Entertainment One Limited (ETO) Share Price

Media Sector

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

Date Open High Low Close* Volume
18/06/2014 267.48p 270.64p 263.36p 265.73p 186627
17/06/2014 263.01p 265.99p 262.22p 265.99p 188986
16/06/2014 271.25p 271.43p 259.59p 262.40p 187931
13/06/2014 274.76p 275.18p 268.36p 268.36p 958821
12/06/2014 277.57p 277.57p 271.87p 274.50p 112292
11/06/2014 274.85p 274.85p 271.69p 274.50p 172619
10/06/2014 275.64p 275.73p 272.48p 274.41p 376471
09/06/2014 273.36p 275.78p 273.01p 274.50p 400898
06/06/2014 273.97p 278.01p 273.97p 274.94p 299394
05/06/2014 270.11p 274.50p 269.68p 274.06p 549975
04/06/2014 272.13p 273.18p 269.24p 269.41p 542981
03/06/2014 269.24p 277.48p 269.01p 272.75p 1167902
02/06/2014 262.22p 271.43p 257.36p 269.85p 280569
30/05/2014 258.71p 262.48p 256.08p 260.56p 931233
29/05/2014 263.10p 263.71p 259.15p 259.59p 191385
28/05/2014 261.34p 265.82p 258.71p 260.03p 442469
27/05/2014 256.78p 264.76p 252.66p 264.76p 525820
23/05/2014 251.96p 253.80p 248.01p 253.63p 312144
22/05/2014 235.03p 251.70p 235.03p 249.68p 456349
21/05/2014 240.30p 242.64p 235.56p 237.23p 284424
20/05/2014 249.07p 249.07p 234.15p 239.16p 939949
19/05/2014 249.94p 251.55p 244.59p 244.68p 347767
16/05/2014 258.89p 259.40p 244.86p 249.51p 416764
15/05/2014 266.17p 270.64p 258.45p 258.71p 252573
14/05/2014 273.18p 273.53p 266.61p 270.64p 157129
13/05/2014 271.87p 275.04p 266.69p 271.87p 885282
12/05/2014 264.06p 270.82p 261.34p 270.03p 266706
09/05/2014 263.19p 264.61p 260.12p 264.33p 145587
08/05/2014 256.61p 263.45p 256.52p 262.57p 326458
07/05/2014 261.61p 263.47p 256.12p 256.52p 178255
06/05/2014 264.85p 265.29p 259.59p 264.41p 204440
02/05/2014 258.98p 263.71p 255.56p 262.75p 303665
01/05/2014 260.47p 263.62p 257.17p 260.73p 365986
30/04/2014 258.71p 260.20p 250.08p 259.59p 577085
29/04/2014 265.12p 265.12p 259.15p 259.59p 216339
28/04/2014 264.85p 266.96p 261.98p 263.54p 460175
25/04/2014 272.75p 272.83p 262.66p 263.10p 806789
24/04/2014 281.52p 283.01p 270.29p 272.83p 916615
23/04/2014 282.57p 284.85p 274.94p 279.76p 341697
22/04/2014 278.62p 282.39p 275.78p 278.62p 157378
17/04/2014 263.19p 277.25p 263.19p 276.78p 386176
16/04/2014 263.10p 267.48p 263.10p 265.99p 257729
15/04/2014 266.17p 267.22p 260.64p 263.89p 413979
14/04/2014 273.62p 273.62p 258.80p 266.17p 705366
11/04/2014 272.22p 275.90p 264.76p 272.75p 483551
10/04/2014 285.02p 285.03p 273.71p 275.90p 719670
09/04/2014 271.34p 287.54p 268.54p 283.27p 698594
08/04/2014 290.29p 292.49p 267.48p 268.54p 863378
07/04/2014 296.69p 297.65p 288.79p 289.41p 236897
04/04/2014 297.13p 298.53p 293.97p 297.65p 411244
03/04/2014 295.72p 297.30p 293.79p 293.97p 173826
02/04/2014 300.63p 300.63p 295.99p 297.30p 326601
01/04/2014 294.32p 302.30p 289.41p 297.30p 595467
31/03/2014 297.30p 297.30p 287.65p 289.41p 825613
28/03/2014 293.53p 296.42p 293.00p 295.99p 107830
27/03/2014 293.79p 294.41p 292.92p 293.62p 308363
26/03/2014 295.55p 297.13p 292.92p 293.88p 377624
25/03/2014 295.55p 298.18p 293.62p 293.62p 362236
24/03/2014 302.56p 302.56p 295.64p 298.18p 268854
21/03/2014 303.09p 303.44p 298.00p 302.56p 2582794
20/03/2014 297.21p 303.44p 297.21p 302.56p 927919
19/03/2014 304.93p 304.93p 300.17p 302.56p 463733
18/03/2014 305.19p 305.19p 298.53p 302.56p 769731
17/03/2014 293.79p 305.46p 289.52p 304.32p 1513067
14/03/2014 297.30p 299.17p 284.23p 293.00p 784050
