Entertainment One Limited (ETO) Share Price

Media Sector

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

Date Open High Low Close* Volume
01/06/2018 301.00p 312.00p 301.00p 310.00p 2115725
31/05/2018 297.60p 304.20p 296.16p 300.20p 877138
30/05/2018 293.80p 298.60p 288.60p 298.40p 1052618
29/05/2018 296.20p 296.80p 290.80p 292.60p 682377
25/05/2018 281.80p 302.40p 281.80p 298.40p 1494184
24/05/2018 282.40p 282.40p 277.20p 281.00p 661488
23/05/2018 285.80p 288.40p 278.20p 278.80p 983961
22/05/2018 285.00p 296.80p 285.00p 285.40p 1034447
21/05/2018 291.20p 294.20p 287.80p 289.00p 897095
18/05/2018 286.00p 291.00p 284.80p 290.60p 628271
17/05/2018 281.80p 289.40p 281.20p 286.00p 725799
16/05/2018 282.20p 285.00p 280.80p 282.40p 542897
15/05/2018 280.80p 282.40p 277.60p 281.80p 789296
14/05/2018 292.00p 293.00p 281.60p 282.00p 833116
11/05/2018 294.60p 295.40p 292.80p 294.00p 281555
10/05/2018 289.00p 297.00p 287.74p 295.00p 510918
09/05/2018 293.00p 293.00p 287.40p 288.60p 606372
08/05/2018 293.60p 294.60p 289.75p 292.40p 858572
04/05/2018 284.80p 295.60p 284.80p 292.20p 960656
03/05/2018 272.60p 287.00p 272.60p 285.20p 837050
02/05/2018 272.80p 273.40p 270.60p 272.00p 709153
01/05/2018 273.20p 274.40p 267.80p 271.20p 458898
30/04/2018 271.00p 274.00p 265.60p 273.80p 1003283
27/04/2018 270.00p 272.20p 269.80p 270.80p 1210154
26/04/2018 267.40p 270.40p 264.28p 269.20p 509323
25/04/2018 273.00p 274.75p 267.40p 268.00p 662963
24/04/2018 276.80p 278.40p 274.60p 275.00p 380498
23/04/2018 276.20p 280.00p 275.20p 276.20p 817271
20/04/2018 279.80p 281.95p 274.40p 278.20p 389152
19/04/2018 278.40p 282.60p 278.40p 279.40p 506895
18/04/2018 275.20p 279.80p 275.20p 278.80p 541594
17/04/2018 275.00p 275.40p 267.60p 275.40p 1246498
16/04/2018 277.80p 277.80p 273.20p 274.00p 892242
13/04/2018 281.60p 281.60p 277.00p 277.80p 856681
12/04/2018 275.60p 280.80p 273.20p 280.80p 964534
11/04/2018 277.00p 280.30p 276.20p 277.80p 579639
10/04/2018 279.60p 281.00p 274.40p 278.80p 626968
09/04/2018 280.40p 280.40p 274.60p 278.20p 382877
06/04/2018 279.60p 281.00p 275.80p 277.00p 400100
05/04/2018 283.80p 283.80p 279.20p 280.00p 906341
04/04/2018 286.20p 286.20p 276.80p 280.00p 1135097
03/04/2018 277.40p 285.20p 277.40p 285.00p 1144778
29/03/2018 281.80p 284.40p 279.20p 281.00p 1048601
28/03/2018 283.40p 284.40p 281.00p 283.20p 595680
27/03/2018 286.40p 290.00p 284.00p 288.00p 836022
26/03/2018 282.60p 285.80p 278.00p 280.20p 549271
23/03/2018 283.60p 284.80p 275.80p 282.40p 556026
22/03/2018 285.60p 291.20p 282.20p 283.60p 575976
21/03/2018 288.80p 294.60p 283.86p 289.80p 419850
20/03/2018 292.80p 293.40p 287.60p 288.60p 513686
19/03/2018 294.00p 294.00p 289.80p 291.80p 399890
16/03/2018 299.00p 299.60p 294.00p 295.20p 1054977
15/03/2018 298.20p 300.42p 296.20p 298.00p 344385
14/03/2018 299.40p 300.40p 297.00p 300.40p 634236
13/03/2018 297.00p 300.60p 297.00p 298.20p 550550
12/03/2018 297.00p 298.42p 292.80p 297.00p 743790
09/03/2018 299.20p 301.00p 292.40p 295.20p 931609
08/03/2018 292.40p 299.00p 292.20p 298.60p 454494
07/03/2018 287.00p 294.40p 281.85p 293.40p 905420
06/03/2018 296.40p 296.60p 288.40p 289.80p 859425
05/03/2018 296.20p 300.00p 291.93p 293.20p 607607
02/03/2018 300.60p 303.40p 294.40p 294.40p 439735
01/03/2018 302.20p 305.35p 299.80p 301.80p 592483
28/02/2018 300.80p 305.80p 293.74p 303.80p 508354
27/02/2018 299.60p 302.55p 299.40p 301.00p 681793
