Entertainment One Limited (ETO) Share Price

Media Sector

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

Date Open High Low Close* Volume
31/03/2015 269.33p 269.33p 262.22p 265.29p 415808
30/03/2015 272.48p 272.48p 266.96p 267.48p 424900
27/03/2015 274.15p 274.15p 267.83p 268.89p 393734
26/03/2015 281.08p 282.48p 270.11p 271.96p 1034412
25/03/2015 286.69p 286.69p 281.78p 283.36p 623399
24/03/2015 279.76p 292.04p 279.76p 289.41p 1664419
23/03/2015 268.80p 283.47p 266.96p 280.99p 2611678
20/03/2015 262.22p 267.92p 260.47p 267.92p 766898
19/03/2015 263.10p 263.10p 254.25p 262.92p 322174
18/03/2015 264.50p 265.99p 261.17p 261.96p 596998
17/03/2015 269.76p 269.76p 262.31p 263.01p 364730
16/03/2015 260.47p 270.38p 259.24p 267.48p 774586
13/03/2015 262.66p 263.98p 259.06p 262.05p 541492
12/03/2015 252.57p 262.40p 248.72p 260.20p 670933
11/03/2015 251.52p 254.24p 247.31p 250.21p 930730
10/03/2015 254.77p 255.64p 249.59p 251.52p 940882
09/03/2015 250.91p 258.71p 246.54p 256.61p 886815
06/03/2015 253.01p 253.10p 247.05p 250.21p 517453
05/03/2015 253.45p 253.45p 248.19p 251.70p 580246
04/03/2015 255.99p 255.99p 249.77p 252.05p 361085
03/03/2015 256.78p 262.92p 253.28p 254.33p 551410
02/03/2015 261.78p 264.85p 259.67p 261.52p 338197
27/02/2015 261.17p 263.89p 259.68p 263.71p 285672
26/02/2015 260.38p 263.27p 258.23p 263.27p 255646
25/02/2015 263.10p 263.10p 256.08p 259.06p 647101
24/02/2015 262.22p 263.42p 261.78p 263.01p 799624
23/02/2015 262.84p 263.10p 260.47p 262.66p 452700
20/02/2015 257.66p 264.59p 256.78p 262.84p 825962
19/02/2015 253.45p 260.47p 252.67p 259.77p 372331
18/02/2015 256.17p 256.17p 250.47p 252.14p 528896
17/02/2015 253.89p 254.77p 250.82p 254.07p 505527
16/02/2015 255.29p 255.73p 251.35p 252.57p 96791
13/02/2015 255.82p 256.87p 252.66p 253.63p 478925
12/02/2015 253.89p 259.50p 251.17p 253.45p 824985
11/02/2015 259.24p 260.59p 251.43p 257.84p 661587
10/02/2015 255.38p 261.34p 252.14p 261.08p 724707
09/02/2015 253.71p 255.73p 250.12p 253.45p 528309
06/02/2015 246.35p 253.74p 245.37p 253.45p 360811
05/02/2015 241.52p 249.94p 241.52p 249.07p 660917
04/02/2015 244.94p 245.30p 242.40p 244.68p 327429
03/02/2015 243.98p 245.56p 239.51p 243.89p 563173
02/02/2015 243.98p 245.43p 241.17p 245.12p 492892
30/01/2015 244.94p 246.71p 241.17p 242.05p 537167
29/01/2015 239.42p 243.10p 237.93p 242.05p 593669
28/01/2015 240.65p 241.48p 235.03p 238.54p 1227218
27/01/2015 254.33p 262.63p 237.31p 237.84p 2445965
26/01/2015 244.68p 244.68p 232.79p 235.39p 1267033
23/01/2015 252.84p 254.76p 244.07p 244.16p 548210
22/01/2015 251.61p 251.61p 248.19p 249.94p 432967
21/01/2015 249.68p 252.14p 248.28p 252.14p 531154
20/01/2015 244.68p 248.98p 243.37p 247.31p 461406
19/01/2015 245.56p 247.48p 243.10p 244.68p 350843
16/01/2015 245.56p 245.56p 242.58p 244.24p 755493
15/01/2015 244.68p 248.98p 243.28p 245.56p 873820
14/01/2015 259.06p 259.06p 244.32p 244.68p 834883
13/01/2015 271.87p 271.87p 258.71p 260.64p 649000
12/01/2015 276.25p 276.71p 270.11p 272.75p 450742
09/01/2015 275.38p 275.38p 271.25p 273.62p 422683
08/01/2015 271.87p 275.04p 269.24p 271.87p 1037327
07/01/2015 276.25p 276.25p 261.78p 267.57p 1050271
06/01/2015 272.04p 276.28p 270.38p 272.92p 363040
05/01/2015 282.66p 286.66p 269.24p 270.38p 511446
02/01/2015 276.25p 295.55p 276.25p 280.38p 468699
31/12/2014 277.39p 285.02p 276.52p 282.74p 97717
30/12/2014 280.11p 281.89p 277.83p 279.24p 93632
