Entertainment One Limited (ETO) Share Price

Media Sector

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

Date Open High Low Close* Volume
13/04/2011 128.48p 128.92p 127.47p 128.04p 71617
12/04/2011 129.80p 129.80p 127.16p 128.48p 175824
11/04/2011 131.99p 131.99p 126.29p 129.80p 453187
08/04/2011 132.86p 133.30p 130.67p 131.55p 201014
07/04/2011 135.93p 135.93p 131.55p 132.86p 119722
06/04/2011 134.84p 137.69p 134.25p 135.93p 67965
05/04/2011 137.69p 137.69p 133.43p 135.06p 697300
04/04/2011 138.57p 138.92p 136.91p 138.13p 50829
01/04/2011 138.57p 139.88p 138.13p 138.57p 312345
31/03/2011 140.32p 141.85p 137.28p 138.57p 154396
30/03/2011 138.35p 141.37p 137.52p 141.20p 98974
29/03/2011 137.91p 139.10p 136.81p 138.35p 154540
28/03/2011 137.25p 137.99p 136.81p 137.91p 311376
25/03/2011 136.81p 138.35p 136.81p 137.25p 324219
24/03/2011 138.57p 138.57p 136.29p 136.37p 51633
23/03/2011 138.13p 139.27p 137.69p 138.57p 47227
22/03/2011 139.88p 140.76p 137.03p 138.57p 158256
21/03/2011 133.74p 140.54p 131.55p 140.32p 574737
18/03/2011 131.33p 135.06p 129.36p 133.30p 164935
17/03/2011 130.67p 131.33p 129.36p 131.33p 103517
16/03/2011 129.80p 131.77p 128.74p 131.55p 53812
15/03/2011 134.18p 134.18p 125.85p 129.80p 227869
14/03/2011 134.18p 135.93p 133.30p 135.93p 121717
11/03/2011 134.62p 135.28p 133.30p 135.06p 116881
10/03/2011 138.13p 140.32p 132.43p 133.08p 4116862
09/03/2011 138.57p 140.32p 135.93p 138.13p 515488
08/03/2011 133.30p 133.30p 132.43p 132.43p 350017
07/03/2011 132.86p 133.52p 132.43p 132.43p 168605
04/03/2011 132.86p 133.30p 132.43p 133.30p 438887
03/03/2011 129.80p 132.65p 129.01p 132.65p 269444
02/03/2011 129.80p 129.80p 128.92p 129.80p 227423
01/03/2011 130.23p 130.23p 128.92p 130.23p 11924
28/02/2011 130.23p 130.50p 128.92p 130.23p 182112
25/02/2011 128.04p 135.93p 128.92p 128.92p 466534
24/02/2011 131.11p 131.99p 125.52p 125.85p 259919
23/02/2011 135.50p 138.71p 129.80p 131.11p 346237
22/02/2011 141.20p 140.32p 133.30p 135.50p 362749
21/02/2011 141.63p 141.63p 140.32p 141.20p 83132
18/02/2011 143.83p 144.70p 139.44p 141.63p 242982
17/02/2011 145.14p 144.70p 142.25p 143.83p 103623
16/02/2011 146.90p 146.28p 143.83p 145.14p 130022
15/02/2011 150.40p 153.34p 144.70p 146.90p 311595
14/02/2011 148.65p 149.09p 146.68p 149.09p 43657
11/02/2011 152.60p 153.47p 146.46p 147.77p 91991
10/02/2011 150.30p 152.60p 149.53p 151.72p 126370
09/02/2011 149.97p 152.16p 149.53p 149.53p 212066
08/02/2011 150.84p 151.11p 147.42p 149.97p 222681
07/02/2011 149.26p 153.00p 148.21p 151.28p 264878
04/02/2011 150.67p 151.50p 148.21p 149.97p 36354
03/02/2011 149.53p 153.69p 147.34p 150.40p 659229
02/02/2011 147.34p 152.60p 146.84p 150.84p 799990
01/02/2011 146.46p 147.32p 144.27p 144.70p 87705
31/01/2011 150.84p 151.72p 144.27p 146.46p 229445
28/01/2011 155.23p 160.49p 149.53p 151.72p 476587
27/01/2011 136.37p 155.67p 136.37p 154.35p 946664
26/01/2011 131.11p 136.81p 130.06p 136.37p 525224
25/01/2011 130.23p 132.32p 128.63p 131.99p 1858257
24/01/2011 128.04p 128.48p 126.33p 127.16p 53792
21/01/2011 124.53p 129.14p 124.53p 127.82p 341429
20/01/2011 125.85p 126.29p 123.00p 124.53p 170527
19/01/2011 131.99p 131.99p 125.32p 125.85p 222343
18/01/2011 139.44p 139.44p 131.10p 132.43p 336126
