Entertainment One Limited (ETO) Share Price

Media Sector

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

Date Open High Low Close* Volume
14/03/2019 421.80p 423.20p 419.20p 419.20p 972273
13/03/2019 419.20p 422.60p 413.80p 420.00p 554822
12/03/2019 422.20p 424.40p 419.20p 422.60p 1730903
11/03/2019 421.20p 422.80p 415.35p 420.40p 436322
08/03/2019 423.00p 428.68p 419.69p 421.00p 253044
07/03/2019 433.80p 433.80p 423.00p 426.00p 468286
06/03/2019 424.80p 444.20p 424.80p 434.20p 670248
05/03/2019 420.40p 429.00p 418.60p 428.00p 426292
04/03/2019 424.40p 425.20p 419.60p 420.60p 618219
01/03/2019 422.80p 426.40p 416.40p 423.60p 866892
28/02/2019 409.00p 420.40p 407.20p 420.40p 701939
27/02/2019 415.80p 418.80p 409.40p 412.40p 499464
26/02/2019 426.40p 427.00p 417.40p 417.40p 309605
25/02/2019 418.00p 428.60p 404.30p 427.00p 990005
22/02/2019 414.20p 421.40p 414.20p 419.80p 473385
21/02/2019 411.60p 412.80p 406.70p 411.40p 607760
20/02/2019 404.20p 410.60p 398.00p 409.60p 729714
19/02/2019 400.00p 408.40p 400.00p 406.00p 585415
18/02/2019 403.40p 407.60p 402.20p 404.60p 335997
15/02/2019 407.80p 416.00p 401.40p 403.60p 905992
14/02/2019 397.80p 410.40p 394.20p 404.00p 463977
13/02/2019 397.00p 399.60p 395.00p 397.20p 643159
12/02/2019 392.00p 396.20p 392.00p 395.80p 529571
11/02/2019 393.60p 397.47p 389.40p 392.40p 858382
08/02/2019 394.80p 395.20p 391.60p 392.60p 514084
07/02/2019 393.60p 396.60p 389.40p 393.60p 743713
06/02/2019 403.00p 407.20p 395.40p 398.00p 604951
05/02/2019 400.00p 408.60p 400.00p 406.40p 475871
04/02/2019 395.80p 400.60p 393.00p 399.80p 636960
01/02/2019 395.00p 398.40p 391.31p 398.40p 433439
31/01/2019 397.60p 397.60p 390.60p 394.20p 1605839
30/01/2019 404.00p 405.40p 389.60p 395.60p 839375
29/01/2019 400.00p 401.20p 396.40p 400.00p 1403650
28/01/2019 397.00p 405.40p 397.00p 400.00p 776384
25/01/2019 400.00p 419.65p 398.40p 401.60p 816027
24/01/2019 393.00p 401.00p 383.00p 400.00p 1054727
23/01/2019 381.60p 388.00p 379.80p 386.40p 1145297
22/01/2019 395.00p 395.00p 380.60p 387.60p 1516001
21/01/2019 385.00p 404.40p 385.00p 395.00p 1022042
18/01/2019 375.60p 392.60p 371.20p 387.60p 1791201
17/01/2019 360.00p 369.20p 357.00p 368.40p 917164
16/01/2019 362.60p 367.20p 358.80p 367.20p 393033
15/01/2019 365.00p 365.80p 357.80p 364.40p 509039
14/01/2019 364.00p 369.20p 363.20p 365.00p 521330
11/01/2019 370.00p 370.00p 364.40p 365.00p 530533
10/01/2019 367.40p 377.80p 366.00p 369.60p 542855
09/01/2019 371.40p 371.40p 359.60p 368.00p 916021
08/01/2019 362.80p 376.40p 360.60p 371.80p 795651
07/01/2019 361.40p 372.80p 356.40p 360.00p 627003
04/01/2019 355.80p 357.80p 352.80p 356.40p 431760
03/01/2019 358.00p 358.40p 352.00p 352.00p 419160
02/01/2019 355.80p 361.20p 346.80p 359.00p 791052
31/12/2018 352.40p 357.00p 347.00p 356.60p 317133
28/12/2018 340.80p 351.60p 338.80p 348.80p 368985
27/12/2018 352.00p 352.00p 333.06p 336.40p 722629
24/12/2018 349.20p 353.40p 349.00p 351.00p 101700
21/12/2018 353.20p 359.00p 347.40p 349.00p 806752
20/12/2018 352.60p 362.00p 350.40p 355.80p 803683
19/12/2018 348.40p 360.60p 344.42p 359.60p 674362
18/12/2018 348.40p 354.40p 343.83p 351.00p 809353
17/12/2018 365.20p 367.40p 347.60p 350.60p 532491
14/12/2018 368.00p 368.80p 364.60p 368.00p 1630296
13/12/2018 357.00p 370.00p 356.70p 370.00p 600575
12/12/2018 346.60p 362.80p 345.20p 358.20p 734838
11/12/2018 347.20p 351.00p 341.40p 347.60p 912236