29/12/2014 274.50p 280.36p 270.46p 279.41p 209328
24/12/2014 274.50p 274.50p 269.76p 273.01p 23926
23/12/2014 268.80p 272.78p 268.80p 270.11p 100752
22/12/2014 269.68p 271.78p 266.91p 271.43p 100914
19/12/2014 267.48p 269.24p 263.98p 266.61p 465022
18/12/2014 265.12p 266.69p 262.17p 265.38p 240748
17/12/2014 260.99p 266.69p 260.64p 265.64p 597774
16/12/2014 261.34p 266.08p 261.17p 263.98p 238720
15/12/2014 259.77p 265.47p 259.77p 261.43p 245264
12/12/2014 263.71p 268.10p 263.71p 266.08p 958024
11/12/2014 265.29p 268.36p 259.59p 266.69p 770556
10/12/2014 263.89p 268.71p 261.97p 263.19p 305208
09/12/2014 273.71p 277.13p 263.10p 265.20p 383994
08/12/2014 287.13p 288.57p 275.90p 276.25p 323271
05/12/2014 281.87p 288.88p 276.71p 288.88p 335735
04/12/2014 271.34p 281.87p 270.64p 281.87p 445886
03/12/2014 264.41p 271.87p 262.57p 270.20p 491557
02/12/2014 258.19p 266.17p 257.66p 265.38p 517316
01/12/2014 259.68p 261.78p 255.38p 260.47p 247924
28/11/2014 256.08p 263.10p 252.40p 262.66p 723896
27/11/2014 260.20p 260.20p 251.70p 254.07p 663892
26/11/2014 260.47p 261.34p 258.10p 258.71p 817986
25/11/2014 263.36p 264.85p 256.70p 259.59p 1147262
24/11/2014 263.10p 263.89p 261.26p 261.43p 897409
21/11/2014 264.24p 266.61p 261.96p 262.66p 238230
20/11/2014 269.24p 269.24p 263.89p 265.38p 322208
19/11/2014 273.62p 273.62p 265.73p 265.73p 620412
18/11/2014 269.50p 274.85p 266.34p 269.33p 482270
17/11/2014 259.77p 270.29p 258.71p 269.85p 470333
14/11/2014 263.36p 266.43p 261.34p 263.36p 175471
13/11/2014 268.10p 270.11p 261.08p 261.34p 390816
12/11/2014 269.24p 269.24p 263.80p 266.96p 475566
11/11/2014 266.69p 269.24p 265.79p 268.27p 157392
10/11/2014 264.85p 268.27p 261.94p 268.27p 264004
07/11/2014 268.36p 269.87p 263.98p 263.98p 262081
06/11/2014 267.83p 268.62p 265.73p 268.27p 167447
05/11/2014 268.36p 268.36p 264.94p 268.01p 146401
04/11/2014 269.41p 272.31p 266.26p 268.27p 467847
03/11/2014 275.20p 275.64p 270.03p 270.82p 291590
31/10/2014 274.67p 279.50p 269.24p 274.67p 415108
30/10/2014 271.25p 273.45p 269.24p 272.39p 149412
29/10/2014 269.50p 275.90p 269.15p 272.75p 182650
28/10/2014 274.06p 274.06p 268.36p 270.38p 220119
27/10/2014 267.22p 272.83p 266.12p 271.43p 188041
24/10/2014 264.94p 268.71p 263.76p 263.98p 899574
23/10/2014 268.36p 268.36p 263.10p 267.48p 417824
22/10/2014 271.87p 271.87p 266.17p 266.17p 149144
21/10/2014 267.13p 275.20p 266.17p 270.99p 301182
20/10/2014 264.06p 271.52p 264.06p 271.25p 298773
17/10/2014 258.71p 270.47p 258.59p 265.20p 394483
16/10/2014 259.50p 259.50p 251.35p 257.84p 311723
15/10/2014 261.17p 264.33p 257.83p 258.80p 986888
14/10/2014 258.98p 261.07p 256.70p 259.59p 219229
13/10/2014 257.14p 262.13p 257.09p 259.15p 393561
10/10/2014 261.78p 264.68p 258.80p 261.70p 321284
09/10/2014 269.24p 269.24p 262.84p 262.84p 271587
08/10/2014 264.85p 267.22p 263.98p 264.94p 275109
07/10/2014 267.92p 269.24p 263.10p 265.12p 279675
06/10/2014 272.48p 276.87p 267.48p 267.75p 237790
03/10/2014 276.34p 278.24p 271.87p 274.06p 193880
02/10/2014 278.01p 279.50p 272.92p 273.62p 399672
01/10/2014 277.22p 278.88p 275.55p 277.92p 861626
30/09/2014 277.13p 279.06p 272.25p 277.13p 218114
29/09/2014 273.97p 276.63p 271.76p 274.67p 104412
26/09/2014 275.64p 276.69p 273.62p 274.32p 161727
25/09/2014 280.55p 280.64p 275.46p 278.01p 115421
24/09/2014 284.85p 284.85p 274.15p 278.80p 657868
23/09/2014 283.36p 288.62p 280.99p 283.27p 275305