13/03/2014 303.27p 305.48p 297.46p 298.62p 291857
12/03/2014 304.32p 306.42p 303.09p 306.42p 234767
11/03/2014 311.51p 314.23p 304.41p 304.67p 400524
10/03/2014 313.44p 313.44p 307.21p 311.33p 349035
07/03/2014 315.72p 315.72p 309.67p 311.07p 277747
06/03/2014 316.60p 316.60p 313.88p 314.84p 724354
05/03/2014 315.72p 315.72p 313.53p 314.05p 566828
04/03/2014 298.18p 322.30p 293.79p 315.72p 1368904
03/03/2014 301.60p 302.56p 292.04p 293.79p 491946
28/02/2014 308.44p 308.44p 300.90p 302.56p 341381
27/02/2014 312.47p 312.47p 302.74p 306.07p 840196
26/02/2014 309.58p 314.93p 307.92p 309.58p 781670
25/02/2014 304.05p 311.86p 300.91p 311.86p 1273534
24/02/2014 300.28p 305.19p 295.28p 305.19p 462333
21/02/2014 298.18p 300.90p 295.47p 300.90p 1147910
20/02/2014 289.85p 298.18p 289.50p 298.18p 309962
19/02/2014 293.79p 295.55p 292.30p 293.79p 693497
18/02/2014 290.02p 294.44p 290.02p 293.79p 662856
17/02/2014 292.48p 295.28p 289.58p 292.39p 300035
14/02/2014 294.32p 295.28p 289.52p 291.16p 1323441
13/02/2014 293.27p 301.60p 286.34p 292.92p 1050873
12/02/2014 283.88p 286.78p 283.01p 286.34p 659182
11/02/2014 285.02p 286.78p 280.55p 285.90p 1551425
10/02/2014 276.25p 284.80p 276.25p 283.27p 275960
07/02/2014 277.74p 278.88p 274.85p 278.88p 240195
06/02/2014 276.25p 278.88p 274.06p 276.25p 524177
05/02/2014 269.24p 276.78p 269.24p 274.59p 432359
04/02/2014 269.24p 273.62p 269.24p 271.87p 206746
03/02/2014 270.55p 275.55p 270.38p 271.87p 432636
31/01/2014 266.61p 273.10p 266.61p 272.22p 487134
30/01/2014 261.61p 270.99p 258.81p 267.48p 650020
29/01/2014 254.33p 263.27p 253.01p 261.34p 941463
28/01/2014 249.07p 253.89p 244.04p 253.01p 801909
27/01/2014 251.70p 253.93p 242.49p 243.10p 604221
24/01/2014 262.13p 262.46p 252.22p 252.22p 269601
23/01/2014 260.47p 264.76p 257.84p 260.29p 1160074
22/01/2014 258.71p 260.29p 255.64p 260.29p 145278
21/01/2014 256.17p 259.82p 250.42p 257.84p 1990424
20/01/2014 261.43p 263.62p 256.29p 257.84p 1514428
17/01/2014 261.96p 262.22p 259.59p 261.78p 428304
16/01/2014 263.45p 266.17p 260.47p 262.22p 2849173
15/01/2014 265.73p 266.74p 261.16p 265.73p 627638
14/01/2014 263.98p 266.61p 258.80p 263.54p 582598
13/01/2014 258.71p 266.26p 258.71p 265.29p 2190872
10/01/2014 247.31p 259.15p 247.31p 259.15p 369001
09/01/2014 253.80p 256.93p 247.40p 248.89p 740510
08/01/2014 237.93p 257.84p 237.93p 254.59p 2169343
07/01/2014 239.42p 240.21p 235.12p 240.03p 198217
06/01/2014 233.19p 239.42p 231.03p 237.67p 315140
03/01/2014 229.77p 232.18p 229.25p 231.09p 1218530
02/01/2014 226.44p 229.77p 225.74p 229.33p 303583
31/12/2013 227.32p 229.25p 226.35p 227.32p 36618
30/12/2013 228.19p 229.19p 226.26p 226.26p 43104
27/12/2013 226.26p 228.67p 226.26p 227.40p 69315
24/12/2013 226.88p 228.22p 226.88p 227.58p 12270
23/12/2013 229.77p 231.26p 226.81p 227.23p 190220
20/12/2013 226.26p 231.61p 226.26p 231.26p 665495
19/12/2013 225.39p 232.40p 225.39p 229.33p 970100
18/12/2013 223.81p 229.77p 223.81p 226.26p 1284528
17/12/2013 221.97p 228.02p 221.27p 225.39p 722906
16/12/2013 214.34p 226.09p 213.09p 221.97p 1204150
13/12/2013 210.48p 216.44p 210.48p 214.86p 147606
12/12/2013 212.23p 213.99p 212.23p 213.29p 601759
11/12/2013 212.23p 213.99p 209.87p 213.11p 475666
10/12/2013 212.23p 212.23p 209.78p 212.23p 241378
09/12/2013 211.79p 211.79p 209.25p 209.78p 218878
06/12/2013 210.48p 210.48p 208.72p 210.48p 216055
05/12/2013 210.48p 213.99p 209.87p 210.48p 684658
