Entertainment One Limited (ETO) Share Price

Media Sector

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

Date Open High Low Close* Volume
28/10/2016 233.80p 236.93p 228.00p 235.00p 756319
27/10/2016 233.70p 237.40p 230.20p 236.20p 714724
26/10/2016 231.20p 236.80p 231.10p 236.10p 1016182
25/10/2016 235.90p 239.13p 229.30p 232.90p 707713
24/10/2016 233.00p 239.70p 232.98p 236.20p 1014525
21/10/2016 230.90p 234.70p 228.91p 232.70p 591667
20/10/2016 229.30p 234.90p 228.20p 229.20p 863745
19/10/2016 234.00p 234.10p 226.20p 230.00p 637603
18/10/2016 226.00p 233.60p 226.00p 232.80p 591593
17/10/2016 231.50p 234.40p 224.60p 225.30p 819670
14/10/2016 223.40p 233.50p 222.65p 233.10p 776940
13/10/2016 230.50p 233.00p 221.90p 224.90p 959076
12/10/2016 232.40p 236.00p 231.50p 232.50p 850724
11/10/2016 229.40p 235.00p 228.10p 235.00p 610584
10/10/2016 225.00p 231.60p 223.90p 229.20p 862167
07/10/2016 224.00p 225.00p 221.00p 223.70p 659540
06/10/2016 230.80p 233.70p 223.77p 224.60p 891217
05/10/2016 230.90p 233.60p 226.48p 232.60p 786264
04/10/2016 233.00p 239.40p 231.70p 231.70p 1485039
03/10/2016 225.10p 235.60p 223.96p 232.90p 1076662
30/09/2016 213.00p 228.00p 208.60p 226.40p 1651408
29/09/2016 215.30p 216.30p 212.00p 213.10p 683134
28/09/2016 210.50p 215.20p 210.50p 213.80p 856263
27/09/2016 211.70p 213.60p 206.88p 210.00p 1058914
26/09/2016 211.40p 212.50p 208.10p 211.90p 721904
23/09/2016 213.10p 216.60p 210.40p 213.30p 780455
22/09/2016 214.00p 214.00p 210.30p 211.20p 666265
21/09/2016 211.90p 214.00p 208.90p 213.70p 809444
20/09/2016 210.50p 212.30p 204.00p 210.20p 1145876
19/09/2016 203.70p 211.10p 203.00p 208.40p 3404993
16/09/2016 201.30p 207.50p 199.64p 205.10p 6646620
15/09/2016 200.90p 202.40p 199.70p 201.60p 1546402
14/09/2016 207.60p 208.70p 200.80p 201.20p 1372592
13/09/2016 215.80p 216.32p 204.20p 206.20p 1216328
12/09/2016 217.60p 217.61p 210.60p 214.00p 1160294
09/09/2016 219.00p 229.90p 215.70p 217.70p 1150656
08/09/2016 216.80p 219.50p 212.50p 218.10p 690984
07/09/2016 217.00p 220.00p 211.51p 217.90p 1167778
06/09/2016 221.10p 223.10p 216.00p 220.00p 1770929
05/09/2016 222.10p 227.90p 219.00p 221.90p 723897
02/09/2016 216.00p 224.00p 214.60p 224.00p 2467090
01/09/2016 218.60p 222.00p 216.70p 218.90p 1379730
31/08/2016 217.30p 222.75p 215.00p 218.00p 1153676
30/08/2016 216.00p 224.45p 212.60p 222.50p 1513007
26/08/2016 215.00p 223.90p 215.00p 221.00p 1547651
25/08/2016 247.00p 250.60p 204.99p 215.10p 4525684
24/08/2016 253.00p 254.10p 248.10p 250.80p 451359
23/08/2016 249.70p 254.39p 246.38p 248.90p 541108
22/08/2016 256.80p 258.74p 246.80p 249.40p 787288
19/08/2016 250.00p 255.80p 244.75p 251.00p 643440
18/08/2016 240.00p 250.40p 240.00p 249.10p 646593
17/08/2016 254.40p 255.50p 240.40p 242.50p 1207267
16/08/2016 248.90p 257.20p 247.30p 254.40p 1463244
15/08/2016 244.80p 262.50p 244.03p 255.00p 2760150
12/08/2016 239.50p 243.30p 236.00p 238.80p 1483106
11/08/2016 242.90p 244.50p 236.60p 239.60p 2725715
10/08/2016 231.50p 244.80p 226.17p 240.00p 6676991
09/08/2016 199.00p 221.40p 198.50p 217.50p 3125688
08/08/2016 199.00p 200.00p 197.00p 197.90p 1124658
05/08/2016 198.90p 199.00p 195.63p 198.50p 654489
04/08/2016 197.20p 200.20p 194.06p 195.30p 560022
03/08/2016 195.20p 196.71p 192.45p 194.00p 654916
02/08/2016 196.80p 197.50p 188.60p 195.50p 549605
01/08/2016 200.00p 200.00p 194.80p 195.30p 509399
29/07/2016 197.00p 200.00p 196.30p 197.30p 536020