26/02/2018 300.00p 301.40p 296.80p 300.20p 475415
23/02/2018 293.00p 297.20p 293.00p 297.00p 640604
22/02/2018 290.60p 294.60p 286.20p 294.60p 884443
21/02/2018 292.00p 295.80p 292.00p 292.40p 499804
20/02/2018 290.20p 293.80p 289.60p 292.60p 427576
19/02/2018 290.00p 294.40p 289.80p 290.00p 506647
16/02/2018 296.40p 296.40p 290.00p 291.20p 642984
15/02/2018 294.20p 300.40p 293.23p 295.00p 624705
14/02/2018 292.40p 294.00p 290.20p 290.80p 933570
13/02/2018 296.60p 297.00p 289.40p 290.40p 1332408
12/02/2018 294.40p 299.20p 291.94p 298.00p 888240
09/02/2018 297.00p 298.00p 287.40p 291.40p 1219294
08/02/2018 305.00p 308.26p 299.80p 300.00p 636309
07/02/2018 300.80p 305.29p 299.00p 305.00p 1064468
06/02/2018 307.00p 307.00p 295.40p 297.60p 2005686
05/02/2018 315.80p 317.10p 306.40p 313.00p 1104171
02/02/2018 320.00p 322.80p 318.60p 320.00p 1873730
01/02/2018 322.60p 324.80p 320.00p 321.00p 784466
31/01/2018 315.00p 323.40p 314.80p 323.20p 1009639
30/01/2018 308.20p 317.80p 307.00p 317.00p 2884687
29/01/2018 308.80p 316.00p 307.20p 312.20p 575229
26/01/2018 308.40p 311.60p 308.20p 308.20p 454934
25/01/2018 310.00p 312.80p 308.40p 308.60p 299974
24/01/2018 312.40p 315.20p 310.45p 310.80p 683646
23/01/2018 319.00p 319.20p 311.20p 313.00p 894413
22/01/2018 315.60p 319.60p 315.60p 318.00p 434169
19/01/2018 320.00p 321.75p 316.00p 318.60p 933276
18/01/2018 318.60p 320.40p 316.00p 320.00p 290167
17/01/2018 317.00p 319.60p 315.60p 319.00p 533631
16/01/2018 319.00p 321.60p 317.60p 318.60p 937359
15/01/2018 313.80p 319.40p 313.00p 318.20p 514392
12/01/2018 320.60p 323.20p 313.80p 313.80p 987153
11/01/2018 320.00p 323.33p 320.00p 321.00p 351866
10/01/2018 321.40p 329.20p 319.42p 321.40p 1412955
09/01/2018 324.80p 326.00p 319.20p 321.20p 800446
08/01/2018 332.00p 334.40p 323.80p 324.20p 818624
05/01/2018 325.00p 331.40p 325.00p 329.40p 643592
04/01/2018 325.00p 326.80p 321.43p 326.40p 466826
03/01/2018 320.00p 326.40p 319.20p 326.00p 373348
02/01/2018 323.00p 325.60p 319.80p 322.80p 804529
29/12/2017 313.00p 330.00p 312.50p 325.50p 577302
28/12/2017 314.90p 316.00p 312.74p 315.00p 352571
27/12/2017 318.20p 319.03p 313.20p 316.50p 416318
22/12/2017 315.00p 325.52p 315.00p 318.20p 637167
21/12/2017 315.40p 317.40p 312.20p 317.00p 467869
20/12/2017 312.70p 320.40p 311.32p 314.70p 851117
19/12/2017 313.40p 316.50p 310.00p 313.10p 837037
18/12/2017 305.00p 312.50p 305.00p 311.30p 814495
15/12/2017 298.00p 303.90p 294.90p 303.10p 1425571
14/12/2017 296.40p 299.80p 295.15p 298.30p 1202182
13/12/2017 295.00p 298.50p 294.20p 296.40p 1481971
12/12/2017 293.40p 298.50p 292.86p 296.10p 963022
11/12/2017 290.10p 293.70p 288.80p 293.00p 1022906
08/12/2017 290.00p 293.90p 289.10p 290.20p 1128314
07/12/2017 291.80p 293.40p 289.70p 291.00p 1304022
06/12/2017 293.60p 293.60p 289.92p 291.30p 788940
05/12/2017 298.20p 299.00p 294.60p 294.80p 1939458
04/12/2017 297.60p 301.90p 297.60p 297.90p 1167150
01/12/2017 301.90p 305.80p 295.80p 295.80p 1445380
30/11/2017 311.50p 312.00p 305.80p 305.80p 1311564
29/11/2017 316.40p 316.50p 310.80p 311.00p 1607615
28/11/2017 318.00p 318.90p 313.50p 313.90p 1849610
27/11/2017 315.00p 318.70p 314.00p 315.00p 1462630
24/11/2017 313.90p 320.80p 313.90p 315.10p 1672394
23/11/2017 316.00p 318.30p 312.40p 315.00p 1653529
22/11/2017 308.00p 319.60p 304.70p 319.60p 1736095
21/11/2017 291.60p 310.50p 289.39p 310.10p 1725860
20/11/2017 290.80p 292.60p 287.80p 291.50p 836056
