Entertainment One Limited (ETO) Share Price

Media Sector

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

Date Open High Low Close* Volume
15/01/2016 161.50p 162.00p 157.60p 158.80p 512387
14/01/2016 164.70p 164.70p 157.88p 161.50p 707692
13/01/2016 159.30p 164.60p 158.81p 163.10p 604897
12/01/2016 160.20p 167.00p 158.70p 162.70p 507729
11/01/2016 161.70p 165.00p 158.22p 162.50p 644801
08/01/2016 163.40p 168.22p 161.90p 162.50p 612313
07/01/2016 170.70p 174.40p 162.00p 162.80p 713428
06/01/2016 171.80p 176.38p 169.10p 174.40p 501930
05/01/2016 174.00p 178.01p 172.30p 175.10p 592197
04/01/2016 170.00p 177.50p 164.82p 175.70p 581268
31/12/2015 170.50p 170.95p 164.44p 167.00p 89118
30/12/2015 170.70p 174.85p 166.78p 167.90p 1766498
29/12/2015 172.00p 176.60p 167.20p 173.50p 599094
24/12/2015 171.70p 171.90p 168.80p 170.70p 46050
23/12/2015 164.70p 170.85p 164.70p 168.80p 1136099
22/12/2015 168.30p 170.60p 163.70p 166.90p 814386
21/12/2015 170.10p 178.50p 168.20p 169.10p 720572
18/12/2015 176.60p 178.69p 164.69p 170.00p 4427919
17/12/2015 174.50p 182.40p 174.50p 176.10p 1420203
16/12/2015 166.70p 173.28p 164.30p 170.70p 638700
15/12/2015 165.40p 169.30p 161.20p 165.20p 1032951
14/12/2015 172.80p 178.08p 166.10p 167.80p 800203
11/12/2015 166.70p 189.80p 166.40p 177.00p 2379453
10/12/2015 164.70p 169.40p 157.40p 169.40p 2375259
09/12/2015 152.60p 165.90p 150.40p 164.10p 4233163
08/12/2015 174.50p 176.50p 134.00p 140.90p 7290117
07/12/2015 208.00p 208.00p 173.67p 176.40p 2941801
04/12/2015 209.20p 212.58p 202.00p 207.80p 732524
03/12/2015 212.70p 215.00p 211.20p 211.20p 596437
02/12/2015 215.00p 215.00p 209.10p 212.00p 853839
01/12/2015 213.80p 216.16p 212.10p 213.00p 651105
30/11/2015 219.50p 219.50p 214.10p 215.00p 636866
27/11/2015 217.00p 219.90p 213.89p 217.50p 360724
26/11/2015 208.10p 216.20p 193.52p 214.60p 986454
25/11/2015 202.20p 210.30p 202.10p 207.30p 534958
24/11/2015 219.80p 219.80p 201.88p 206.10p 1252906
23/11/2015 216.50p 217.70p 214.26p 217.40p 494272
20/11/2015 224.60p 225.50p 214.54p 215.80p 763728
19/11/2015 222.10p 225.07p 221.20p 223.00p 649880
18/11/2015 230.20p 230.20p 220.80p 222.20p 1002759
17/11/2015 224.00p 236.60p 224.00p 229.90p 909383
16/11/2015 227.70p 227.70p 224.60p 225.60p 588194
13/11/2015 230.10p 231.00p 225.40p 226.10p 504130
12/11/2015 228.30p 230.00p 227.71p 229.00p 730536
11/11/2015 229.60p 231.00p 227.50p 230.00p 441962
10/11/2015 232.30p 233.70p 228.80p 228.80p 832187
09/11/2015 220.90p 230.00p 219.60p 230.00p 1184661
06/11/2015 217.10p 220.90p 217.10p 220.30p 719262
05/11/2015 220.90p 221.90p 217.80p 218.70p 396430
04/11/2015 222.00p 222.00p 218.70p 219.50p 448669
03/11/2015 220.90p 223.10p 218.90p 220.00p 834705
02/11/2015 218.00p 225.50p 217.51p 221.10p 574766
30/10/2015 220.40p 223.58p 219.50p 219.70p 588240
29/10/2015 218.70p 223.90p 218.70p 220.60p 739629
28/10/2015 220.90p 224.40p 219.60p 221.90p 546059
27/10/2015 229.90p 230.10p 220.20p 220.80p 1373477
26/10/2015 231.10p 234.10p 230.80p 232.10p 563716
23/10/2015 230.00p 233.71p 230.00p 232.30p 762620
22/10/2015 228.30p 231.30p 228.30p 231.00p 503590
21/10/2015 228.60p 232.00p 226.10p 230.90p 1288129
20/10/2015 222.90p 228.10p 222.90p 227.10p 936244
19/10/2015 221.50p 225.70p 221.01p 223.50p 1111463
16/10/2015 223.80p 226.72p 221.60p 222.50p 1888485
15/10/2015 223.00p 223.00p 217.60p 221.00p 1382084
14/10/2015 215.10p 222.30p 213.70p 221.10p 2295023
