Entertainment One Limited (ETO) Share Price

Media Sector

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

Date Open High Low Close* Volume
15/08/2017 234.00p 238.70p 234.00p 235.50p 265993
14/08/2017 232.20p 239.10p 232.20p 238.00p 241700
11/08/2017 234.60p 236.00p 230.80p 236.00p 601101
10/08/2017 238.40p 241.70p 236.30p 236.70p 235196
09/08/2017 244.30p 244.60p 240.00p 240.60p 456205
08/08/2017 243.10p 244.50p 240.60p 244.10p 504233
07/08/2017 243.50p 245.30p 241.40p 245.00p 381788
04/08/2017 244.70p 245.80p 241.10p 241.50p 253918
03/08/2017 241.40p 244.30p 238.20p 242.50p 567341
02/08/2017 241.60p 244.20p 238.40p 239.30p 413674
01/08/2017 237.50p 241.10p 237.50p 239.60p 470630
31/07/2017 238.80p 242.20p 237.60p 238.70p 511027
28/07/2017 244.70p 244.70p 239.30p 240.30p 483601
27/07/2017 238.30p 243.30p 238.30p 242.00p 419581
26/07/2017 241.10p 245.20p 237.90p 241.80p 1480782
25/07/2017 241.10p 245.10p 239.80p 240.60p 525443
24/07/2017 241.60p 245.80p 240.00p 241.00p 1690572
21/07/2017 243.00p 243.80p 240.30p 243.80p 572946
20/07/2017 239.90p 244.70p 239.90p 242.40p 638270
19/07/2017 237.00p 241.30p 234.40p 240.40p 1206947
18/07/2017 234.80p 237.20p 230.90p 237.10p 650182
17/07/2017 231.00p 238.00p 230.50p 236.40p 1036003
14/07/2017 228.90p 231.60p 226.90p 231.30p 936040
13/07/2017 222.00p 228.40p 220.90p 228.00p 609139
12/07/2017 224.40p 227.50p 219.50p 221.50p 1062930
11/07/2017 229.80p 231.20p 222.20p 226.10p 1555003
10/07/2017 230.60p 231.60p 226.90p 229.50p 1241975
07/07/2017 224.80p 230.10p 223.20p 230.10p 1276079
06/07/2017 218.50p 222.60p 218.50p 221.10p 655933
05/07/2017 220.90p 226.40p 218.90p 223.90p 479136
04/07/2017 222.80p 223.10p 221.10p 222.00p 367291
03/07/2017 218.40p 223.70p 218.40p 223.20p 629891
30/06/2017 219.20p 221.80p 217.80p 220.40p 925760
29/06/2017 220.00p 221.90p 217.20p 218.30p 562062
28/06/2017 222.10p 223.00p 220.00p 221.30p 1808306
27/06/2017 224.20p 224.20p 218.20p 223.10p 518359
26/06/2017 223.10p 223.90p 218.90p 222.50p 688855
23/06/2017 215.80p 222.80p 213.90p 222.00p 1108760
22/06/2017 221.50p 222.30p 210.50p 216.00p 1405922
21/06/2017 219.80p 225.20p 219.40p 222.30p 631148
20/06/2017 222.60p 225.00p 220.20p 222.00p 759909
19/06/2017 220.20p 224.10p 219.30p 221.20p 557008
16/06/2017 216.50p 224.30p 216.50p 222.70p 2508196
15/06/2017 224.30p 224.30p 214.26p 218.40p 1352534
14/06/2017 227.40p 227.40p 223.20p 225.50p 1881205
13/06/2017 220.80p 229.40p 220.80p 224.90p 2679563
12/06/2017 221.10p 229.10p 220.60p 222.60p 1165504
09/06/2017 224.00p 225.00p 217.31p 222.60p 2360254
08/06/2017 225.50p 227.60p 220.80p 222.90p 1789441
07/06/2017 235.40p 236.90p 225.10p 225.10p 3212077
06/06/2017 241.00p 241.60p 235.40p 235.40p 2029073
05/06/2017 239.00p 241.90p 238.22p 240.10p 1191221
02/06/2017 236.70p 242.20p 233.67p 240.20p 1300750
01/06/2017 246.70p 246.70p 236.00p 237.50p 1191545
31/05/2017 248.20p 248.90p 243.50p 244.40p 1871379
30/05/2017 247.50p 249.00p 245.60p 248.70p 1274923
26/05/2017 250.00p 250.12p 244.50p 247.20p 2260461
25/05/2017 240.40p 248.60p 240.40p 247.40p 1725769
24/05/2017 236.00p 243.20p 236.00p 242.20p 997103
23/05/2017 242.00p 250.40p 237.20p 237.40p 1295400
22/05/2017 240.50p 243.00p 238.84p 242.00p 434183
19/05/2017 242.60p 243.50p 239.80p 241.40p 581637
18/05/2017 241.40p 241.40p 236.80p 239.30p 786483
17/05/2017 235.90p 240.60p 233.60p 239.70p 696230
16/05/2017 232.90p 238.90p 232.90p 234.90p 713073
