Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ENT.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 13 2024 | 824.00 | -4.00 | -0.48% | 838.50 | 838.50 | 816.50 | 0.00 |
| Dec 12 2024 | 828.00 | 23.00 | 2.86% | 830.50 | 830.50 | 818.50 | 0.00 |
| Dec 11 2024 | 805.00 | -1.00 | -0.12% | 810.50 | 824.00 | 805.00 | 0.00 |
| Dec 10 2024 | 806.00 | -15.00 | -1.83% | 826.00 | 826.00 | 801.00 | 0.00 |
| Dec 09 2024 | 821.00 | -3.00 | -0.36% | 790.50 | 821.00 | 790.50 | 0.00 |
| Dec 06 2024 | 824.00 | 11.50 | 1.42% | 804.00 | 825.00 | 804.00 | 0.00 |
| Dec 05 2024 | 812.50 | 4.50 | 0.56% | 828.00 | 828.00 | 810.50 | 0.00 |
| Dec 04 2024 | 808.00 | -14.00 | -1.70% | 804.00 | 808.00 | 685.00 | 0.00 |
| Dec 03 2024 | 822.00 | 13.00 | 1.61% | 822.00 | 822.00 | 806.00 | 0.00 |
| Dec 02 2024 | 809.00 | 9.00 | 1.13% | 825.00 | 825.00 | 802.00 | 0.00 |
| Nov 29 2024 | 800.00 | -2.00 | -0.25% | 805.00 | 813.50 | 800.00 | 0.00 |
| Nov 28 2024 | 802.00 | -3.00 | -0.37% | 790.50 | 809.00 | 788.00 | 0.00 |
| Nov 27 2024 | 805.00 | 12.50 | 1.58% | 807.00 | 807.00 | 785.00 | 0.00 |
| Nov 26 2024 | 792.50 | 12.50 | 1.60% | 780.00 | 804.00 | 780.00 | 0.00 |
| Nov 25 2024 | 780.00 | 24.50 | 3.24% | 737.50 | 780.00 | 737.50 | 0.00 |
| Nov 22 2024 | 755.50 | 18.00 | 2.44% | 760.00 | 760.00 | 755.50 | 0.00 |
| Nov 21 2024 | 737.50 | -13.00 | -1.73% | 715.50 | 747.00 | 715.50 | 0.00 |
| Nov 20 2024 | 750.50 | 6.50 | 0.87% | 748.00 | 754.50 | 725.00 | 0.00 |
| Nov 19 2024 | 744.00 | -13.50 | -1.78% | 770.50 | 770.50 | 744.00 | 0.00 |
| Nov 18 2024 | 757.50 | 7.00 | 0.93% | 758.50 | 758.50 | 743.00 | 0.00 |
| Nov 15 2024 | 750.50 | 7.50 | 1.01% | 729.00 | 751.50 | 729.00 | 0.00 |
| Nov 14 2024 | 743.00 | -19.00 | -2.49% | 736.50 | 749.00 | 736.50 | 0.00 |
| Nov 13 2024 | 762.00 | 8.50 | 1.13% | 772.50 | 772.50 | 749.00 | 0.00 |
| Nov 12 2024 | 753.50 | -2.00 | -0.26% | 755.50 | 761.00 | 747.00 | 0.00 |
| Nov 11 2024 | 755.50 | 152.50 | 25.29% | 764.00 | 764.00 | 754.50 | 0.00 |
| Nov 08 2024 | 603.00 | -51.50 | -7.87% | 750.50 | 750.50 | 603.00 | 0.00 |
| Nov 07 2024 | 654.50 | 0.00 | 0.00% | 758.50 | 758.50 | 654.50 | 0.00 |
| Nov 06 2024 | 654.50 | 0.00 | 0.00% | 654.50 | 654.50 | 654.50 | 0.00 |
| Nov 05 2024 | 654.50 | -30.50 | -4.45% | 734.50 | 737.50 | 654.50 | 0.00 |
| Nov 04 2024 | 685.00 | -50.50 | -6.87% | 721.00 | 737.50 | 685.00 | 0.00 |
| Nov 01 2024 | 735.50 | -31.50 | -4.11% | 730.50 | 740.00 | 730.50 | 0.00 |