10/12/2018 346.80p 350.20p 343.50p 343.60p 791077
07/12/2018 353.80p 360.60p 348.80p 348.80p 681728
06/12/2018 356.40p 361.00p 352.80p 353.00p 701250
05/12/2018 366.60p 367.80p 360.60p 361.40p 342673
04/12/2018 367.80p 375.20p 367.80p 370.60p 1042703
03/12/2018 371.20p 378.60p 370.45p 371.00p 1224872
30/11/2018 372.20p 372.20p 360.00p 367.80p 894585
29/11/2018 378.80p 378.80p 369.20p 370.20p 794671
28/11/2018 376.60p 386.80p 376.40p 378.00p 1115162
27/11/2018 375.00p 378.40p 373.00p 378.00p 573214
26/11/2018 364.60p 377.80p 361.81p 377.00p 1053291
23/11/2018 367.60p 367.60p 362.00p 362.40p 797500
22/11/2018 362.60p 367.00p 358.92p 366.00p 1470392
21/11/2018 364.20p 367.80p 342.40p 365.80p 2354485
20/11/2018 368.40p 385.00p 362.40p 365.60p 1653915
19/11/2018 392.20p 396.80p 383.60p 384.40p 857953
16/11/2018 397.00p 409.20p 393.20p 393.20p 449021
15/11/2018 393.00p 400.80p 393.00p 400.40p 443019
14/11/2018 393.00p 397.00p 389.60p 394.80p 545630
13/11/2018 399.00p 401.00p 391.00p 394.00p 498357
12/11/2018 397.80p 399.80p 386.80p 396.40p 828292
09/11/2018 403.40p 409.40p 396.00p 397.60p 976380
08/11/2018 409.20p 417.16p 404.20p 407.60p 388031
07/11/2018 418.00p 418.40p 399.20p 408.20p 689275
06/11/2018 419.00p 426.60p 412.60p 416.40p 1371802
05/11/2018 415.80p 435.20p 415.80p 420.20p 830742
02/11/2018 416.20p 429.80p 416.20p 418.40p 876980
01/11/2018 410.60p 426.40p 407.40p 414.00p 946212
31/10/2018 401.80p 416.80p 401.80p 409.00p 748230
30/10/2018 393.40p 403.80p 391.20p 402.80p 452990
29/10/2018 388.40p 391.74p 372.60p 390.00p 602496
26/10/2018 395.00p 395.00p 377.80p 385.00p 669498
25/10/2018 402.20p 408.20p 395.10p 398.00p 464295
24/10/2018 424.20p 424.20p 403.80p 405.00p 976289
23/10/2018 433.80p 438.80p 422.40p 422.40p 751701
22/10/2018 447.40p 450.00p 432.88p 434.40p 689302
19/10/2018 443.40p 450.00p 441.00p 447.60p 728710
18/10/2018 441.00p 446.40p 436.20p 443.80p 917563
17/10/2018 422.80p 440.40p 422.80p 440.40p 887034
16/10/2018 411.00p 424.40p 409.77p 420.00p 628899
15/10/2018 397.80p 413.20p 397.80p 411.40p 563771
12/10/2018 390.20p 405.80p 390.20p 404.00p 728860
11/10/2018 387.00p 391.40p 372.00p 386.80p 1154438
10/10/2018 393.80p 393.80p 384.80p 387.20p 707715
09/10/2018 405.00p 407.60p 385.00p 393.60p 616980
08/10/2018 416.40p 418.94p 397.80p 402.60p 410678
05/10/2018 410.00p 410.20p 403.40p 410.00p 562538
04/10/2018 415.40p 416.20p 408.00p 408.00p 347053
03/10/2018 411.40p 417.00p 411.28p 412.60p 524490
02/10/2018 411.80p 415.00p 408.60p 412.80p 321666
01/10/2018 416.00p 417.60p 413.00p 413.80p 469539
28/09/2018 416.40p 420.68p 412.20p 413.20p 871276
27/09/2018 382.20p 445.00p 378.60p 417.00p 1674738
26/09/2018 382.40p 385.80p 380.20p 382.20p 386388
25/09/2018 381.20p 398.40p 379.18p 385.00p 701523
24/09/2018 368.20p 380.80p 362.61p 376.80p 516243
21/09/2018 382.00p 382.00p 371.80p 374.20p 1195092
20/09/2018 383.00p 390.21p 379.00p 382.20p 458620
19/09/2018 381.40p 384.20p 379.80p 382.60p 497146
18/09/2018 388.40p 388.80p 380.20p 384.40p 562617
17/09/2018 387.60p 392.19p 385.60p 386.60p 284561
14/09/2018 386.40p 388.40p 381.40p 388.40p 446511
13/09/2018 395.20p 395.40p 384.20p 385.80p 326595
12/09/2018 390.00p 398.40p 385.60p 395.60p 654457
11/09/2018 385.00p 389.80p 382.60p 388.80p 690984
10/09/2018 372.20p 384.00p 362.80p 384.00p 757316
07/09/2018 382.00p 382.00p 370.40p 372.20p 556537
06/09/2018 362.60p 377.80p 362.60p 376.20p 353500