17/01/2011 138.42p 139.44p 137.80p 139.44p 171606
14/01/2011 140.30p 140.30p 137.28p 138.13p 127173
13/01/2011 142.51p 143.83p 137.83p 139.66p 248760
12/01/2011 140.31p 145.58p 140.31p 142.95p 344091
11/01/2011 135.50p 140.32p 134.88p 139.88p 197045
10/01/2011 132.21p 137.25p 131.33p 134.84p 274609
07/01/2011 129.36p 132.86p 127.16p 131.77p 570735
06/01/2011 127.16p 130.67p 126.73p 129.36p 358780
05/01/2011 125.63p 128.04p 125.18p 127.16p 526376
04/01/2011 124.97p 134.84p 124.31p 125.63p 698780
31/12/2010 121.90p 122.60p 121.24p 121.90p 31104
30/12/2010 124.31p 125.19p 121.24p 121.90p 160744
29/12/2010 123.66p 125.41p 123.15p 124.31p 161321
24/12/2010 124.09p 124.53p 121.90p 123.66p 147288
23/12/2010 112.26p 124.97p 111.82p 124.09p 898964
22/12/2010 106.12p 111.73p 106.11p 111.60p 1060870
21/12/2010 100.42p 103.92p 100.42p 103.92p 213404
20/12/2010 100.20p 101.29p 98.89p 100.42p 248416
17/12/2010 99.32p 100.64p 98.79p 99.54p 42053
16/12/2010 99.10p 100.85p 98.40p 99.32p 15970
15/12/2010 99.98p 100.81p 98.40p 99.10p 154623
14/12/2010 101.07p 101.73p 98.22p 99.98p 3814057
13/12/2010 98.22p 101.29p 97.57p 101.29p 226590
10/12/2010 98.22p 98.87p 96.91p 98.22p 6178
09/12/2010 97.13p 99.10p 96.48p 98.22p 977263
08/12/2010 97.13p 97.79p 96.03p 97.13p 196651
07/12/2010 97.57p 98.66p 96.47p 97.13p 140658
06/12/2010 97.79p 98.66p 96.47p 98.22p 251999
03/12/2010 98.00p 98.66p 96.91p 97.79p 29372
02/12/2010 96.91p 98.66p 96.10p 98.00p 6706092
01/12/2010 97.13p 98.22p 95.59p 96.91p 419837
30/11/2010 98.66p 99.01p 95.81p 96.91p 106184
29/11/2010 99.32p 100.42p 98.44p 98.88p 64198
26/11/2010 97.35p 100.81p 97.35p 99.32p 152154
25/11/2010 95.37p 98.66p 94.72p 97.35p 353088
24/11/2010 96.47p 96.47p 94.72p 95.59p 357483
23/11/2010 97.13p 97.79p 95.59p 96.47p 2129621
22/11/2010 97.57p 97.79p 96.03p 97.13p 558393
19/11/2010 97.57p 97.79p 96.03p 97.57p 122059
18/11/2010 97.57p 97.79p 96.03p 97.57p 206599
17/11/2010 100.85p 101.47p 95.59p 97.57p 414921
16/11/2010 102.61p 102.61p 98.22p 99.54p 394497
15/11/2010 103.05p 103.49p 101.73p 102.61p 479311
12/11/2010 106.12p 106.12p 102.61p 103.05p 932852
11/11/2010 104.14p 106.77p 99.54p 106.12p 1933796
10/11/2010 98.66p 99.10p 97.79p 98.00p 223908
09/11/2010 96.91p 99.54p 96.47p 98.66p 897881
08/11/2010 98.22p 98.52p 96.47p 97.35p 725976
05/11/2010 98.22p 99.10p 97.35p 98.22p 452926
04/11/2010 98.22p 98.84p 97.35p 98.22p 387539
03/11/2010 98.22p 99.76p 96.60p 98.22p 629211
02/11/2010 97.79p 99.98p 96.47p 98.22p 549676
01/11/2010 90.77p 98.78p 89.98p 97.35p 1459746
29/10/2010 88.14p 90.77p 85.95p 89.89p 550404
28/10/2010 84.85p 89.02p 84.41p 88.14p 345259
27/10/2010 83.31p 85.51p 83.31p 84.85p 251293
26/10/2010 85.51p 85.95p 82.79p 83.31p 420822
25/10/2010 84.19p 85.95p 83.93p 85.51p 395382
22/10/2010 81.34p 85.07p 80.95p 84.85p 820906
21/10/2010 77.61p 82.44p 76.52p 81.12p 758688
20/10/2010 78.49p 78.93p 76.30p 76.74p 275774
19/10/2010 80.68p 80.68p 77.22p 78.05p 197913
18/10/2010 80.25p 81.56p 79.81p 80.68p 234415
15/10/2010 78.49p 81.56p 78.49p 80.46p 555558
14/10/2010 75.86p 80.68p 75.86p 78.93p 575517
13/10/2010 75.42p 77.18p 74.72p 76.30p 333658
12/10/2010 74.98p 78.05p 74.68p 75.42p 1031678
11/10/2010 69.28p 76.30p 69.28p 74.98p 1235153
