Entertainment One Limited (ETO) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Entertainment One Limited

Date Open High Low Close* Volume
31/01/2012 174.08p 175.40p 172.77p 173.65p 405568
30/01/2012 175.84p 175.93p 172.77p 174.08p 291873
27/01/2012 176.28p 176.28p 173.65p 175.84p 48119
26/01/2012 174.52p 177.59p 174.52p 175.62p 171239
25/01/2012 178.47p 179.78p 173.84p 174.52p 376569
24/01/2012 178.47p 178.47p 175.40p 178.47p 490884
23/01/2012 177.59p 178.91p 175.40p 178.47p 434833
20/01/2012 177.59p 178.25p 175.40p 177.59p 220658
19/01/2012 176.71p 177.59p 175.40p 177.59p 1574294
18/01/2012 175.40p 178.47p 173.65p 176.71p 290118
17/01/2012 175.40p 176.17p 174.61p 175.40p 37124
16/01/2012 174.52p 175.66p 171.89p 175.40p 57125
13/01/2012 169.70p 175.40p 169.70p 175.40p 521014
12/01/2012 168.82p 170.65p 168.38p 170.58p 398105
11/01/2012 169.70p 169.70p 164.88p 169.26p 609460
10/01/2012 173.21p 173.65p 169.70p 169.70p 342916
09/01/2012 176.71p 176.71p 170.14p 171.45p 323955
06/01/2012 177.59p 177.59p 173.65p 176.71p 23107
05/01/2012 179.35p 179.78p 173.76p 177.59p 312114
04/01/2012 180.66p 181.40p 178.03p 180.66p 64395
03/01/2012 180.66p 181.98p 178.03p 180.66p 141408
30/12/2011 178.03p 180.66p 175.40p 180.66p 194080
29/12/2011 178.91p 178.91p 175.40p 177.15p 79498
28/12/2011 179.35p 179.78p 177.15p 178.91p 27264
23/12/2011 179.35p 179.78p 177.15p 179.35p 11136
22/12/2011 179.35p 180.22p 177.15p 179.35p 100067
21/12/2011 180.66p 180.66p 177.15p 179.35p 19550
20/12/2011 181.10p 181.54p 177.37p 178.91p 800579
19/12/2011 181.10p 181.10p 177.15p 181.10p 630868
16/12/2011 181.10p 181.98p 179.13p 181.10p 86460
15/12/2011 181.10p 181.93p 179.08p 181.10p 138846
14/12/2011 181.10p 181.93p 178.03p 181.10p 876454
13/12/2011 178.91p 182.42p 178.91p 181.10p 44145
12/12/2011 181.98p 182.71p 178.91p 178.91p 421393
09/12/2011 178.91p 183.29p 178.91p 182.85p 32111
08/12/2011 178.03p 179.91p 177.24p 178.91p 228897
07/12/2011 178.47p 179.35p 177.15p 178.03p 24327
06/12/2011 178.03p 179.78p 176.28p 179.78p 134346
05/12/2011 178.47p 180.66p 176.28p 176.71p 230137
02/12/2011 178.03p 178.03p 175.40p 176.71p 750053
01/12/2011 178.03p 178.14p 175.66p 178.03p 118254
30/11/2011 175.40p 180.05p 173.65p 179.78p 245883
29/11/2011 175.40p 176.71p 173.03p 175.40p 384159
28/11/2011 172.33p 175.40p 172.33p 175.40p 244071
25/11/2011 172.33p 175.31p 169.26p 172.33p 274357
24/11/2011 169.70p 171.89p 168.66p 171.01p 475390
23/11/2011 176.28p 176.28p 169.26p 169.70p 270342
22/11/2011 179.78p 180.63p 175.40p 176.28p 448859
21/11/2011 179.78p 181.54p 178.03p 179.78p 102868
18/11/2011 178.03p 180.49p 176.28p 179.78p 48006
17/11/2011 177.59p 180.66p 176.28p 178.03p 150336
16/11/2011 173.65p 178.91p 172.77p 177.15p 269552
15/11/2011 174.08p 174.74p 172.77p 174.08p 210487
14/11/2011 175.84p 176.71p 173.21p 174.08p 210373
11/11/2011 174.52p 175.40p 172.77p 174.52p 134298
10/11/2011 170.14p 174.81p 166.85p 174.52p 868666
09/11/2011 172.77p 173.21p 171.01p 172.77p 211572
08/11/2011 172.77p 173.12p 171.01p 171.01p 737657
07/11/2011 172.33p 173.03p 170.14p 172.77p 61024
04/11/2011 176.71p 176.71p 171.89p 172.77p 145347
03/11/2011 177.59p 177.59p 175.40p 176.71p 17371
02/11/2011 177.59p 177.94p 175.40p 175.40p 50104
01/11/2011 177.59p 178.91p 175.40p 175.40p 105352
31/10/2011 177.59p 178.91p 173.65p 178.91p 359786
28/10/2011 177.59p 179.35p 175.84p 176.28p 229327
