Entertainment One Limited (ETO) Share Price

Media Sector

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

Date Open High Low Close* Volume
01/07/2010 68.84p 69.28p 67.53p 68.84p 244885
30/06/2010 69.28p 70.16p 67.53p 68.84p 808252
29/06/2010 70.60p 70.93p 69.28p 69.28p 119882
28/06/2010 70.60p 72.35p 70.16p 70.60p 201918
25/06/2010 70.60p 72.35p 70.16p 70.60p 142402
24/06/2010 69.72p 71.48p 69.72p 70.60p 130279
23/06/2010 69.72p 71.48p 69.55p 69.72p 46233
22/06/2010 70.16p 71.48p 69.50p 69.72p 141032
21/06/2010 68.41p 71.04p 68.41p 70.16p 133087
18/06/2010 68.41p 69.42p 67.09p 68.41p 245180
17/06/2010 70.16p 70.16p 66.69p 68.41p 231432
16/06/2010 67.09p 71.48p 67.09p 70.16p 570117
15/06/2010 65.77p 67.53p 65.77p 66.65p 1183228
14/06/2010 63.14p 67.53p 63.14p 65.77p 578807
11/06/2010 62.71p 64.02p 61.39p 63.14p 137026
10/06/2010 64.46p 65.56p 61.83p 62.71p 233399
09/06/2010 62.27p 66.65p 62.27p 64.46p 328474
08/06/2010 65.34p 66.43p 60.95p 62.27p 248511
07/06/2010 65.34p 66.63p 64.46p 65.34p 278987
04/06/2010 64.90p 66.21p 64.68p 65.34p 592112
03/06/2010 61.83p 65.77p 61.39p 64.90p 595061
02/06/2010 57.00p 65.77p 57.00p 62.05p 536664
01/06/2010 57.00p 57.66p 56.57p 57.00p 2114827
28/05/2010 57.00p 57.66p 56.57p 57.00p 53950
27/05/2010 55.25p 57.79p 55.25p 57.00p 680148
26/05/2010 54.37p 56.13p 53.50p 54.81p 2109664
25/05/2010 54.37p 55.69p 53.50p 54.37p 184537
24/05/2010 53.50p 54.81p 52.62p 53.50p 925763
21/05/2010 53.50p 54.81p 53.50p 53.50p 63484
20/05/2010 53.50p 54.81p 53.50p 53.50p 494634
19/05/2010 53.50p 53.94p 52.90p 53.50p 177048
18/05/2010 53.50p 54.81p 52.81p 53.50p 259400
17/05/2010 53.50p 53.56p 52.62p 53.50p 38306
14/05/2010 53.50p 54.81p 53.50p 53.50p 184020
13/05/2010 53.50p 54.81p 53.06p 53.50p 289630
12/05/2010 53.50p 54.81p 53.23p 53.50p 83528
11/05/2010 53.50p 53.72p 53.50p 53.50p 261090
10/05/2010 51.74p 55.43p 50.87p 53.50p 1015808
07/05/2010 53.94p 53.94p 50.87p 51.30p 65239
06/05/2010 55.69p 55.69p 53.50p 55.25p 15590
05/05/2010 57.88p 57.88p 54.37p 55.69p 28842
04/05/2010 60.07p 60.07p 57.09p 57.88p 39400
30/04/2010 60.07p 60.07p 58.76p 60.07p 33780
29/04/2010 60.07p 60.07p 59.20p 60.07p 9968
28/04/2010 60.07p 60.07p 58.76p 60.07p 15848
27/04/2010 60.07p 61.04p 59.20p 60.07p 325
26/04/2010 60.07p 60.29p 58.85p 60.07p 356276
23/04/2010 60.07p 60.07p 58.85p 60.07p 10615
22/04/2010 60.07p 60.07p 59.20p 60.07p 570
21/04/2010 60.07p 60.07p 59.20p 60.07p 1027
20/04/2010 60.07p 60.07p 59.15p 60.07p 576
19/04/2010 60.07p 60.07p 59.20p 60.07p 17104
16/04/2010 60.07p 60.07p 59.64p 60.07p 8260
15/04/2010 60.07p 60.95p 59.20p 60.07p 3279
14/04/2010 60.07p 60.07p 59.20p 60.07p 11403
13/04/2010 60.07p 60.29p 59.15p 60.07p 13427
12/04/2010 59.64p 60.31p 59.20p 60.07p 162330
09/04/2010 59.64p 59.64p 58.76p 59.64p 46967
08/04/2010 59.64p 59.85p 58.76p 59.64p 46884
07/04/2010 59.64p 60.06p 59.20p 59.64p 17357
06/04/2010 59.64p 60.97p 59.13p 59.64p 54475
01/04/2010 59.20p 60.51p 58.76p 59.85p 393958
31/03/2010 57.88p 59.64p 57.88p 59.20p 110872