28/07/2016 200.00p 200.40p 198.80p 199.40p 532594
27/07/2016 199.20p 201.20p 196.00p 200.20p 755311
26/07/2016 200.50p 200.50p 194.40p 196.80p 394032
25/07/2016 197.00p 200.30p 194.67p 199.60p 610829
22/07/2016 197.10p 197.80p 194.20p 196.50p 1094847
21/07/2016 200.00p 200.60p 195.20p 195.20p 678336
20/07/2016 196.70p 201.80p 191.70p 198.90p 1071279
19/07/2016 196.10p 198.80p 193.20p 196.40p 414828
18/07/2016 196.00p 198.40p 191.20p 195.90p 538495
15/07/2016 193.10p 197.50p 189.60p 195.60p 803577
14/07/2016 200.00p 200.80p 190.20p 193.00p 835207
13/07/2016 199.00p 205.60p 185.10p 198.20p 2150906
12/07/2016 192.00p 207.60p 192.00p 201.50p 3762360
11/07/2016 186.10p 193.90p 181.00p 193.50p 1621016
08/07/2016 171.30p 187.00p 171.30p 185.40p 1189526
07/07/2016 162.70p 175.90p 162.70p 171.20p 850060
06/07/2016 170.60p 171.40p 161.20p 166.00p 1446882
05/07/2016 168.50p 172.70p 168.00p 169.00p 1443799
04/07/2016 173.80p 175.50p 167.20p 171.00p 684215
01/07/2016 174.20p 176.70p 167.00p 175.00p 759730
30/06/2016 165.30p 173.60p 162.80p 172.50p 651873
29/06/2016 160.50p 167.70p 160.50p 165.10p 1192505
28/06/2016 159.00p 166.80p 155.30p 162.30p 1579655
27/06/2016 157.00p 159.30p 144.20p 157.50p 2584774
24/06/2016 165.40p 168.20p 153.10p 156.50p 2875614
23/06/2016 172.00p 184.00p 171.00p 175.70p 882799
22/06/2016 175.00p 175.00p 166.40p 172.10p 914249
21/06/2016 174.10p 178.00p 171.23p 172.40p 470924
20/06/2016 167.00p 178.70p 167.00p 178.10p 389272
17/06/2016 159.30p 169.80p 159.30p 167.80p 1277843
16/06/2016 167.90p 167.90p 160.30p 161.30p 832016
15/06/2016 166.90p 167.60p 162.00p 164.00p 452491
14/06/2016 165.30p 169.70p 161.79p 164.00p 937540
13/06/2016 171.60p 171.80p 167.30p 167.30p 569528
10/06/2016 176.00p 176.50p 170.97p 173.20p 631242
09/06/2016 175.40p 182.10p 175.40p 178.10p 561116
08/06/2016 185.00p 187.00p 175.70p 178.00p 558463
07/06/2016 183.00p 190.00p 182.50p 187.30p 720574
06/06/2016 181.00p 182.60p 177.55p 181.50p 504633
03/06/2016 178.50p 179.90p 177.40p 179.90p 348932
02/06/2016 178.00p 180.50p 176.90p 178.00p 625242
01/06/2016 180.00p 184.11p 177.50p 178.80p 590292
31/05/2016 185.00p 185.30p 181.40p 185.10p 1305802
27/05/2016 182.00p 186.90p 180.00p 182.00p 663919
26/05/2016 185.00p 186.77p 181.05p 183.00p 931328
25/05/2016 178.00p 183.90p 175.00p 182.90p 2510218
24/05/2016 177.30p 183.02p 165.80p 179.50p 1929848
23/05/2016 176.10p 181.50p 172.20p 180.10p 657741
20/05/2016 172.60p 174.00p 171.44p 173.40p 483657
19/05/2016 169.90p 175.20p 167.72p 173.80p 847963
18/05/2016 172.50p 173.20p 167.18p 167.30p 650505
17/05/2016 174.30p 174.90p 169.39p 173.60p 1290691
16/05/2016 183.00p 183.00p 169.10p 170.90p 560343
13/05/2016 186.90p 187.48p 178.10p 179.20p 632995
12/05/2016 178.50p 186.60p 177.10p 184.80p 1085099
11/05/2016 181.40p 181.40p 175.17p 179.50p 668837
10/05/2016 182.60p 184.00p 178.50p 179.20p 483976
09/05/2016 182.40p 182.40p 177.30p 180.00p 462269
06/05/2016 183.20p 185.90p 179.80p 180.20p 625717
05/05/2016 183.00p 186.90p 179.58p 184.10p 567600
04/05/2016 186.90p 186.90p 178.06p 181.30p 588191
03/05/2016 184.70p 187.38p 182.70p 183.00p 724505
29/04/2016 194.00p 194.00p 184.20p 185.00p 1029330
28/04/2016 198.00p 200.06p 193.50p 193.50p 587463
27/04/2016 195.00p 203.70p 192.70p 198.70p 939220
26/04/2016 187.80p 196.00p 186.32p 194.80p 741252
25/04/2016 185.00p 186.92p 182.00p 186.00p 580770
22/04/2016 180.30p 187.00p 180.30p 184.40p 539594
