Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ENT.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 660.00 | 21.50 | 3.37% | 657.50 | 664.00 | 657.50 | 0.00 |
| Jul 19 2024 | 638.50 | 29.50 | 4.84% | 644.00 | 644.00 | 638.50 | 0.00 |
| Jul 18 2024 | 609.00 | -61.50 | -9.17% | 680.00 | 680.00 | 609.00 | 0.00 |
| Jul 17 2024 | 670.50 | 0.00 | 0.00% | 682.00 | 682.00 | 669.00 | 0.00 |
| Jul 16 2024 | 670.50 | 0.00 | 0.00% | 688.00 | 688.00 | 670.50 | 0.00 |
| Jul 15 2024 | 670.50 | 0.00 | 0.00% | 683.00 | 683.00 | 670.50 | 0.00 |
| Jul 12 2024 | 670.50 | 12.00 | 1.82% | 650.50 | 672.50 | 650.50 | 0.00 |
| Jul 11 2024 | 658.50 | 9.50 | 1.46% | 670.50 | 670.50 | 658.50 | 0.00 |
| Jul 10 2024 | 649.00 | 21.00 | 3.34% | 654.50 | 662.00 | 643.00 | 0.00 |
| Jul 09 2024 | 628.00 | -9.50 | -1.49% | 626.00 | 642.00 | 626.00 | 0.00 |
| Jul 08 2024 | 637.50 | 4.00 | 0.63% | 646.00 | 646.00 | 632.50 | 0.00 |
| Jul 05 2024 | 633.50 | -1.00 | -0.16% | 617.50 | 637.50 | 617.50 | 0.00 |
| Jul 04 2024 | 634.50 | 10.50 | 1.68% | 631.50 | 634.50 | 631.50 | 0.00 |
| Jul 03 2024 | 624.00 | -2.00 | -0.32% | 620.00 | 638.50 | 620.00 | 0.00 |
| Jul 02 2024 | 626.00 | -17.00 | -2.64% | 640.00 | 640.00 | 620.00 | 0.00 |
| Jul 01 2024 | 643.00 | -73.50 | -10.26% | 650.50 | 650.50 | 574.50 | 0.00 |
| Jun 28 2024 | 716.50 | 82.00 | 12.92% | 649.00 | 716.50 | 634.50 | 0.00 |
| Jun 27 2024 | 634.50 | 30.50 | 5.05% | 641.00 | 646.00 | 574.50 | 0.00 |
| Jun 26 2024 | 604.00 | -53.50 | -8.14% | 674.50 | 674.50 | 604.00 | 0.00 |
| Jun 25 2024 | 657.50 | -18.00 | -2.66% | 657.50 | 664.00 | 657.50 | 0.00 |
| Jun 24 2024 | 675.50 | 14.50 | 2.19% | 682.00 | 682.00 | 654.50 | 0.00 |
| Jun 21 2024 | 661.00 | -14.50 | -2.15% | 673.50 | 1,630.50 | 598.50 | 0.00 |
| Jun 20 2024 | 675.50 | 14.50 | 2.19% | 674.50 | 677.50 | 655.50 | 0.00 |
| Jun 19 2024 | 661.00 | -7.00 | -1.05% | 663.00 | 663.00 | 650.50 | 0.00 |
| Jun 18 2024 | 668.00 | 4.00 | 0.60% | 670.50 | 683.00 | 667.00 | 0.00 |
| Jun 17 2024 | 664.00 | 7.50 | 1.14% | 671.50 | 671.50 | 662.00 | 0.00 |
| Jun 14 2024 | 656.50 | -22.00 | -3.24% | 675.50 | 675.50 | 654.50 | 0.00 |
| Jun 13 2024 | 678.50 | -21.50 | -3.07% | 684.00 | 684.00 | 678.50 | 0.00 |
| Jun 12 2024 | 700.00 | 8.50 | 1.23% | 700.00 | 700.00 | 686.00 | 0.00 |
| Jun 11 2024 | 691.50 | 81.00 | 13.27% | 720.00 | 720.00 | 687.00 | 0.00 |
