	+0.31(+1.18%)
Sep 16, 2021	26.21	26.21	26.21	26.21	300	+0.41(+1.59%)
Sep 15, 2021	25.80	25.80	25.80	25.80	480	-1.51(-5.53%)
Sep 14, 2021	27.31	27.31	27.31	27.31	382	+0.25(+0.92%)
Sep 13, 2021	27.00	27.30	27.00	27.06	609	+0.06(+0.22%)
Sep 09, 2021		27.00	27.00	27.00	5	+0.37(+1.40%)
Sep 07, 2021		26.63	26.63	26.63	21	-0.73(-2.68%)
Sep 03, 2021	27.36	27.36	27.36	27.36	394	-0.26(-0.94%)
Sep 02, 2021	27.63	27.63	26.20	27.62	766	+1.07(+4.03%)
Aug 31, 2021		26.55	26.55	26.55	30	+0.00(+0.00%)
Aug 30, 2021	26.55	26.55	26.55	26.55	170	+0.30(+1.14%)
Aug 27, 2021	26.25	26.25	26.25	26.25	620	+0.90(+3.55%)
Aug 24, 2021		25.35	25.35	25.35	0	+0.55(+2.22%)
Aug 19, 2021		24.80	24.80	24.80	80	-1.05(-4.06%)
Aug 18, 2021	25.10	25.85	25.10	25.85	561	+0.60(+2.38%)
Aug 17, 2021	25.25	25.25	25.25	25.25	175	-0.65(-2.51%)
Aug 16, 2021	25.80	26.00	25.80	25.90	1,328	-1.47(-5.36%)
Aug 13, 2021	27.14	27.37	26.76	27.37	879	+0.27(+0.99%)
Aug 12, 2021	27.15	27.50	27.10	27.10	3,224	+0.35(+1.31%)
Aug 11, 2021	26.75	26.75	26.75	26.75	474	-0.96(-3.46%)
Aug 10, 2021	27.50	27.71	27.50	27.71	600	+0.83(+3.09%)
Aug 09, 2021	26.88	26.88	26.88	26.88	100	+0.00(+0.00%)
Aug 06, 2021	27.00	27.00	26.88	26.88	813	+0.00(+0.00%)
Aug 05, 2021	26.80	26.88	26.80	26.88	956	+2.09(+8.43%)
Aug 02, 2021		24.79	24.79	24.79	67	-0.81(-3.16%)
Jul 28, 2021		25.60	25.60	25.60	27	-0.07(-0.28%)
Jul 27, 2021	25.67	25.67	25.67	25.67	190	+0.22(+0.87%)
Jul 26, 2021	25.45	25.45	25.45	25.45	200	+0.00(+0.00%)
Jul 23, 2021	25.45	25.45	25.45	25.45	2,500	+1.77(+7.47%)
Jul 20, 2021		23.68	23.68	23.68	90	-0.59(-2.43%)
Jul 19, 2021	24.27	24.27	24.25	24.27	973	-1.02(-4.05%)
Jul 16, 2021	25.19	25.29	25.19	25.29	878	+0.11(+0.45%)
Jul 15, 2021	25.41	25.75	25.18	25.18	1,115	-1.02(-3.89%)
Jul 14, 2021	26.20	26.20	26.20	26.20	438	+0.90(+3.56%)
Jul 09, 2021		25.30	25.30	25.30	55	+0.96(+3.94%)
Jul 08, 2021	24.34	24.34	24.34	24.34	654	-0.86(-3.41%)
Jul 07, 2021	25.20	25.20	25.20	25.20	233	-1.60(-5.97%)
Jul 06, 2021	26.00	26.80	26.00	26.80	1,165	+1.75(+6.99%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.