13/10/2015 220.60p 221.70p 211.20p 214.20p 4080820
12/10/2015 222.60p 223.60p 219.50p 222.00p 1616342
09/10/2015 227.50p 227.50p 218.00p 222.90p 2257766
08/10/2015 223.50p 227.70p 221.50p 226.00p 956179
07/10/2015 222.20p 228.90p 216.50p 224.70p 1743633
06/10/2015 232.50p 232.70p 217.50p 218.70p 1432266
05/10/2015 226.00p 231.47p 220.41p 230.00p 1606093
02/10/2015 222.93p 226.97p 222.93p 223.55p 1142170
01/10/2015 214.25p 228.19p 214.25p 221.44p 2493690
30/09/2015 236.00p 236.00p 209.85p 217.49p 7994790
29/09/2015 244.07p 244.24p 236.70p 238.54p 537172
28/09/2015 248.63p 250.03p 244.68p 244.68p 539501
25/09/2015 248.89p 252.31p 246.38p 249.15p 691575
24/09/2015 250.03p 254.68p 245.56p 245.56p 851514
23/09/2015 251.00p 254.85p 249.77p 252.49p 1240003
22/09/2015 260.29p 260.29p 252.05p 252.05p 1134932
21/09/2015 254.33p 260.82p 254.33p 258.19p 1079488
18/09/2015 247.75p 258.80p 246.44p 256.26p 1293876
17/09/2015 251.08p 254.24p 247.40p 249.94p 972267
16/09/2015 237.67p 258.37p 237.67p 250.56p 1496216
15/09/2015 238.54p 240.38p 235.65p 236.00p 1397348
14/09/2015 236.79p 241.17p 236.79p 238.54p 1461682
11/09/2015 235.56p 241.42p 234.42p 237.67p 1205312
10/09/2015 248.19p 250.67p 233.28p 236.26p 2941644
09/09/2015 262.92p 262.92p 249.07p 250.56p 2470821
08/09/2015 258.89p 265.47p 258.89p 264.24p 340241
07/09/2015 262.84p 262.92p 258.28p 259.24p 164937
04/09/2015 259.15p 262.75p 258.07p 262.05p 261098
03/09/2015 263.45p 264.15p 260.20p 263.98p 326802
02/09/2015 256.43p 263.89p 252.57p 261.87p 650425
01/09/2015 259.42p 265.28p 253.45p 253.45p 535029
28/08/2015 262.66p 264.50p 258.10p 264.50p 426457
27/08/2015 264.33p 267.40p 260.99p 260.99p 416841
26/08/2015 260.56p 266.34p 256.70p 261.17p 668474
25/08/2015 253.36p 266.26p 252.89p 263.89p 1354256
24/08/2015 263.10p 263.10p 239.18p 250.82p 1759422
21/08/2015 268.97p 273.36p 266.33p 266.69p 467915
20/08/2015 277.13p 278.57p 271.32p 273.53p 513996
19/08/2015 283.27p 283.66p 277.39p 277.39p 413473
18/08/2015 287.22p 289.43p 283.62p 283.71p 286054
17/08/2015 286.69p 290.72p 283.53p 288.09p 310126
14/08/2015 284.15p 292.83p 284.15p 286.08p 359403
13/08/2015 284.94p 286.57p 281.08p 285.90p 365336
12/08/2015 288.36p 289.50p 279.76p 282.74p 740739
11/08/2015 288.97p 293.35p 288.97p 291.86p 535321
10/08/2015 291.86p 293.27p 286.87p 291.43p 445782
07/08/2015 294.14p 294.14p 289.41p 290.20p 219225
06/08/2015 289.41p 294.67p 288.36p 293.44p 1049458
05/08/2015 292.21p 292.21p 286.51p 288.79p 494308
04/08/2015 290.72p 292.24p 289.23p 290.90p 368597
03/08/2015 292.65p 294.50p 288.44p 290.29p 552905
31/07/2015 284.76p 292.92p 284.23p 292.65p 1112209
30/07/2015 289.50p 289.84p 281.25p 282.39p 488397
29/07/2015 287.65p 288.71p 284.23p 286.78p 833406
28/07/2015 283.88p 286.95p 281.52p 286.78p 637348
27/07/2015 286.25p 286.25p 279.41p 279.85p 653993
24/07/2015 290.72p 291.16p 283.97p 285.02p 1104880
23/07/2015 292.48p 295.20p 287.65p 287.65p 2600686
22/07/2015 290.11p 293.44p 288.97p 293.00p 1201538
21/07/2015 295.11p 295.11p 289.41p 289.41p 1136119
20/07/2015 294.67p 295.55p 292.39p 294.67p 989904
17/07/2015 291.95p 294.23p 290.11p 293.79p 1845143
16/07/2015 292.04p 292.92p 288.68p 290.29p 3156768
15/07/2015 287.65p 291.60p 280.36p 289.41p 9273227
14/07/2015 317.47p 318.88p 313.96p 318.26p 279240
13/07/2015 314.84p 317.21p 312.30p 317.21p 534340
10/07/2015 310.37p 312.30p 308.29p 312.04p 458538
09/07/2015 304.32p 311.33p 303.57p 308.70p 442074