21/04/2016 186.50p 186.50p 180.73p 182.00p 703154
20/04/2016 192.00p 192.00p 185.30p 185.60p 757173
19/04/2016 179.20p 195.00p 179.20p 187.00p 1841099
18/04/2016 176.00p 182.10p 176.00p 180.90p 819254
15/04/2016 181.80p 181.94p 175.02p 179.50p 1364464
14/04/2016 165.00p 191.00p 164.90p 180.10p 3822523
13/04/2016 156.40p 159.50p 154.20p 158.60p 1139771
12/04/2016 152.00p 156.00p 152.00p 153.90p 597570
11/04/2016 152.30p 156.20p 152.30p 154.30p 1373376
08/04/2016 146.70p 155.50p 146.20p 154.80p 765130
07/04/2016 146.00p 146.00p 142.59p 145.80p 525665
06/04/2016 147.10p 147.10p 142.20p 143.00p 1148006
05/04/2016 149.30p 149.90p 143.70p 144.60p 1808750
04/04/2016 152.70p 153.00p 147.70p 148.40p 852014
01/04/2016 150.00p 153.10p 149.30p 150.40p 991406
31/03/2016 156.00p 156.00p 150.10p 151.70p 836078
30/03/2016 154.80p 155.50p 152.50p 153.50p 1171664
29/03/2016 151.00p 156.00p 151.00p 152.00p 1187204
24/03/2016 150.90p 154.30p 150.10p 150.10p 968271
23/03/2016 156.10p 157.80p 151.40p 154.00p 463250
22/03/2016 154.80p 159.60p 154.00p 158.10p 706442
21/03/2016 156.00p 159.40p 155.00p 156.70p 518315
18/03/2016 154.80p 159.60p 154.80p 158.90p 1369708
17/03/2016 153.30p 157.00p 151.30p 156.80p 1205153
16/03/2016 154.00p 157.00p 152.30p 154.60p 1127684
15/03/2016 154.00p 157.20p 153.10p 154.00p 1165958
14/03/2016 152.20p 157.00p 152.00p 156.50p 761784
11/03/2016 150.40p 153.60p 148.84p 152.20p 1077211
10/03/2016 144.50p 154.30p 144.50p 149.80p 826457
09/03/2016 146.00p 148.20p 143.90p 145.10p 1002005
08/03/2016 149.60p 149.60p 145.00p 147.30p 1302840
07/03/2016 147.10p 149.97p 147.00p 147.30p 1082243
04/03/2016 148.40p 150.20p 146.50p 148.00p 1322151
03/03/2016 149.00p 152.40p 146.70p 150.00p 1760743
02/03/2016 170.00p 170.92p 145.80p 149.40p 2859284
01/03/2016 158.90p 173.00p 158.23p 173.00p 2645393
29/02/2016 150.00p 159.00p 149.50p 158.10p 2303758
26/02/2016 148.00p 151.60p 148.00p 149.90p 1430708
25/02/2016 150.30p 153.10p 144.50p 148.00p 995021
24/02/2016 135.00p 150.56p 135.00p 149.40p 1176435
23/02/2016 135.00p 136.90p 133.50p 136.00p 3474279
22/02/2016 135.70p 136.50p 133.15p 135.00p 661541
19/02/2016 138.00p 138.00p 132.20p 133.50p 657104
18/02/2016 139.00p 140.80p 135.80p 136.60p 1095356
17/02/2016 134.20p 138.35p 134.20p 137.20p 795589
16/02/2016 135.10p 138.20p 133.30p 134.20p 410369
15/02/2016 136.00p 138.50p 133.48p 135.80p 1037986
12/02/2016 134.00p 137.20p 131.70p 135.00p 1382373
11/02/2016 130.20p 136.10p 127.32p 135.00p 1373248
10/02/2016 131.20p 134.59p 127.70p 130.50p 1867527
09/02/2016 135.90p 135.90p 125.40p 130.00p 1422628
08/02/2016 147.80p 147.80p 132.00p 133.00p 836522
05/02/2016 134.60p 147.80p 134.60p 145.80p 1567425
04/02/2016 145.00p 145.90p 136.00p 137.80p 1039976
03/02/2016 147.80p 149.80p 140.60p 143.00p 858491
02/02/2016 153.50p 153.50p 148.40p 150.00p 463565
01/02/2016 153.90p 153.90p 148.91p 150.00p 652489
29/01/2016 153.00p 153.00p 148.87p 150.50p 1004725
28/01/2016 154.20p 154.30p 150.93p 153.00p 491949
27/01/2016 157.00p 157.00p 150.00p 152.20p 562797
26/01/2016 161.70p 161.70p 154.04p 155.20p 736610
25/01/2016 157.40p 161.80p 155.28p 159.00p 495209
22/01/2016 156.40p 160.50p 156.10p 157.90p 493899
21/01/2016 153.20p 160.00p 149.31p 155.90p 941608
20/01/2016 153.20p 153.20p 147.90p 150.00p 1193686
19/01/2016 153.30p 155.80p 150.60p 153.00p 748337
18/01/2016 161.70p 161.70p 151.97p 153.00p 761074

*Close Price adjusted for both dividends and splits