15/05/2017 236.30p 240.90p 229.88p 237.10p 1518122
12/05/2017 237.60p 242.89p 234.30p 236.90p 1680043
11/05/2017 242.00p 245.80p 242.00p 243.50p 2324075
10/05/2017 245.60p 248.40p 244.20p 245.20p 806898
09/05/2017 243.60p 245.60p 241.62p 244.30p 611700
08/05/2017 242.00p 244.70p 239.80p 243.30p 1017295
05/05/2017 243.90p 244.00p 240.90p 241.10p 373587
04/05/2017 244.90p 248.00p 242.70p 242.90p 787957
03/05/2017 246.40p 250.00p 244.50p 248.30p 1198814
02/05/2017 245.30p 248.71p 240.50p 246.00p 712821
28/04/2017 242.60p 247.30p 239.30p 247.30p 2091732
27/04/2017 246.20p 246.30p 239.30p 239.50p 1049056
26/04/2017 243.60p 248.70p 242.30p 248.50p 332943
25/04/2017 249.00p 249.00p 243.70p 243.90p 389143
24/04/2017 247.00p 249.00p 243.80p 244.50p 401698
21/04/2017 249.00p 249.00p 244.10p 246.90p 273342
20/04/2017 251.90p 251.90p 246.06p 247.60p 363556
19/04/2017 244.60p 252.00p 243.80p 247.40p 820964
18/04/2017 246.80p 248.41p 243.20p 245.00p 743702
13/04/2017 249.90p 254.90p 240.70p 246.30p 699338
12/04/2017 243.30p 246.00p 243.20p 246.00p 493163
11/04/2017 245.10p 246.40p 242.55p 244.50p 596365
10/04/2017 237.10p 245.10p 236.65p 245.00p 584749
07/04/2017 241.30p 245.50p 237.90p 242.30p 893298
06/04/2017 240.30p 242.20p 237.30p 237.70p 666416
05/04/2017 237.50p 243.60p 237.48p 243.10p 410881
04/04/2017 241.80p 244.70p 239.40p 241.60p 581135
03/04/2017 249.50p 249.50p 240.20p 240.30p 763210
31/03/2017 235.60p 246.10p 232.30p 244.60p 1618369
30/03/2017 231.40p 233.70p 228.84p 231.20p 1060496
29/03/2017 225.30p 230.30p 223.30p 229.40p 1025265
28/03/2017 224.20p 225.40p 222.70p 224.40p 715569
27/03/2017 224.20p 225.40p 222.10p 223.00p 538881
24/03/2017 224.90p 226.80p 222.00p 226.60p 723455
23/03/2017 220.00p 225.40p 217.30p 224.20p 514475
22/03/2017 225.00p 225.37p 218.50p 220.60p 749158
21/03/2017 227.90p 227.90p 223.90p 225.40p 508443
20/03/2017 226.80p 231.30p 224.44p 228.10p 479202
17/03/2017 235.40p 235.40p 226.90p 231.80p 709745
16/03/2017 230.40p 231.90p 228.40p 230.40p 713936
15/03/2017 235.00p 235.00p 230.10p 231.10p 487244
14/03/2017 236.00p 236.89p 233.80p 235.00p 552136
13/03/2017 238.00p 238.00p 235.30p 236.70p 506236
10/03/2017 238.00p 238.80p 236.30p 237.50p 432844
09/03/2017 237.20p 237.60p 233.80p 235.80p 298502
08/03/2017 236.50p 238.00p 233.00p 235.30p 496792
07/03/2017 232.90p 236.40p 230.70p 235.90p 620508
06/03/2017 236.60p 238.50p 234.50p 235.10p 386718
03/03/2017 234.90p 236.50p 231.30p 236.00p 362626
02/03/2017 236.00p 236.60p 231.90p 235.40p 858475
01/03/2017 234.00p 238.90p 228.30p 235.20p 1516414
28/02/2017 232.70p 238.50p 232.70p 236.40p 549538
27/02/2017 239.00p 239.00p 234.50p 236.20p 554030
24/02/2017 235.00p 237.90p 235.00p 237.90p 657964
23/02/2017 240.10p 241.50p 236.40p 239.00p 515278
22/02/2017 244.60p 244.60p 237.77p 241.20p 337020
21/02/2017 245.00p 246.10p 238.30p 243.80p 558394
20/02/2017 246.60p 246.80p 244.98p 245.00p 197580
17/02/2017 247.30p 249.90p 245.40p 245.50p 343691
16/02/2017 251.70p 254.57p 246.00p 248.30p 676064
15/02/2017 246.40p 257.30p 246.40p 252.00p 1771863
14/02/2017 233.50p 248.40p 233.50p 246.00p 1134164
13/02/2017 233.60p 240.20p 233.60p 237.30p 347793
10/02/2017 236.40p 239.50p 236.20p 237.10p 326578
09/02/2017 236.60p 240.00p 236.60p 237.80p 466718
08/02/2017 236.70p 241.40p 236.70p 239.10p 524467
07/02/2017 238.80p 240.90p 238.30p 239.00p 346552
06/02/2017 238.20p 241.30p 237.00p 238.00p 323682