08/07/2015 306.95p 310.37p 305.00p 307.47p 597992
07/07/2015 318.96p 320.72p 303.70p 305.63p 570015
06/07/2015 321.86p 325.37p 318.35p 320.10p 1154127
03/07/2015 320.10p 326.94p 320.10p 326.33p 1279146
02/07/2015 321.86p 328.35p 320.98p 321.86p 572364
01/07/2015 313.00p 321.51p 313.00p 312.21p 402966
30/06/2015 312.21p 313.61p 310.02p 312.21p 408695
29/06/2015 310.46p 314.49p 310.11p 312.91p 506086
26/06/2015 316.51p 317.56p 314.80p 316.86p 931087
25/06/2015 316.95p 317.47p 314.14p 316.60p 817208
24/06/2015 314.67p 318.88p 314.32p 316.60p 1302237
23/06/2015 300.55p 314.67p 298.79p 313.18p 1210758
22/06/2015 302.56p 302.56p 295.90p 299.84p 515104
19/06/2015 292.65p 304.93p 292.65p 302.48p 703007
18/06/2015 297.21p 299.14p 292.21p 294.32p 404213
17/06/2015 299.58p 301.07p 296.42p 298.53p 767611
16/06/2015 297.48p 298.97p 292.83p 297.92p 980784
15/06/2015 303.88p 305.19p 298.44p 299.06p 662795
12/06/2015 306.16p 306.77p 304.49p 306.69p 508566
11/06/2015 311.33p 311.33p 303.81p 305.02p 943530
10/06/2015 303.00p 311.33p 300.55p 310.63p 995222
09/06/2015 296.78p 303.79p 294.81p 303.44p 816097
08/06/2015 291.07p 299.06p 289.62p 297.39p 973601
05/06/2015 290.20p 291.60p 287.58p 287.65p 1682156
04/06/2015 291.07p 291.07p 287.13p 288.79p 4222198
03/06/2015 286.34p 291.16p 284.59p 289.58p 1402629
02/06/2015 285.90p 286.57p 283.74p 285.90p 2757408
01/06/2015 285.20p 288.01p 284.42p 285.81p 1541604
29/05/2015 287.48p 287.65p 281.69p 283.01p 1061850
28/05/2015 288.01p 288.09p 286.25p 286.25p 574717
27/05/2015 287.65p 288.79p 286.51p 287.65p 2770648
26/05/2015 286.78p 289.41p 285.02p 287.39p 621866
22/05/2015 289.41p 289.41p 286.16p 286.60p 350676
21/05/2015 289.32p 289.32p 287.57p 288.09p 996595
20/05/2015 287.65p 289.41p 286.19p 288.53p 2661438
19/05/2015 280.64p 288.97p 280.64p 285.64p 2219400
18/05/2015 284.15p 284.15p 279.32p 279.32p 316174
15/05/2015 284.32p 284.41p 281.16p 282.39p 470087
14/05/2015 281.52p 284.59p 281.08p 281.78p 188838
13/05/2015 279.32p 287.22p 279.32p 282.30p 519543
12/05/2015 275.82p 280.20p 274.50p 279.76p 399428
11/05/2015 276.69p 280.39p 276.69p 279.15p 250091
08/05/2015 282.74p 282.74p 279.06p 279.76p 788256
07/05/2015 275.46p 279.67p 272.83p 276.25p 593151
06/05/2015 276.69p 280.81p 276.34p 278.01p 321295
05/05/2015 276.69p 282.48p 275.03p 279.76p 1075124
01/05/2015 277.57p 280.46p 272.22p 274.85p 228604
30/04/2015 281.60p 281.60p 274.94p 276.25p 623130
29/04/2015 285.73p 286.78p 279.32p 279.94p 485925
28/04/2015 285.99p 288.01p 283.88p 287.74p 372396
27/04/2015 283.97p 285.46p 279.24p 285.46p 293654
24/04/2015 283.01p 283.97p 279.88p 283.27p 427342
23/04/2015 271.87p 286.78p 271.87p 284.15p 584600
22/04/2015 271.25p 274.32p 266.78p 272.22p 288072
21/04/2015 270.11p 270.64p 264.59p 268.36p 752580
20/04/2015 273.18p 273.18p 265.64p 267.48p 297594
17/04/2015 273.18p 273.80p 268.36p 270.55p 818998
16/04/2015 275.64p 276.52p 270.11p 271.69p 587766
15/04/2015 272.31p 276.69p 272.04p 275.73p 219835
14/04/2015 277.83p 278.62p 272.66p 273.80p 235129
13/04/2015 276.69p 280.02p 274.67p 276.87p 308748
10/04/2015 281.87p 283.97p 277.04p 278.71p 332766
09/04/2015 280.99p 284.15p 279.24p 282.83p 301529
08/04/2015 280.29p 281.87p 276.08p 278.10p 380369
07/04/2015 274.85p 281.60p 274.06p 278.97p 402894
02/04/2015 266.34p 273.71p 263.98p 273.71p 484844
01/04/2015 263.71p 266.52p 262.40p 263.71p 1034211

*Close Price adjusted for both dividends and splits