27/10/2011 175.40p 177.07p 173.65p 176.28p 265633
26/10/2011 171.89p 176.63p 171.89p 172.11p 730734
25/10/2011 171.89p 172.77p 171.28p 171.89p 125218
24/10/2011 171.01p 172.33p 170.14p 172.33p 43602
21/10/2011 171.01p 171.01p 170.14p 171.01p 24542
20/10/2011 170.58p 171.23p 169.61p 171.01p 40839
19/10/2011 168.82p 171.01p 166.63p 171.01p 134611
18/10/2011 167.94p 170.14p 166.63p 169.70p 124922
17/10/2011 170.58p 170.58p 166.63p 168.60p 124594
14/10/2011 169.70p 172.77p 167.51p 171.89p 200106
13/10/2011 167.94p 171.80p 167.51p 167.51p 220229
12/10/2011 168.38p 169.61p 167.81p 169.26p 752226
11/10/2011 168.38p 170.14p 167.77p 169.26p 500471
10/10/2011 167.94p 169.70p 165.53p 169.70p 1109745
07/10/2011 165.31p 169.26p 163.47p 166.63p 371857
06/10/2011 165.31p 165.31p 162.24p 164.88p 1143249
05/10/2011 164.44p 165.31p 162.24p 162.24p 219383
04/10/2011 167.51p 167.51p 162.24p 164.00p 227848
03/10/2011 167.51p 168.38p 164.88p 168.38p 633277
30/09/2011 167.51p 167.51p 165.66p 167.51p 18026
29/09/2011 168.38p 170.14p 165.75p 167.51p 1819601
28/09/2011 167.51p 167.51p 163.12p 166.19p 86270
27/09/2011 167.51p 167.51p 164.88p 167.51p 159138
26/09/2011 167.51p 167.51p 164.96p 167.51p 51708
23/09/2011 167.51p 167.51p 166.63p 167.07p 131061
22/09/2011 167.51p 167.94p 166.63p 167.51p 62167
21/09/2011 169.70p 170.14p 167.17p 168.38p 270293
20/09/2011 169.26p 171.01p 167.51p 169.70p 265122
19/09/2011 171.45p 172.20p 167.51p 169.26p 1444949
16/09/2011 171.89p 173.35p 169.48p 170.14p 1538604
15/09/2011 170.58p 173.21p 168.82p 171.89p 903492
14/09/2011 169.70p 178.34p 142.95p 170.58p 4293762
13/09/2011 141.20p 144.49p 141.20p 142.95p 19734
12/09/2011 141.20p 144.49p 141.20p 143.39p 17551
09/09/2011 144.70p 146.02p 142.52p 145.14p 307321
08/09/2011 144.70p 145.97p 143.51p 144.70p 144680
07/09/2011 141.63p 146.02p 141.63p 146.02p 100414
06/09/2011 142.51p 143.48p 140.32p 141.63p 274877
05/09/2011 144.27p 145.32p 141.81p 143.83p 377081
02/09/2011 145.58p 146.46p 143.99p 144.70p 79067
01/09/2011 145.58p 146.37p 144.70p 145.58p 267960
31/08/2011 144.05p 147.34p 142.51p 145.58p 285668
30/08/2011 141.63p 145.67p 141.63p 144.70p 355916
26/08/2011 142.95p 143.83p 141.20p 141.63p 103677
25/08/2011 144.27p 146.28p 142.07p 142.07p 55023
24/08/2011 146.02p 148.21p 143.17p 144.27p 80306
23/08/2011 148.65p 148.65p 144.79p 146.02p 69260
22/08/2011 142.95p 149.97p 141.55p 149.97p 313956
19/08/2011 142.07p 143.39p 138.61p 143.39p 195001
18/08/2011 146.46p 146.46p 141.20p 142.07p 192606
17/08/2011 147.34p 147.34p 144.97p 146.46p 67775
16/08/2011 147.77p 149.97p 144.70p 147.34p 477926
15/08/2011 142.51p 149.70p 142.07p 148.21p 173249
12/08/2011 142.95p 144.70p 141.20p 142.51p 197925
11/08/2011 142.51p 144.49p 138.83p 142.51p 380962
10/08/2011 135.93p 148.21p 134.18p 141.63p 525632
09/08/2011 129.36p 135.50p 127.34p 134.18p 391025
08/08/2011 132.43p 133.86p 127.16p 132.43p 1436796
05/08/2011 141.63p 144.27p 122.84p 134.18p 1040009
04/08/2011 153.47p 155.07p 143.83p 144.27p 450733
03/08/2011 159.61p 159.61p 151.94p 153.04p 1306335
02/08/2011 160.93p 161.72p 158.77p 160.49p 164674
01/08/2011 162.24p 163.71p 160.93p 160.93p 50963
29/07/2011 162.24p 163.88p 160.70p 161.81p 135860
28/07/2011 164.44p 164.44p 159.76p 162.24p 1519367
27/07/2011 164.44p 164.88p 163.12p 164.44p 16501
26/07/2011 164.44p 165.42p 163.17p 164.44p 17249
25/07/2011 166.19p 166.89p 162.46p 164.44p 32080
