Entertainment One Limited (ETO) Share Price

Media Sector

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

Date Open High Low Close* Volume
30/12/2019 560.00p 557.00p 557.00p 557.00p 0
27/12/2019 560.00p 560.00p 556.50p 557.00p 228421
24/12/2019 557.50p 557.50p 556.50p 557.50p 45311
23/12/2019 557.00p 557.50p 556.00p 557.00p 1764129
20/12/2019 557.50p 558.00p 556.00p 556.00p 1837411
19/12/2019 559.00p 559.00p 557.50p 558.00p 405400
18/12/2019 557.50p 558.00p 557.00p 558.00p 802068
17/12/2019 558.50p 559.00p 556.50p 557.50p 728761
16/12/2019 557.00p 558.50p 556.50p 557.50p 963998
13/12/2019 557.50p 563.50p 556.50p 557.00p 1227900
12/12/2019 556.50p 557.50p 556.50p 557.50p 467110
11/12/2019 557.50p 557.50p 556.50p 557.00p 990857
10/12/2019 557.00p 557.50p 556.50p 557.50p 685755
09/12/2019 557.00p 557.00p 556.00p 557.00p 542450
06/12/2019 556.50p 557.00p 556.00p 556.50p 465190
05/12/2019 557.00p 557.00p 556.50p 556.50p 1103955
04/12/2019 556.00p 557.00p 556.00p 556.50p 804265
03/12/2019 556.00p 557.00p 555.50p 556.00p 770054
02/12/2019 561.00p 561.00p 556.00p 556.00p 888208
29/11/2019 556.50p 557.00p 556.00p 556.00p 217905
28/11/2019 556.50p 556.50p 556.00p 556.00p 1130322
27/11/2019 557.00p 557.00p 556.00p 556.50p 574218
26/11/2019 556.50p 557.00p 555.50p 557.00p 1291726
25/11/2019 557.50p 557.50p 556.00p 556.00p 7383820
22/11/2019 556.00p 557.00p 556.00p 557.00p 2278844
21/11/2019 556.50p 557.00p 555.22p 556.00p 4950625
20/11/2019 557.50p 557.50p 556.50p 557.50p 6279449
19/11/2019 557.00p 558.00p 557.00p 557.00p 679914
18/11/2019 556.50p 557.50p 556.50p 557.00p 291116
15/11/2019 556.50p 557.00p 556.00p 557.00p 2988633
14/11/2019 557.00p 559.00p 556.00p 556.00p 1468332
13/11/2019 557.50p 558.00p 556.50p 558.00p 568768
12/11/2019 557.00p 557.50p 556.50p 557.50p 365328
11/11/2019 557.50p 558.00p 556.18p 556.50p 1855501
08/11/2019 556.50p 558.00p 556.50p 557.50p 625355
07/11/2019 556.50p 557.50p 556.00p 557.50p 808491
06/11/2019 556.00p 556.50p 556.00p 556.50p 1991411
05/11/2019 556.50p 556.50p 556.00p 556.50p 739004
04/11/2019 556.50p 556.50p 556.00p 556.50p 2095660
01/11/2019 555.50p 558.50p 555.50p 556.00p 2724427
31/10/2019 556.50p 556.50p 554.00p 556.50p 2775650
30/10/2019 555.50p 556.50p 555.50p 556.50p 888261
29/10/2019 557.00p 557.00p 555.50p 556.00p 2905803
28/10/2019 557.00p 557.50p 556.00p 556.50p 2627357
25/10/2019 558.00p 565.50p 556.50p 556.50p 8150217
24/10/2019 559.00p 559.00p 557.50p 557.50p 9173123
23/10/2019 559.00p 559.00p 558.00p 558.50p 5077972
22/10/2019 558.00p 558.50p 558.00p 558.00p 4028183