04/12/2013 213.90p 213.90p 212.23p 212.32p 153566
03/12/2013 213.64p 214.43p 213.34p 213.99p 365830
02/12/2013 209.60p 214.86p 209.60p 214.43p 428063
29/11/2013 208.72p 212.67p 208.72p 212.41p 487170
28/11/2013 208.72p 210.48p 208.11p 209.60p 1292573
27/11/2013 210.48p 210.48p 207.58p 208.11p 208426
26/11/2013 208.64p 212.15p 206.76p 207.58p 2431490
25/11/2013 213.11p 213.11p 208.72p 209.69p 444586
22/11/2013 210.65p 213.02p 209.15p 210.65p 401416
21/11/2013 213.90p 213.90p 209.44p 210.65p 288374
20/11/2013 210.57p 213.37p 207.79p 213.37p 2089012
19/11/2013 213.99p 214.43p 211.41p 211.79p 1279738
18/11/2013 211.79p 213.22p 210.83p 212.23p 537932
15/11/2013 213.81p 215.65p 211.88p 212.93p 246944
14/11/2013 214.86p 215.65p 212.97p 214.86p 158072
13/11/2013 214.34p 215.30p 212.92p 214.86p 245156
12/11/2013 215.57p 216.53p 213.71p 215.74p 798942
11/11/2013 214.86p 216.62p 214.86p 215.39p 444886
08/11/2013 214.86p 216.62p 213.99p 216.62p 772322
07/11/2013 216.00p 216.00p 210.83p 211.36p 116942
06/11/2013 215.30p 215.74p 213.11p 213.46p 151516
05/11/2013 214.86p 216.21p 212.32p 213.20p 122172
04/11/2013 215.74p 216.62p 214.60p 214.60p 107124
01/11/2013 216.62p 218.37p 215.68p 216.35p 507209
31/10/2013 216.62p 216.62p 212.32p 216.62p 365363
30/10/2013 211.36p 216.62p 211.36p 216.62p 446525
29/10/2013 207.06p 214.86p 206.73p 214.86p 291113
28/10/2013 210.57p 212.37p 207.50p 207.50p 130453
25/10/2013 210.74p 212.85p 210.04p 210.04p 312187
24/10/2013 212.41p 214.86p 210.92p 212.23p 222275
23/10/2013 211.44p 214.86p 211.44p 214.86p 214886
22/10/2013 212.23p 215.21p 211.86p 213.55p 221141
21/10/2013 215.74p 218.52p 211.62p 213.20p 1421508
18/10/2013 213.11p 218.40p 212.73p 218.37p 680065
17/10/2013 206.18p 213.11p 206.18p 213.11p 583607
16/10/2013 206.97p 208.72p 205.26p 208.72p 237640
15/10/2013 200.74p 206.80p 199.17p 206.09p 762488
14/10/2013 196.27p 200.74p 194.91p 198.81p 226141
11/10/2013 192.06p 196.45p 191.19p 196.01p 592367
10/10/2013 191.62p 192.76p 189.07p 191.19p 122239
09/10/2013 191.19p 191.71p 189.43p 190.22p 479549
08/10/2013 193.73p 193.73p 191.19p 191.71p 402539
07/10/2013 190.75p 193.64p 188.55p 193.64p 311316
04/10/2013 192.94p 194.61p 192.06p 193.20p 590390
03/10/2013 192.94p 195.04p 192.94p 193.38p 328715
02/10/2013 195.57p 195.57p 193.20p 194.25p 336467
01/10/2013 190.83p 195.20p 189.83p 194.69p 4275880
30/09/2013 191.27p 192.67p 190.31p 192.50p 195668
27/09/2013 196.36p 197.32p 190.85p 191.62p 369086
26/09/2013 194.69p 196.32p 194.17p 195.57p 382928
25/09/2013 196.01p 196.45p 194.25p 195.57p 723679
24/09/2013 193.82p 195.57p 193.38p 195.31p 721048
23/09/2013 197.32p 197.32p 193.82p 193.90p 924576
20/09/2013 189.43p 197.32p 189.43p 197.32p 10502542
19/09/2013 194.47p 194.47p 190.31p 191.19p 751366
18/09/2013 196.45p 196.45p 192.28p 192.94p 359783
17/09/2013 194.69p 196.45p 192.50p 195.57p 1067895
16/09/2013 195.57p 197.15p 195.57p 195.57p 1438973
13/09/2013 196.45p 197.32p 193.38p 196.45p 533487
12/09/2013 196.01p 197.32p 195.57p 197.32p 378651
11/09/2013 194.25p 196.45p 193.38p 195.13p 491314
10/09/2013 192.06p 197.32p 192.06p 194.25p 2111554
09/09/2013 192.06p 193.82p 190.75p 192.94p 1078625
06/09/2013 192.06p 193.82p 192.06p 193.60p 1346722
05/09/2013 192.06p 193.82p 191.62p 192.94p 1548981
04/09/2013 188.77p 191.78p 188.77p 191.19p 886111
03/09/2013 188.77p 189.65p 188.33p 188.77p 111459

*Close Price adjusted for both dividends and splits