22/09/2014 293.79p 294.32p 283.53p 284.15p 217511
19/09/2014 296.86p 299.06p 293.88p 294.32p 1055100
18/09/2014 292.57p 294.58p 291.43p 292.92p 485678
17/09/2014 290.37p 297.83p 289.56p 291.60p 347254
16/09/2014 288.71p 290.29p 284.77p 290.29p 172897
15/09/2014 285.46p 290.99p 284.41p 287.65p 211513
12/09/2014 286.60p 288.97p 285.02p 288.53p 576052
11/09/2014 284.15p 289.85p 284.15p 285.90p 571923
10/09/2014 290.81p 290.81p 282.48p 283.80p 512558
09/09/2014 301.69p 301.69p 289.84p 290.90p 745241
08/09/2014 303.79p 304.49p 299.76p 300.11p 288058
05/09/2014 306.69p 307.21p 305.46p 306.86p 493062
04/09/2014 306.95p 307.29p 304.14p 306.07p 519819
03/09/2014 314.84p 314.84p 310.02p 311.25p 184340
02/09/2014 315.72p 316.60p 312.82p 313.61p 289837
01/09/2014 310.72p 315.72p 309.01p 315.72p 253323
29/08/2014 301.69p 313.96p 298.06p 310.89p 678943
28/08/2014 304.76p 304.76p 297.74p 298.97p 226917
27/08/2014 304.58p 304.93p 301.69p 303.35p 123724
26/08/2014 308.61p 308.61p 302.04p 303.00p 221753
22/08/2014 308.97p 308.97p 304.14p 307.39p 327952
21/08/2014 304.32p 306.86p 302.65p 305.72p 328921
20/08/2014 304.05p 304.32p 302.39p 303.44p 278339
19/08/2014 300.81p 304.32p 299.06p 303.44p 536841
18/08/2014 298.70p 300.02p 297.09p 299.49p 1172110
15/08/2014 298.18p 299.06p 294.06p 296.34p 1453751
14/08/2014 299.14p 299.14p 297.56p 298.18p 355188
13/08/2014 298.18p 299.06p 297.13p 298.18p 1302993
12/08/2014 298.18p 299.41p 296.51p 297.30p 690933
11/08/2014 296.86p 299.93p 295.99p 298.88p 772714
08/08/2014 293.79p 298.44p 293.79p 297.30p 366187
07/08/2014 298.97p 299.93p 296.07p 296.78p 230944
06/08/2014 300.37p 300.37p 293.44p 296.86p 500476
05/08/2014 299.93p 304.23p 298.18p 300.37p 435962
04/08/2014 298.18p 299.67p 296.78p 298.18p 444802
01/08/2014 299.93p 299.93p 293.46p 296.78p 567758
31/07/2014 306.95p 306.95p 297.83p 299.41p 560680
30/07/2014 304.58p 306.51p 301.51p 305.55p 654404
29/07/2014 295.46p 304.32p 288.71p 300.28p 1191990
28/07/2014 295.20p 296.86p 291.51p 293.09p 214527
25/07/2014 295.55p 301.51p 291.25p 293.79p 2986754
24/07/2014 297.21p 297.56p 293.79p 294.67p 673137
23/07/2014 296.86p 301.25p 292.04p 294.32p 525478
22/07/2014 293.79p 298.78p 289.23p 292.04p 315490
21/07/2014 286.78p 295.37p 281.78p 291.51p 504890
18/07/2014 277.74p 287.83p 272.13p 283.80p 3222238
17/07/2014 276.25p 280.73p 274.59p 279.76p 616180
16/07/2014 267.83p 276.25p 264.68p 276.25p 3431046
15/07/2014 268.71p 271.17p 264.50p 265.12p 299220
14/07/2014 273.62p 273.62p 270.11p 271.17p 114905
11/07/2014 273.53p 273.53p 267.92p 270.11p 274307
10/07/2014 269.50p 273.10p 268.34p 271.87p 418985
09/07/2014 272.31p 278.88p 267.48p 271.52p 1296632
08/07/2014 278.80p 278.88p 271.96p 278.88p 243034
07/07/2014 283.01p 283.01p 276.25p 279.76p 446815
04/07/2014 284.59p 284.59p 278.97p 280.64p 412053
03/07/2014 285.02p 285.02p 282.57p 283.27p 367392
02/07/2014 278.27p 284.22p 278.27p 281.08p 296647
01/07/2014 273.71p 284.67p 271.87p 282.39p 504607
30/06/2014 271.87p 276.25p 269.24p 271.87p 1468202
27/06/2014 269.06p 273.04p 268.10p 270.64p 1024078
26/06/2014 266.43p 272.39p 266.34p 270.11p 335165
25/06/2014 263.10p 265.29p 261.34p 263.10p 116614
24/06/2014 266.43p 266.52p 256.96p 261.34p 1231879
23/06/2014 266.17p 268.92p 264.94p 266.17p 74174
20/06/2014 264.85p 269.94p 263.98p 267.83p 583736
19/06/2014 269.24p 269.77p 263.98p 264.85p 174369

*Close Price adjusted for both dividends and splits