21/10/2019 558.00p 558.50p 557.50p 558.00p 541074
18/10/2019 557.50p 559.00p 557.00p 558.50p 5005766
17/10/2019 558.50p 559.50p 557.00p 558.50p 4436662
16/10/2019 560.00p 561.00p 558.50p 559.50p 2533493
15/10/2019 560.00p 565.41p 560.00p 560.00p 1197586
14/10/2019 580.00p 580.00p 558.50p 560.50p 1616000
11/10/2019 562.50p 563.50p 560.50p 562.50p 1481460
10/10/2019 562.50p 563.00p 560.50p 562.50p 743340
09/10/2019 563.00p 563.50p 561.50p 562.00p 1239563
08/10/2019 561.50p 564.50p 561.00p 563.00p 794249
07/10/2019 560.50p 562.50p 560.50p 562.00p 1567825
04/10/2019 561.50p 564.00p 560.50p 561.50p 2617079
03/10/2019 564.50p 565.00p 561.00p 561.50p 5870742
02/10/2019 566.00p 566.00p 563.50p 564.00p 1155292
01/10/2019 568.00p 568.00p 564.00p 564.00p 1598285
30/09/2019 565.50p 568.00p 563.00p 566.00p 2427906
27/09/2019 568.50p 570.00p 566.50p 567.00p 1232900
26/09/2019 568.00p 570.00p 567.50p 567.50p 1525091
25/09/2019 567.00p 571.00p 567.00p 569.00p 2279788
24/09/2019 567.50p 573.50p 567.50p 567.50p 1392065
23/09/2019 569.50p 574.00p 566.00p 574.00p 708730
20/09/2019 573.00p 577.00p 570.50p 571.00p 2202135
19/09/2019 569.00p 571.00p 567.94p 569.50p 768426
18/09/2019 575.00p 575.00p 567.50p 568.00p 1790703
17/09/2019 570.00p 572.50p 570.00p 571.00p 1233428
16/09/2019 575.00p 576.50p 569.00p 571.00p 2280070
13/09/2019 578.00p 581.00p 572.00p 576.50p 686868
12/09/2019 578.00p 582.00p 574.00p 578.00p 1321538
11/09/2019 576.50p 580.00p 573.00p 578.00p 1800729
10/09/2019 571.50p 578.00p 570.00p 578.00p 986599
09/09/2019 580.00p 587.00p 572.00p 573.00p 1798172
06/09/2019 588.00p 590.00p 583.00p 588.00p 1433660
05/09/2019 589.50p 590.00p 581.00p 588.00p 1109536
04/09/2019 582.50p 586.00p 580.50p 583.50p 817050
03/09/2019 587.00p 587.00p 576.00p 585.50p 1369396
02/09/2019 586.00p 588.00p 584.00p 588.00p 859461
30/08/2019 586.50p 590.50p 583.50p 585.00p 1713765
29/08/2019 585.00p 589.50p 585.00p 589.00p 1964245
28/08/2019 584.00p 589.50p 582.00p 588.50p 5304769
27/08/2019 580.50p 593.61p 580.50p 586.00p 4825455
23/08/2019 575.00p 616.00p 412.00p 585.00p 22271712
22/08/2019 436.00p 448.00p 431.40p 443.40p 986543
21/08/2019 417.00p 442.60p 417.00p 438.20p 1604556
20/08/2019 403.20p 418.80p 401.40p 413.60p 1074373
19/08/2019 399.80p 406.20p 398.80p 400.20p 2540012
16/08/2019 398.00p 401.60p 397.20p 398.40p 1238329
15/08/2019 405.00p 411.40p 396.40p 398.00p 726722
14/08/2019 412.40p 415.40p 405.40p 408.60p 743151
13/08/2019 418.40p 422.60p 414.40p 414.60p 797354
12/08/2019 425.00p 425.00p 416.80p 417.00p 402379
09/08/2019 425.00p 425.80p 422.80p 424.20p 358592
