Entertainment One Limited (ETO) Share Price

Media Sector

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

Date Open High Low Close* Volume
14/11/2012 146.02p 147.78p 143.83p 144.70p 682816
13/11/2012 146.46p 146.90p 144.70p 144.70p 77491
12/11/2012 148.65p 148.65p 145.36p 146.46p 94883
09/11/2012 149.09p 149.09p 148.21p 149.09p 58480
08/11/2012 149.09p 149.79p 147.34p 149.09p 45007
07/11/2012 148.21p 149.83p 147.77p 149.09p 1536838
06/11/2012 149.97p 149.97p 147.34p 149.09p 275796
05/11/2012 149.97p 151.28p 149.26p 151.28p 19042
02/11/2012 150.84p 151.12p 149.09p 149.97p 97218
01/11/2012 151.72p 152.16p 150.40p 150.84p 58157
31/10/2012 147.77p 151.94p 147.55p 151.72p 2238314
30/10/2012 146.02p 148.39p 145.39p 147.77p 492619
29/10/2012 146.02p 146.46p 144.70p 145.58p 5637852
26/10/2012 146.02p 146.96p 144.70p 146.02p 406914
25/10/2012 146.02p 146.75p 144.70p 146.02p 807354
24/10/2012 146.90p 147.34p 145.58p 146.02p 501309
23/10/2012 147.34p 147.73p 145.93p 146.90p 15637
22/10/2012 147.34p 147.77p 145.93p 147.34p 39635
19/10/2012 147.77p 148.21p 146.28p 147.34p 206244
18/10/2012 146.46p 147.91p 146.02p 147.77p 79382
17/10/2012 147.77p 147.77p 145.58p 146.46p 500830
16/10/2012 147.34p 147.77p 146.46p 147.77p 19695
15/10/2012 147.34p 147.99p 147.34p 147.34p 7302
12/10/2012 147.77p 148.43p 146.27p 147.34p 1734415
11/10/2012 148.65p 149.97p 146.68p 146.68p 100507
10/10/2012 148.65p 149.09p 147.34p 148.65p 831586
09/10/2012 149.31p 149.53p 148.21p 149.09p 181172
08/10/2012 149.09p 150.40p 147.34p 149.31p 718135
05/10/2012 147.34p 149.27p 145.14p 149.09p 2201219
04/10/2012 146.90p 147.69p 145.71p 147.34p 151798
03/10/2012 144.70p 147.77p 143.39p 146.90p 1408079
02/10/2012 143.83p 145.14p 143.48p 144.70p 1774721
01/10/2012 149.09p 149.09p 137.09p 143.17p 6837968
28/09/2012 149.53p 149.53p 147.34p 149.53p 909741
27/09/2012 149.53p 149.97p 147.82p 149.53p 292648
26/09/2012 147.77p 149.97p 147.50p 147.77p 144653
25/09/2012 148.65p 149.40p 147.47p 147.77p 496023
24/09/2012 149.97p 150.84p 147.55p 148.43p 88695
21/09/2012 150.84p 150.84p 149.09p 149.97p 117530
20/09/2012 152.60p 152.60p 149.53p 150.84p 145249
19/09/2012 153.47p 153.47p 151.72p 152.60p 328840
18/09/2012 153.47p 153.47p 151.94p 153.47p 100751
17/09/2012 154.35p 156.98p 151.81p 153.47p 508165
14/09/2012 151.28p 154.35p 151.28p 152.16p 853897
13/09/2012 148.65p 153.04p 148.65p 151.28p 821896
12/09/2012 148.65p 149.09p 146.90p 148.21p 1246970
11/09/2012 149.09p 149.53p 146.46p 148.65p 251530
10/09/2012 149.97p 153.47p 147.60p 148.21p 1168485