22/07/2011 164.88p 168.38p 164.88p 166.63p 273638
21/07/2011 162.24p 165.53p 161.81p 163.56p 67900
20/07/2011 166.19p 166.45p 159.61p 162.24p 158038
19/07/2011 165.31p 166.63p 164.00p 166.19p 126272
18/07/2011 165.75p 165.93p 163.30p 165.31p 208973
15/07/2011 168.38p 171.01p 164.88p 164.88p 506184
14/07/2011 162.24p 171.01p 155.23p 168.38p 969118
13/07/2011 155.67p 156.85p 154.79p 155.23p 24429
12/07/2011 157.86p 157.86p 151.72p 155.67p 207498
11/07/2011 156.54p 159.44p 156.19p 157.86p 207601
08/07/2011 153.47p 158.74p 152.38p 156.54p 349688
07/07/2011 144.27p 153.83p 144.27p 153.47p 271496
06/07/2011 143.61p 145.58p 143.17p 144.27p 212997
05/07/2011 143.61p 144.70p 142.95p 143.61p 83576
04/07/2011 144.49p 145.25p 143.39p 144.05p 82444
01/07/2011 142.95p 145.58p 142.95p 144.49p 187495
30/06/2011 142.07p 143.16p 140.45p 142.95p 332284
29/06/2011 142.51p 143.56p 140.32p 140.32p 70536
28/06/2011 144.27p 144.27p 141.38p 141.85p 72358
27/06/2011 142.95p 145.41p 142.95p 144.27p 119210
24/06/2011 142.07p 142.07p 140.32p 141.63p 741781
23/06/2011 143.83p 144.27p 140.32p 140.32p 289363
22/06/2011 143.39p 144.70p 143.39p 143.83p 52060
21/06/2011 144.70p 145.23p 142.95p 143.39p 48375
20/06/2011 144.27p 145.06p 143.26p 144.70p 64687
17/06/2011 145.14p 146.46p 143.13p 143.83p 98670
16/06/2011 144.70p 145.14p 143.83p 145.14p 54885
15/06/2011 143.83p 147.12p 143.83p 145.14p 942884
14/06/2011 143.39p 144.27p 142.34p 143.83p 164676
13/06/2011 142.95p 145.41p 142.95p 143.39p 444786
10/06/2011 141.63p 142.51p 141.63p 141.63p 37139
09/06/2011 142.07p 142.95p 140.67p 141.63p 777632
08/06/2011 142.95p 143.91p 141.20p 141.20p 249892
07/06/2011 145.14p 145.58p 142.25p 142.95p 129937
06/06/2011 148.21p 148.21p 144.35p 145.58p 268060
03/06/2011 149.97p 151.10p 147.34p 148.65p 553926
02/06/2011 153.91p 153.91p 148.65p 149.97p 438349
01/06/2011 153.69p 157.73p 152.60p 153.47p 571630
31/05/2011 153.04p 157.42p 149.09p 153.69p 447327
27/05/2011 141.63p 149.09p 141.63p 147.77p 608756
26/05/2011 137.25p 143.30p 137.25p 141.63p 435823
25/05/2011 135.93p 138.57p 135.80p 138.57p 101500
24/05/2011 135.50p 135.93p 134.84p 135.93p 155840
23/05/2011 139.00p 140.23p 133.35p 135.50p 690186
20/05/2011 133.74p 139.44p 133.30p 138.13p 696616
19/05/2011 132.86p 135.06p 132.86p 133.74p 47618
18/05/2011 132.86p 134.10p 131.59p 132.86p 37047
17/05/2011 131.99p 132.21p 131.55p 131.99p 152815
16/05/2011 134.18p 134.44p 131.55p 131.99p 627624
13/05/2011 133.08p 134.84p 132.21p 134.18p 315363
12/05/2011 131.55p 133.19p 131.55p 132.65p 132493
11/05/2011 131.55p 132.16p 130.67p 131.55p 372461
10/05/2011 131.77p 133.74p 130.67p 131.55p 454335
09/05/2011 131.55p 132.65p 130.23p 131.55p 721747
06/05/2011 132.86p 132.86p 130.70p 131.99p 274736
05/05/2011 132.86p 133.13p 131.87p 131.99p 160003
04/05/2011 132.86p 134.08p 131.77p 132.86p 143383
03/05/2011 132.86p 133.30p 131.55p 133.30p 349433
28/04/2011 135.93p 135.93p 131.55p 132.86p 215895
27/04/2011 136.81p 137.47p 135.06p 135.93p 64398
26/04/2011 136.37p 137.98p 135.06p 137.69p 78216
21/04/2011 136.37p 137.69p 135.19p 136.37p 72201
20/04/2011 136.37p 138.57p 135.22p 136.37p 85429
19/04/2011 135.93p 136.81p 135.54p 135.93p 16815
18/04/2011 133.30p 139.05p 132.86p 136.37p 1211778
15/04/2011 131.11p 134.18p 129.80p 133.30p 226048
14/04/2011 128.92p 133.22p 128.92p 131.11p 216106

*Close Price adjusted for both dividends and splits