08/08/2019 427.00p 428.40p 422.91p 425.00p 1061519
07/08/2019 421.60p 427.00p 418.54p 426.80p 383352
06/08/2019 417.00p 426.89p 417.00p 417.60p 643295
05/08/2019 430.40p 430.40p 417.40p 419.80p 451705
02/08/2019 440.00p 440.00p 427.00p 428.20p 585299
01/08/2019 435.20p 443.20p 435.20p 439.00p 961611
31/07/2019 440.00p 441.80p 436.20p 441.00p 2668875
30/07/2019 438.80p 447.80p 438.80p 444.60p 491926
29/07/2019 440.00p 445.40p 438.00p 440.00p 1087341
26/07/2019 447.80p 459.00p 446.80p 448.20p 642145
25/07/2019 455.60p 455.60p 441.20p 445.20p 613570
24/07/2019 450.00p 453.85p 446.80p 451.00p 447942
23/07/2019 448.80p 450.00p 444.40p 448.60p 802846
22/07/2019 448.00p 451.60p 435.20p 445.00p 1890394
19/07/2019 427.40p 448.00p 425.20p 447.80p 2176184
18/07/2019 422.20p 429.00p 419.80p 429.00p 800283
17/07/2019 416.20p 422.60p 415.20p 421.60p 775751
16/07/2019 419.80p 423.60p 415.40p 420.00p 1126864
15/07/2019 428.40p 428.40p 418.60p 421.00p 627557
12/07/2019 422.20p 427.20p 415.40p 425.80p 470078
11/07/2019 421.40p 424.60p 415.00p 422.20p 636181
10/07/2019 408.60p 418.40p 405.07p 416.00p 935063
09/07/2019 416.60p 416.60p 400.20p 411.00p 862299
08/07/2019 426.20p 432.00p 411.00p 415.20p 1164489
05/07/2019 421.00p 426.40p 417.00p 425.80p 1149040
04/07/2019 421.40p 421.80p 416.20p 418.20p 659218
03/07/2019 406.20p 423.00p 405.40p 419.00p 1186499
02/07/2019 396.80p 417.00p 396.00p 406.20p 1040157
01/07/2019 397.20p 402.40p 395.40p 396.20p 775241
28/06/2019 387.60p 398.60p 387.60p 397.00p 2245861
27/06/2019 387.40p 392.40p 382.00p 386.80p 1116983
26/06/2019 395.20p 398.87p 387.60p 390.00p 916516
25/06/2019 393.40p 397.40p 384.00p 393.40p 783844
24/06/2019 384.40p 400.40p 382.42p 396.80p 1794041
21/06/2019 378.20p 382.60p 372.00p 377.40p 3305255
20/06/2019 384.00p 385.80p 379.80p 381.60p 386481
19/06/2019 386.00p 388.00p 379.60p 380.60p 696931
18/06/2019 387.40p 391.66p 381.00p 390.20p 982680
17/06/2019 383.20p 390.80p 383.20p 385.60p 883905
14/06/2019 380.00p 387.65p 375.60p 384.00p 948452
13/06/2019 385.40p 388.80p 378.40p 382.60p 589988
12/06/2019 378.20p 389.60p 377.72p 385.80p 1233193
11/06/2019 392.60p 393.73p 369.30p 375.20p 2000362
10/06/2019 401.20p 404.40p 391.80p 394.60p 815752
07/06/2019 406.00p 410.40p 400.20p 403.00p 1094829
06/06/2019 400.00p 420.00p 391.60p 405.40p 4160643
05/06/2019 419.80p 420.40p 346.40p 350.00p 4592425
04/06/2019 422.40p 425.60p 411.40p 420.00p 929719
03/06/2019 435.60p 435.60p 411.00p 422.00p 1997315
31/05/2019 418.00p 437.00p 413.80p 437.00p 1514808
30/05/2019 430.00p 435.60p 421.00p 421.80p 1356677