| Jun 10 2024 | 610.50 | 0.00 | 0.00% | 610.50 | 610.50 | 610.50 | 0.00 |
| Jun 07 2024 | 610.50 | -110.50 | -15.33% | 740.00 | 740.00 | 610.50 | 0.00 |
| Jun 06 2024 | 721.00 | -9.50 | -1.30% | 711.50 | 722.00 | 711.50 | 0.00 |
| Jun 05 2024 | 730.50 | 23.50 | 3.32% | 717.50 | 732.50 | 709.00 | 0.00 |
| Jun 04 2024 | 707.00 | 5.00 | 0.71% | 702.00 | 710.50 | 702.00 | 0.00 |
| Jun 03 2024 | 702.00 | 97.00 | 16.03% | 696.50 | 704.00 | 676.50 | 0.00 |
| May 31 2024 | 605.00 | -65.50 | -9.77% | 670.50 | 682.00 | 605.00 | 0.00 |
| May 30 2024 | 670.50 | -8.00 | -1.18% | 649.00 | 671.50 | 649.00 | 0.00 |
| May 29 2024 | 678.50 | 0.00 | 0.00% | 678.50 | 678.50 | 678.50 | 0.00 |
| May 28 2024 | 678.50 | -23.50 | -3.35% | 721.00 | 721.00 | 677.50 | 0.00 |
| May 24 2024 | 702.00 | -10.50 | -1.47% | 700.00 | 707.00 | 700.00 | 0.00 |
| May 23 2024 | 712.50 | -22.00 | -3.00% | 730.50 | 730.50 | 711.50 | 0.00 |
| May 22 2024 | 734.50 | -9.50 | -1.28% | 730.50 | 734.50 | 730.50 | 0.00 |
| May 21 2024 | 744.00 | 33.50 | 4.71% | 728.00 | 748.00 | 728.00 | 0.00 |
| May 20 2024 | 710.50 | -14.50 | -2.00% | 731.50 | 748.00 | 710.50 | 0.00 |
| May 17 2024 | 725.00 | -29.50 | -3.91% | 757.50 | 789.00 | 724.00 | 0.00 |
| May 16 2024 | 754.50 | -29.50 | -3.76% | 797.50 | 797.50 | 754.50 | 0.00 |
| May 15 2024 | 784.00 | 3.00 | 0.38% | 780.00 | 785.00 | 775.50 | 0.00 |
| May 14 2024 | 781.00 | 1.00 | 0.13% | 797.50 | 798.50 | 774.50 | 0.00 |
| May 13 2024 | 780.00 | 5.50 | 0.71% | 778.50 | 782.00 | 778.50 | 0.00 |
| May 10 2024 | 774.50 | 1.00 | 0.13% | 787.00 | 793.50 | 774.50 | 0.00 |
| May 09 2024 | 773.50 | -8.50 | -1.09% | 794.50 | 794.50 | 769.00 | 0.00 |
| May 08 2024 | 782.00 | -11.50 | -1.45% | 802.00 | 802.00 | 781.00 | 0.00 |
| May 07 2024 | 793.50 | 0.00 | 0.00% | 808.00 | 808.00 | 791.50 | 0.00 |
| May 03 2024 | 793.50 | 17.00 | 2.19% | 800.00 | 801.00 | 788.00 | 0.00 |
| May 02 2024 | 776.50 | -4.50 | -0.58% | 776.50 | 788.00 | 776.50 | 0.00 |
| May 01 2024 | 781.00 | 181.00 | 30.17% | 804.00 | 804.00 | 780.00 | 0.00 |
| Apr 30 2024 | 600.00 | -212.50 | -26.15% | 814.50 | 818.50 | 600.00 | 0.00 |
| Apr 29 2024 | 812.50 | 20.00 | 2.52% | 800.00 | 816.50 | 782.00 | 0.00 |
| Apr 26 2024 | 792.50 | 85.50 | 12.09% | 816.50 | 817.50 | 781.00 | 0.00 |
| Apr 25 2024 | 707.00 | -43.50 | -5.80% | 802.00 | 812.50 | 707.00 | 0.00 |
| Apr 24 2024 | 750.50 | -96.50 | -11.39% | 833.50 | 851.50 | 686.00 | 0.00 |