30/03/2010 56.79p 57.00p 55.25p 56.79p 237173
29/03/2010 56.79p 57.00p 55.25p 56.79p 107469
26/03/2010 56.79p 57.00p 55.25p 56.79p 294021
25/03/2010 56.35p 57.00p 55.25p 56.79p 328850
24/03/2010 56.35p 56.57p 55.25p 56.35p 0
23/03/2010 56.35p 56.57p 55.25p 56.35p 15393
22/03/2010 56.35p 56.74p 55.25p 56.35p 116630
19/03/2010 56.35p 56.91p 55.25p 56.35p 438322
18/03/2010 56.35p 56.57p 55.25p 56.35p 28506
17/03/2010 56.35p 56.85p 55.25p 56.35p 912
16/03/2010 56.35p 56.85p 55.25p 56.35p 116306
15/03/2010 56.13p 56.83p 55.25p 56.35p 43746
12/03/2010 56.13p 56.72p 55.25p 56.13p 11973
11/03/2010 56.13p 56.13p 55.03p 56.13p 34208
10/03/2010 53.94p 57.00p 53.94p 56.13p 798562
09/03/2010 53.94p 55.25p 53.94p 53.94p 244149
08/03/2010 53.72p 54.68p 53.06p 53.94p 15141
05/03/2010 53.72p 54.68p 52.62p 53.72p 260249
04/03/2010 53.72p 54.26p 52.62p 53.72p 123376
03/03/2010 53.72p 54.37p 52.62p 53.72p 119794
02/03/2010 53.72p 54.55p 52.62p 53.72p 4005
01/03/2010 53.72p 54.07p 52.62p 53.72p 12779
26/02/2010 54.59p 54.81p 52.62p 53.72p 36300
25/02/2010 54.37p 54.59p 53.06p 54.59p 0
24/02/2010 53.94p 54.37p 53.06p 53.94p 52459
23/02/2010 52.18p 54.37p 52.18p 53.94p 136465
22/02/2010 51.96p 52.18p 50.21p 51.96p 13284
19/02/2010 51.96p 52.08p 50.21p 51.96p 7617
18/02/2010 51.96p 52.18p 50.21p 51.96p 9578
17/02/2010 51.96p 52.18p 50.43p 51.96p 370583
16/02/2010 51.96p 52.18p 50.43p 51.96p 409922
15/02/2010 51.52p 52.18p 50.43p 51.96p 245347
12/02/2010 51.96p 52.18p 50.43p 51.96p 6653
11/02/2010 51.96p 51.96p 50.21p 51.96p 11530
10/02/2010 51.96p 52.18p 50.43p 51.96p 2281
09/02/2010 52.62p 52.62p 50.43p 51.96p 198734
08/02/2010 52.62p 53.06p 51.79p 52.62p 6716
05/02/2010 52.62p 52.62p 51.30p 52.62p 570128
04/02/2010 52.62p 52.62p 51.30p 52.62p 1652859
03/02/2010 52.62p 53.06p 52.18p 52.62p 26226
02/02/2010 52.62p 53.20p 51.74p 52.62p 148313
01/02/2010 52.62p 53.20p 51.30p 52.62p 537432
29/01/2010 52.18p 53.05p 51.30p 52.62p 7525
28/01/2010 52.18p 52.95p 51.08p 52.18p 632842
27/01/2010 53.06p 53.79p 52.18p 52.18p 127025
26/01/2010 54.15p 54.15p 51.08p 52.62p 75615
25/01/2010 54.37p 54.83p 53.06p 54.15p 38136
22/01/2010 54.81p 55.69p 53.94p 54.37p 182328
21/01/2010 53.94p 57.00p 53.94p 54.81p 258711
20/01/2010 48.67p 52.84p 48.38p 51.96p 391100
19/01/2010 47.36p 49.99p 47.36p 48.67p 1242310
18/01/2010 46.48p 48.67p 46.48p 47.36p 37628
15/01/2010 46.92p 47.36p 45.60p 46.48p 729073
14/01/2010 46.92p 47.36p 45.70p 46.92p 50182
13/01/2010 46.92p 47.81p 46.92p 46.92p 13084
12/01/2010 47.36p 48.23p 45.67p 46.92p 34503
11/01/2010 47.36p 48.23p 46.57p 47.36p 106044
08/01/2010 45.17p 48.23p 45.17p 47.36p 256742
07/01/2010 45.17p 46.04p 44.87p 45.17p 5701
06/01/2010 45.60p 45.60p 43.85p 45.17p 510231
05/01/2010 45.60p 45.60p 43.86p 45.60p 4561
04/01/2010 45.60p 45.67p 43.85p 45.60p 630754
31/12/2009 45.60p 45.60p 44.38p 45.60p 3029
30/12/2009 45.60p 45.60p 44.38p 45.60p 2281
29/12/2009 45.60p 45.60p 45.60p 45.60p 0
24/12/2009 45.60p 45.60p 45.60p 45.60p 0
23/12/2009 45.60p 45.60p 44.38p 45.60p 23945