29/05/2019 451.40p 454.45p 433.80p 434.00p 1154195
28/05/2019 442.80p 452.60p 438.40p 452.60p 1453597
24/05/2019 420.80p 444.00p 417.00p 439.00p 1821954
23/05/2019 417.80p 421.60p 405.60p 417.40p 1528544
22/05/2019 410.00p 422.00p 410.00p 418.00p 2045144
21/05/2019 454.00p 457.30p 404.20p 410.00p 3532978
20/05/2019 468.00p 468.00p 454.70p 460.40p 762111
17/05/2019 472.60p 472.60p 464.40p 465.00p 314547
16/05/2019 466.00p 471.20p 460.80p 470.60p 414684
15/05/2019 460.80p 466.80p 458.69p 462.80p 452941
14/05/2019 450.80p 459.80p 445.40p 459.80p 833576
13/05/2019 454.20p 454.81p 436.80p 444.40p 907586
10/05/2019 452.40p 459.62p 452.40p 453.40p 362861
09/05/2019 469.00p 469.00p 453.00p 453.00p 727519
08/05/2019 460.40p 469.40p 456.80p 468.60p 573937
07/05/2019 484.60p 484.60p 459.00p 459.00p 860328
03/05/2019 471.60p 482.00p 470.40p 481.00p 525911
02/05/2019 473.40p 475.40p 467.60p 475.00p 815113
01/05/2019 477.40p 477.80p 470.60p 470.60p 529127
30/04/2019 467.40p 476.60p 464.40p 476.60p 1395873
29/04/2019 485.00p 485.00p 464.80p 464.80p 759257
26/04/2019 480.00p 482.20p 474.20p 482.00p 546845
25/04/2019 484.80p 485.40p 471.40p 478.80p 751115
24/04/2019 479.40p 483.40p 471.20p 483.40p 486374
23/04/2019 471.00p 476.20p 463.60p 476.20p 1088417
18/04/2019 470.20p 473.00p 463.00p 467.00p 587408
17/04/2019 467.20p 479.40p 466.20p 469.20p 814981
16/04/2019 465.00p 470.20p 455.40p 465.60p 1075836
15/04/2019 456.00p 468.60p 456.00p 467.00p 1278941
12/04/2019 455.80p 468.80p 451.20p 453.00p 3815868
11/04/2019 468.20p 477.40p 466.69p 476.80p 343811
10/04/2019 462.80p 469.20p 461.36p 466.60p 229623
09/04/2019 460.00p 464.68p 457.00p 461.80p 1146215
08/04/2019 461.60p 469.00p 461.00p 469.00p 1198920
05/04/2019 460.00p 468.00p 460.00p 460.00p 486994
04/04/2019 441.00p 477.00p 436.60p 460.00p 1580838
03/04/2019 439.80p 448.00p 435.80p 444.40p 607884
02/04/2019 440.40p 440.80p 431.20p 437.80p 428860
01/04/2019 448.00p 448.00p 430.40p 439.40p 838574
29/03/2019 426.80p 447.80p 426.40p 446.80p 1693104
28/03/2019 416.00p 424.80p 414.05p 424.00p 440263
27/03/2019 422.80p 430.00p 414.40p 419.40p 445429
26/03/2019 421.80p 425.40p 419.20p 422.00p 393371
25/03/2019 424.80p 428.60p 415.80p 417.20p 355277
22/03/2019 441.60p 441.60p 427.00p 427.20p 340938
21/03/2019 438.00p 440.60p 436.00p 437.80p 386823
20/03/2019 436.80p 441.00p 434.00p 439.00p 466118
19/03/2019 443.20p 444.20p 436.20p 438.40p 419017
18/03/2019 435.60p 441.60p 435.60p 441.40p 476662
15/03/2019 422.60p 438.80p 413.80p 436.00p 1380671

*Close Price adjusted for both dividends and splits