08/10/2010 66.21p 70.16p 65.95p 69.28p 249020
07/10/2010 65.77p 69.19p 65.77p 66.87p 987153
06/10/2010 63.58p 65.77p 62.28p 65.77p 3970848
05/10/2010 64.46p 64.46p 61.39p 63.14p 160292
04/10/2010 64.46p 64.46p 63.19p 64.46p 14842
01/10/2010 64.02p 64.90p 64.02p 64.46p 714272
30/09/2010 63.58p 64.90p 63.14p 64.02p 312949
29/09/2010 62.71p 63.14p 62.71p 62.71p 3949
28/09/2010 64.46p 64.46p 62.27p 62.71p 48357
27/09/2010 64.90p 64.90p 64.02p 64.90p 57691
24/09/2010 65.34p 65.68p 64.11p 64.90p 28604
23/09/2010 65.34p 65.77p 64.25p 65.34p 345327
22/09/2010 64.46p 65.77p 63.36p 65.34p 260089
21/09/2010 64.46p 64.90p 63.36p 64.46p 472294
20/09/2010 65.77p 66.65p 63.14p 64.46p 396270
17/09/2010 59.20p 65.77p 58.76p 65.34p 4240383
16/09/2010 59.64p 60.51p 58.85p 59.20p 381871
15/09/2010 61.39p 61.39p 59.64p 59.64p 330956
14/09/2010 60.95p 61.39p 59.64p 60.07p 150286
13/09/2010 61.39p 61.39p 59.64p 60.95p 111865
10/09/2010 61.39p 61.39p 60.07p 61.39p 120332
09/09/2010 62.71p 62.71p 59.64p 61.39p 270527
08/09/2010 62.71p 63.58p 62.31p 62.71p 9626
07/09/2010 63.80p 63.80p 62.71p 62.71p 109838
06/09/2010 62.71p 64.90p 62.71p 63.80p 253411
03/09/2010 62.71p 62.92p 60.95p 62.71p 30587
02/09/2010 62.71p 63.14p 60.95p 62.92p 25086
01/09/2010 63.14p 63.80p 62.27p 62.71p 310403
31/08/2010 64.90p 64.90p 61.41p 62.71p 299779
27/08/2010 64.90p 66.21p 63.14p 64.90p 52443
26/08/2010 65.12p 65.34p 63.80p 64.90p 656800
25/08/2010 64.90p 65.56p 64.47p 65.12p 26646
24/08/2010 64.46p 65.34p 64.03p 64.90p 31070
23/08/2010 64.90p 65.34p 64.02p 64.68p 130003
20/08/2010 64.46p 65.34p 64.21p 64.90p 25089
19/08/2010 64.90p 64.90p 64.02p 64.46p 26763
18/08/2010 64.68p 64.90p 63.82p 64.90p 207038
17/08/2010 64.46p 65.29p 63.63p 64.68p 44644
16/08/2010 65.12p 65.56p 63.14p 64.02p 29147
13/08/2010 65.12p 66.21p 65.12p 65.12p 11403
12/08/2010 68.19p 68.19p 63.14p 64.46p 209898
11/08/2010 68.19p 68.62p 67.97p 68.19p 14310
10/08/2010 68.19p 68.62p 67.31p 68.19p 15067
09/08/2010 68.19p 68.84p 67.20p 68.19p 241617
06/08/2010 68.19p 68.62p 67.31p 68.19p 43631
05/08/2010 67.53p 68.62p 67.31p 68.19p 516761
04/08/2010 66.43p 68.62p 66.43p 67.53p 218194
03/08/2010 67.53p 67.97p 65.77p 66.43p 662401
02/08/2010 68.84p 68.84p 65.77p 67.53p 160100
30/07/2010 68.84p 68.84p 67.97p 68.84p 2036
29/07/2010 68.84p 68.84p 67.54p 68.84p 77309
28/07/2010 68.41p 68.84p 66.91p 68.84p 10803
27/07/2010 68.41p 70.16p 66.87p 68.41p 1313722
26/07/2010 69.72p 69.72p 66.65p 68.41p 57463
23/07/2010 70.60p 70.60p 68.84p 69.72p 130342
22/07/2010 71.04p 72.35p 70.16p 71.04p 211790
21/07/2010 69.28p 72.35p 69.28p 71.04p 753159
20/07/2010 68.84p 69.72p 67.79p 68.84p 47909
19/07/2010 71.48p 71.48p 68.32p 68.84p 180219
16/07/2010 71.91p 73.23p 70.86p 71.91p 16789
15/07/2010 71.91p 73.62p 70.16p 71.91p 221983
14/07/2010 67.53p 74.54p 66.65p 71.91p 1671023
13/07/2010 67.53p 68.32p 66.21p 67.53p 57428
12/07/2010 66.65p 67.53p 66.21p 67.53p 229904
09/07/2010 66.65p 67.97p 65.77p 66.65p 83179
08/07/2010 67.09p 67.97p 65.77p 66.65p 73102
07/07/2010 68.84p 69.16p 65.77p 67.09p 116258
06/07/2010 68.84p 69.61p 67.53p 68.84p 164094
05/07/2010 68.84p 69.72p 67.97p 68.84p 83909
02/07/2010 68.84p 68.84p 67.53p 68.84p 149558

*Close Price adjusted for both dividends and splits