| Oct 31 2024 | 767.00 | -11.50 | -1.48% | 762.00 | 767.00 | 751.50 | 0.00 |
| Oct 30 2024 | 778.50 | 47.00 | 6.43% | 721.00 | 781.00 | 707.00 | 0.00 |
| Oct 29 2024 | 731.50 | 108.50 | 17.42% | 732.50 | 732.50 | 721.00 | 0.00 |
| Oct 28 2024 | 623.00 | -103.00 | -14.19% | 725.00 | 725.00 | 623.00 | 0.00 |
| Oct 25 2024 | 726.00 | 0.00 | 0.00% | 726.00 | 726.00 | 718.50 | 0.00 |
| Oct 24 2024 | 726.00 | 7.50 | 1.04% | 703.00 | 727.00 | 703.00 | 0.00 |
| Oct 23 2024 | 718.50 | 17.50 | 2.50% | 735.50 | 735.50 | 603.00 | 0.00 |
| Oct 22 2024 | 701.00 | -24.00 | -3.31% | 697.50 | 722.00 | 697.50 | 0.00 |
| Oct 21 2024 | 725.00 | -9.50 | -1.29% | 722.00 | 725.00 | 710.50 | 0.00 |
| Oct 18 2024 | 734.50 | -19.00 | -2.52% | 756.50 | 756.50 | 650.50 | 0.00 |
| Oct 17 2024 | 753.50 | 72.50 | 10.65% | 743.00 | 756.50 | 723.00 | 0.00 |
| Oct 16 2024 | 681.00 | -15.50 | -2.23% | 692.50 | 710.50 | 680.00 | 0.00 |
| Oct 15 2024 | 696.50 | -15.00 | -2.11% | 723.00 | 723.00 | 674.50 | 0.00 |
| Oct 14 2024 | 711.50 | -52.50 | -6.87% | 700.00 | 712.50 | 661.00 | 0.00 |
| Oct 11 2024 | 764.00 | -5.00 | -0.65% | 770.50 | 770.50 | 762.00 | 0.00 |
| Oct 10 2024 | 769.00 | 3.00 | 0.39% | 762.00 | 769.00 | 762.00 | 0.00 |
| Oct 09 2024 | 766.00 | -31.50 | -3.95% | 770.50 | 773.50 | 766.00 | 0.00 |
| Oct 08 2024 | 797.50 | 25.00 | 3.24% | 697.50 | 797.50 | 697.50 | 0.00 |
| Oct 07 2024 | 772.50 | 5.50 | 0.72% | 768.00 | 772.50 | 765.00 | 0.00 |
| Oct 04 2024 | 767.00 | 8.50 | 1.12% | 777.50 | 777.50 | 741.00 | 0.00 |
| Oct 03 2024 | 758.50 | 3.00 | 0.40% | 768.00 | 768.00 | 756.50 | 0.00 |
| Oct 02 2024 | 755.50 | -19.00 | -2.45% | 777.50 | 777.50 | 753.50 | 0.00 |
| Oct 01 2024 | 774.50 | -1.00 | -0.13% | 785.00 | 785.00 | 765.00 | 0.00 |
| Sep 30 2024 | 775.50 | -9.50 | -1.21% | 775.50 | 787.00 | 767.00 | 0.00 |
| Sep 27 2024 | 785.00 | 26.50 | 3.49% | 788.00 | 788.00 | 774.50 | 0.00 |
| Sep 26 2024 | 758.50 | 13.50 | 1.81% | 734.50 | 770.50 | 734.50 | 0.00 |
| Sep 25 2024 | 745.00 | -10.50 | -1.39% | 760.00 | 760.00 | 744.00 | 0.00 |
| Sep 24 2024 | 755.50 | 17.00 | 2.30% | 749.00 | 755.50 | 748.00 | 0.00 |
| Sep 23 2024 | 738.50 | -3.50 | -0.47% | 724.00 | 745.00 | 724.00 | 0.00 |
| Sep 20 2024 | 742.00 | 2.00 | 0.27% | 737.50 | 746.00 | 560.00 | 0.00 |
| Sep 19 2024 | 740.00 | 180.00 | 32.14% | 744.00 | 749.00 | 740.00 | 0.00 |
| Sep 18 2024 | 560.00 | 0.00 | 0.00% | 725.00 | 737.50 | 560.00 | 0.00 |
| Sep 17 2024 | 560.00 | -162.00 | -22.44% | 740.00 | 740.00 | 560.00 | 0.00 |