22/12/2009 45.60p 45.60p 45.17p 45.60p 0
21/12/2009 45.60p 45.60p 44.38p 45.60p 285
18/12/2009 45.60p 45.60p 45.17p 45.60p 0
17/12/2009 45.60p 46.26p 45.17p 45.60p 57013
16/12/2009 45.60p 45.60p 43.85p 45.60p 8267
15/12/2009 45.60p 45.60p 45.17p 45.60p 0
14/12/2009 45.60p 45.60p 43.85p 45.60p 1042
11/12/2009 45.60p 45.60p 43.85p 45.60p 57404
10/12/2009 46.48p 46.48p 43.85p 45.60p 41224
09/12/2009 46.48p 47.36p 44.73p 46.48p 57569
08/12/2009 46.92p 47.36p 46.04p 46.92p 6819
07/12/2009 47.36p 47.36p 45.17p 46.48p 35126
04/12/2009 47.36p 47.53p 45.60p 47.36p 740732
03/12/2009 48.23p 48.23p 45.60p 47.36p 63210
02/12/2009 48.23p 48.45p 46.92p 48.23p 81049
01/12/2009 47.80p 49.11p 47.80p 48.23p 47896
30/11/2009 47.80p 48.23p 46.48p 47.80p 76459
27/11/2009 46.48p 48.23p 46.48p 47.80p 5889
26/11/2009 49.99p 50.43p 45.60p 46.48p 103840
25/11/2009 48.23p 52.27p 48.23p 49.99p 1915857
24/11/2009 44.29p 49.11p 44.29p 47.80p 877596
23/11/2009 42.53p 44.51p 42.20p 44.07p 2362586
20/11/2009 38.37p 40.78p 38.37p 39.68p 187788
19/11/2009 35.08p 39.68p 34.64p 38.37p 1305560
18/11/2009 34.64p 35.52p 33.33p 35.08p 791906
17/11/2009 34.20p 34.20p 32.45p 34.20p 11587
16/11/2009 34.20p 34.20p 33.76p 34.20p 205246
13/11/2009 34.20p 34.20p 33.76p 34.20p 0
12/11/2009 34.20p 35.07p 32.87p 34.20p 806683
11/11/2009 34.20p 35.07p 32.87p 34.20p 69214
10/11/2009 34.20p 34.20p 33.76p 34.20p 198667
09/11/2009 34.20p 34.20p 33.76p 34.20p 7563779
06/11/2009 34.20p 34.20p 33.76p 34.20p 57013
05/11/2009 34.20p 34.20p 33.76p 34.20p 114026
04/11/2009 34.20p 34.20p 33.76p 34.20p 0
03/11/2009 34.20p 34.20p 33.76p 34.20p 0
02/11/2009 34.20p 34.20p 33.76p 34.20p 1417
30/10/2009 34.20p 34.20p 33.76p 34.20p 0
29/10/2009 33.76p 34.20p 33.98p 34.20p 24668
28/10/2009 34.64p 34.64p 32.89p 33.76p 882559
27/10/2009 34.64p 35.08p 34.64p 34.64p 913123
26/10/2009 34.64p 35.08p 34.64p 34.64p 228051
23/10/2009 34.64p 35.08p 34.64p 34.64p 153935
22/10/2009 34.64p 35.08p 34.64p 34.64p 4302
21/10/2009 34.64p 35.08p 34.64p 34.64p 0
20/10/2009 34.64p 35.08p 34.64p 34.64p 0
19/10/2009 34.64p 35.08p 34.64p 34.64p 356900
16/10/2009 34.64p 35.08p 34.64p 34.64p 18814
15/10/2009 34.64p 35.08p 34.64p 34.64p 79889
14/10/2009 34.64p 35.08p 34.64p 34.64p 35863
13/10/2009 34.42p 35.08p 34.42p 34.64p 127803
12/10/2009 33.98p 34.64p 33.98p 34.42p 85519
09/10/2009 33.76p 33.98p 32.89p 33.98p 354843
08/10/2009 33.76p 33.76p 32.89p 33.76p 11403
07/10/2009 33.33p 33.76p 32.89p 33.76p 46751
06/10/2009 33.33p 33.33p 32.89p 33.33p 32070
05/10/2009 33.76p 33.76p 32.89p 33.33p 42148
02/10/2009 33.76p 33.76p 32.89p 33.76p 87012
01/10/2009 33.76p 33.76p 32.89p 33.76p 24658
30/09/2009 33.76p 33.76p 32.89p 33.76p 58613
29/09/2009 33.76p 33.76p 32.89p 33.76p 106044
28/09/2009 33.76p 33.76p 32.89p 33.76p 171038
25/09/2009 32.45p 33.76p 32.45p 33.76p 1313870
24/09/2009 32.45p 33.33p 32.45p 32.45p 3029
23/09/2009 32.45p 33.33p 32.45p 32.45p 0
22/09/2009 32.45p 33.33p 32.45p 32.45p 142532
21/09/2009 32.45p 33.33p 32.45p 32.45p 13113

*Close Price adjusted for both dividends and splits