03/02/2017 236.70p 243.80p 236.70p 239.20p 400733
02/02/2017 235.60p 237.80p 232.50p 237.10p 558463
01/02/2017 229.90p 235.20p 229.90p 235.20p 615802
31/01/2017 229.60p 232.80p 229.60p 230.70p 458163
30/01/2017 229.00p 232.80p 226.60p 230.40p 606309
27/01/2017 233.50p 233.70p 229.90p 231.30p 462689
26/01/2017 233.50p 235.43p 230.50p 231.40p 352603
25/01/2017 234.20p 237.50p 232.30p 235.50p 412241
24/01/2017 231.50p 235.53p 229.70p 234.00p 694253
23/01/2017 232.80p 236.40p 230.67p 233.20p 387624
20/01/2017 233.00p 235.60p 232.60p 234.90p 365649
19/01/2017 232.40p 235.90p 230.70p 233.30p 616709
18/01/2017 232.80p 234.60p 229.10p 233.00p 1803217
17/01/2017 230.00p 233.10p 229.00p 231.50p 509285
16/01/2017 231.00p 232.80p 229.60p 230.50p 729412
13/01/2017 235.20p 235.20p 231.50p 232.50p 1388798
12/01/2017 239.50p 242.00p 233.90p 233.90p 955143
11/01/2017 239.00p 242.60p 237.60p 238.60p 615549
10/01/2017 236.70p 243.00p 236.70p 240.80p 879592
09/01/2017 234.80p 242.60p 234.80p 239.20p 725610
06/01/2017 228.30p 238.80p 228.30p 238.20p 763516
05/01/2017 235.00p 237.50p 228.90p 232.70p 965656
04/01/2017 234.00p 234.00p 229.70p 232.80p 994730
03/01/2017 230.90p 232.60p 225.90p 232.00p 1032393
30/12/2016 227.00p 230.50p 226.79p 230.30p 337157
29/12/2016 228.90p 230.40p 225.50p 227.70p 549166
28/12/2016 229.90p 231.20p 225.80p 227.00p 781416
23/12/2016 227.70p 230.80p 227.00p 228.40p 289723
22/12/2016 228.90p 235.30p 228.70p 230.70p 934059
21/12/2016 228.50p 229.60p 224.00p 228.30p 1744767
20/12/2016 228.90p 232.30p 222.50p 227.40p 1220031
19/12/2016 225.40p 229.30p 220.30p 228.50p 936476
16/12/2016 231.00p 231.00p 221.30p 221.30p 1681877
15/12/2016 227.80p 230.10p 227.42p 227.90p 1026360
14/12/2016 227.50p 231.90p 227.50p 230.00p 535389
13/12/2016 230.40p 232.80p 226.90p 230.00p 663637
12/12/2016 223.60p 234.50p 222.20p 227.10p 2142606
09/12/2016 223.90p 223.90p 217.50p 222.30p 6063648
08/12/2016 220.00p 224.00p 218.00p 221.50p 2405683
07/12/2016 219.90p 219.90p 215.70p 219.00p 707223
06/12/2016 217.00p 220.90p 215.60p 218.80p 1445897
05/12/2016 221.30p 222.00p 212.46p 215.50p 1151848
02/12/2016 220.40p 221.50p 218.30p 218.30p 971220
01/12/2016 222.30p 222.30p 217.00p 220.60p 1028719
30/11/2016 217.10p 220.00p 215.60p 219.50p 1626343
29/11/2016 217.70p 223.10p 215.90p 217.40p 1377398
28/11/2016 222.40p 222.40p 212.70p 215.00p 1923071
25/11/2016 219.40p 221.00p 217.60p 220.00p 2474797
24/11/2016 228.30p 229.50p 218.40p 222.50p 1292725
23/11/2016 219.70p 227.30p 215.80p 225.50p 3680959
22/11/2016 243.10p 243.88p 214.00p 214.50p 5993970
21/11/2016 241.40p 247.70p 240.10p 245.80p 923413
18/11/2016 243.10p 244.27p 239.80p 241.70p 745898
17/11/2016 237.30p 242.60p 237.30p 241.40p 858077
16/11/2016 239.30p 239.70p 234.50p 234.50p 814913
15/11/2016 236.80p 239.80p 236.10p 237.40p 682164
14/11/2016 239.50p 239.50p 234.40p 237.90p 600129
11/11/2016 239.50p 239.50p 235.00p 236.90p 3920532
10/11/2016 237.00p 241.40p 234.90p 237.60p 734936
09/11/2016 232.60p 237.40p 228.79p 235.50p 713901
08/11/2016 237.80p 240.30p 235.00p 236.80p 667024
07/11/2016 243.60p 243.60p 235.70p 237.80p 642536
04/11/2016 232.60p 240.90p 232.60p 239.60p 1713324
03/11/2016 229.80p 239.50p 229.80p 235.70p 1016451
02/11/2016 231.00p 235.60p 231.00p 234.00p 804436
01/11/2016 232.30p 235.60p 230.60p 233.80p 525943
31/10/2016 231.80p 234.60p 229.20p 232.20p 406782

*Close Price adjusted for both dividends and splits