17/11/2017 287.00p 290.70p 286.50p 290.00p 1051150
16/11/2017 292.40p 293.94p 286.10p 286.10p 584564
15/11/2017 297.80p 297.80p 288.70p 288.70p 1001014
14/11/2017 297.60p 300.00p 294.10p 296.00p 695891
13/11/2017 296.30p 296.65p 290.40p 296.30p 809794
10/11/2017 297.80p 298.50p 294.80p 295.00p 571652
09/11/2017 297.80p 299.87p 295.90p 296.70p 1167468
08/11/2017 293.30p 300.10p 293.30p 297.10p 1152989
07/11/2017 294.60p 297.50p 293.00p 296.00p 1135583
06/11/2017 286.80p 294.00p 284.70p 294.00p 980241
03/11/2017 285.20p 289.00p 282.25p 286.00p 2823068
02/11/2017 283.50p 286.20p 273.60p 282.80p 2053037
01/11/2017 285.00p 286.00p 282.10p 283.00p 1558326
31/10/2017 284.50p 286.95p 280.90p 282.60p 688742
30/10/2017 280.00p 285.40p 276.02p 282.50p 1290701
27/10/2017 281.70p 281.70p 276.50p 277.00p 357262
26/10/2017 281.10p 282.60p 277.85p 279.10p 463905
25/10/2017 283.50p 283.50p 278.17p 279.20p 521963
24/10/2017 282.50p 283.26p 279.30p 282.20p 1199988
23/10/2017 283.50p 287.60p 278.60p 281.60p 886397
20/10/2017 286.00p 288.41p 282.56p 283.00p 907834
19/10/2017 290.00p 290.30p 283.70p 284.00p 2378553
18/10/2017 291.30p 293.90p 289.10p 290.20p 1357250
17/10/2017 288.30p 289.60p 284.60p 288.60p 2557300
16/10/2017 285.10p 287.80p 284.40p 287.80p 612492
13/10/2017 288.10p 288.30p 284.50p 287.60p 1048967
12/10/2017 286.20p 287.70p 285.30p 286.50p 436081
11/10/2017 283.70p 287.10p 282.10p 285.90p 596299
10/10/2017 281.30p 286.00p 281.30p 285.90p 466876
09/10/2017 282.90p 284.70p 280.10p 283.90p 664169
06/10/2017 270.60p 283.70p 270.60p 282.50p 1132893
05/10/2017 270.90p 272.00p 268.20p 271.10p 537855
04/10/2017 267.10p 270.00p 263.70p 269.70p 609687
03/10/2017 265.90p 266.90p 264.30p 265.10p 482538
02/10/2017 256.80p 265.90p 256.80p 265.90p 595433
29/09/2017 257.10p 258.00p 252.30p 258.00p 671937
28/09/2017 253.80p 257.10p 253.80p 255.90p 463163
27/09/2017 255.50p 256.70p 239.80p 255.00p 810024
26/09/2017 258.50p 260.70p 257.40p 258.00p 452969
25/09/2017 252.80p 261.20p 252.80p 260.10p 420246
22/09/2017 254.50p 256.10p 252.80p 255.60p 260028
21/09/2017 256.40p 259.00p 253.50p 254.00p 242493
20/09/2017 250.10p 257.60p 249.10p 255.40p 618189
19/09/2017 255.00p 255.00p 250.10p 250.10p 359036
18/09/2017 259.10p 259.10p 250.60p 254.50p 451402
15/09/2017 254.00p 261.00p 250.20p 253.40p 972934
14/09/2017 254.40p 260.70p 251.10p 260.50p 693893
13/09/2017 250.20p 254.60p 245.60p 254.10p 640813
12/09/2017 248.70p 249.00p 243.00p 247.80p 579618
11/09/2017 252.00p 252.00p 247.00p 247.00p 239942
08/09/2017 252.00p 252.00p 246.00p 247.80p 455632
07/09/2017 239.80p 249.80p 239.80p 249.10p 247418
06/09/2017 244.60p 245.70p 242.00p 245.70p 542197
05/09/2017 243.50p 244.80p 241.60p 243.50p 332080
04/09/2017 246.00p 246.00p 242.10p 244.00p 341605
01/09/2017 240.70p 242.60p 239.40p 242.30p 342554
31/08/2017 239.60p 240.80p 238.30p 240.00p 328125
30/08/2017 238.60p 240.00p 237.90p 239.10p 182518
29/08/2017 234.30p 242.60p 234.20p 238.20p 461559
25/08/2017 235.50p 241.10p 235.50p 240.10p 237959
24/08/2017 238.00p 242.70p 237.80p 241.30p 505115
23/08/2017 237.80p 240.70p 236.20p 237.60p 400014
22/08/2017 236.70p 239.00p 236.00p 236.10p 356792
21/08/2017 231.50p 237.50p 231.00p 236.50p 190995
18/08/2017 239.20p 241.30p 236.00p 236.40p 335686
17/08/2017 242.00p 242.00p 237.70p 240.90p 272877
16/08/2017 237.90p 240.30p 237.30p 238.00p 211601

*Close Price adjusted for both dividends and splits