05/09/2018 369.60p 371.80p 366.60p 371.60p 601541
04/09/2018 371.20p 372.20p 366.20p 367.60p 285862
03/09/2018 365.40p 372.20p 365.40p 370.80p 200604
31/08/2018 366.00p 368.60p 363.20p 365.80p 839850
30/08/2018 365.60p 367.40p 361.60p 366.00p 548668
29/08/2018 360.00p 368.20p 360.00p 365.00p 831557
28/08/2018 365.40p 368.00p 363.97p 365.60p 257949
24/08/2018 361.80p 366.80p 359.60p 362.60p 327547
23/08/2018 364.00p 368.60p 362.40p 365.60p 362755
22/08/2018 361.60p 364.00p 359.00p 363.60p 298932
21/08/2018 356.20p 362.40p 355.40p 361.00p 561480
20/08/2018 357.60p 363.60p 354.60p 354.60p 210067
17/08/2018 363.80p 363.80p 351.80p 356.20p 745715
16/08/2018 349.40p 361.60p 349.40p 358.80p 1018306
15/08/2018 347.40p 352.00p 344.40p 350.60p 827255
14/08/2018 341.20p 355.20p 340.42p 343.40p 517137
13/08/2018 345.20p 351.60p 341.60p 343.00p 690582
10/08/2018 356.40p 358.60p 351.00p 351.00p 512049
09/08/2018 357.20p 360.00p 353.80p 353.80p 1085112
08/08/2018 355.80p 357.20p 353.40p 355.00p 528613
07/08/2018 359.00p 360.20p 353.40p 355.20p 460129
06/08/2018 357.40p 360.00p 356.20p 357.60p 704599
03/08/2018 356.00p 361.40p 353.80p 356.40p 350180
02/08/2018 355.40p 358.60p 353.60p 355.00p 371578
01/08/2018 359.60p 366.60p 357.20p 357.80p 335143
31/07/2018 360.60p 362.40p 357.60p 358.40p 1568180
30/07/2018 358.40p 364.23p 358.40p 359.60p 218314
27/07/2018 365.00p 365.00p 356.20p 359.20p 1529375
26/07/2018 365.80p 365.80p 358.00p 358.00p 639299
25/07/2018 368.80p 371.00p 362.40p 362.80p 445882
24/07/2018 372.00p 378.80p 366.40p 367.00p 401217
23/07/2018 375.20p 375.99p 370.00p 372.00p 443648
20/07/2018 377.60p 385.40p 369.40p 374.20p 595075
19/07/2018 382.00p 382.00p 374.60p 380.80p 470196
18/07/2018 380.60p 384.70p 376.20p 380.80p 497492
17/07/2018 385.00p 385.00p 375.30p 378.00p 540813
16/07/2018 382.20p 394.80p 381.40p 384.00p 924675
13/07/2018 376.80p 385.80p 373.60p 383.00p 376462
12/07/2018 381.80p 382.00p 362.60p 372.60p 2149184
11/07/2018 367.60p 381.40p 367.60p 380.00p 1166985
10/07/2018 363.80p 374.00p 362.60p 372.60p 4212948
09/07/2018 357.60p 364.40p 357.60p 362.00p 778738
06/07/2018 360.40p 361.80p 356.60p 359.00p 1078203
05/07/2018 360.00p 362.28p 357.40p 359.40p 385210
04/07/2018 359.40p 363.80p 356.68p 362.60p 319854
03/07/2018 357.40p 362.80p 356.13p 360.00p 991122
02/07/2018 368.00p 368.00p 356.00p 356.40p 612735
29/06/2018 361.00p 372.20p 355.04p 367.80p 1459683
28/06/2018 367.40p 369.60p 356.40p 358.00p 1014615
27/06/2018 371.80p 375.80p 369.00p 369.60p 859990
26/06/2018 364.20p 373.60p 360.80p 370.00p 1459167
25/06/2018 362.80p 366.40p 354.41p 362.00p 970904
22/06/2018 361.00p 366.20p 359.40p 360.00p 1075192
21/06/2018 369.40p 369.40p 361.40p 362.20p 667691
20/06/2018 360.00p 369.80p 358.80p 367.00p 765529
19/06/2018 357.80p 367.00p 353.38p 358.20p 856683
18/06/2018 354.40p 360.40p 349.60p 360.40p 961466
15/06/2018 353.00p 367.00p 351.60p 354.40p 3480979
14/06/2018 339.00p 353.20p 337.60p 353.20p 1456113
13/06/2018 344.60p 347.60p 338.60p 339.20p 1041411
12/06/2018 342.60p 346.20p 340.40p 341.40p 1166070
11/06/2018 331.80p 340.00p 331.80p 340.00p 611224
08/06/2018 327.80p 336.20p 327.80p 331.80p 423674
07/06/2018 322.40p 335.00p 322.40p 333.00p 731370
06/06/2018 325.00p 331.80p 325.00p 330.00p 655427
05/06/2018 314.80p 328.20p 314.80p 323.80p 1265468
04/06/2018 311.40p 322.60p 311.20p 320.00p 2179221

*Close Price adjusted for both dividends and splits