07/09/2012 140.76p 149.97p 139.44p 149.97p 1087839
06/09/2012 136.37p 136.72p 136.15p 136.37p 24381
05/09/2012 138.13p 138.13p 136.02p 136.37p 90436
04/09/2012 138.57p 138.65p 137.69p 138.13p 84485
03/09/2012 139.00p 139.00p 138.57p 138.57p 19146
31/08/2012 140.76p 140.76p 138.57p 139.00p 68227
30/08/2012 140.76p 140.76p 139.44p 140.76p 51164
29/08/2012 140.76p 140.76p 139.44p 140.76p 13193
28/08/2012 140.76p 140.76p 139.44p 140.76p 43628
24/08/2012 139.88p 140.76p 139.44p 140.76p 27175
23/08/2012 139.88p 139.88p 139.44p 139.88p 952754
22/08/2012 141.20p 142.07p 139.44p 139.88p 96723
21/08/2012 139.44p 141.16p 139.00p 140.76p 28359
20/08/2012 139.00p 140.32p 138.65p 139.44p 24082
17/08/2012 139.00p 139.44p 138.00p 139.00p 16365
16/08/2012 139.00p 139.88p 137.95p 139.00p 8747
15/08/2012 139.00p 139.22p 137.91p 139.00p 14959
14/08/2012 139.00p 139.00p 137.85p 139.00p 44134
13/08/2012 139.00p 139.00p 137.69p 139.00p 50890
10/08/2012 138.57p 139.00p 137.69p 139.00p 626677
09/08/2012 139.44p 139.44p 137.69p 138.57p 99331
08/08/2012 139.44p 139.44p 137.78p 139.44p 364594
07/08/2012 139.44p 139.44p 137.69p 139.44p 18943
06/08/2012 139.44p 139.44p 137.86p 139.44p 21419
03/08/2012 139.44p 139.44p 137.78p 139.44p 113671
02/08/2012 139.44p 141.20p 137.91p 139.44p 43585
01/08/2012 139.44p 139.44p 137.91p 139.44p 361517
31/07/2012 139.44p 139.44p 137.69p 139.44p 4193
30/07/2012 139.44p 139.44p 137.78p 139.44p 17138
27/07/2012 141.20p 141.20p 137.69p 139.44p 105289
26/07/2012 137.69p 141.55p 137.69p 141.20p 516585
25/07/2012 134.18p 138.57p 134.18p 137.69p 1053476
24/07/2012 133.08p 133.08p 132.43p 132.43p 28762
23/07/2012 133.08p 133.74p 132.47p 133.08p 83045
20/07/2012 133.08p 134.28p 131.55p 133.08p 71177
19/07/2012 132.86p 134.18p 132.43p 133.08p 143951
18/07/2012 133.30p 133.30p 131.99p 132.86p 9607
17/07/2012 135.06p 135.06p 132.43p 133.30p 178578
16/07/2012 136.37p 136.37p 134.40p 135.06p 28294
13/07/2012 136.37p 136.37p 134.62p 136.37p 21100
12/07/2012 136.37p 136.37p 134.18p 136.37p 110599
11/07/2012 136.37p 136.37p 135.15p 136.37p 8214
10/07/2012 136.37p 136.46p 135.15p 136.37p 38625
09/07/2012 136.37p 136.72p 135.06p 136.37p 27016
06/07/2012 136.37p 136.72p 135.15p 136.37p 15948
05/07/2012 136.37p 136.81p 135.06p 136.37p 214717
04/07/2012 136.37p 136.37p 134.53p 136.37p 32807
03/07/2012 136.37p 136.81p 134.88p 136.37p 30773
02/07/2012 136.37p 137.69p 134.62p 136.37p 23089
29/06/2012 136.37p 136.81p 134.73p 136.37p 16639
28/06/2012 136.37p 137.03p 135.06p 136.37p 15138
27/06/2012 136.81p 136.81p 134.18p 136.37p 104799
26/06/2012 137.25p 137.60p 135.50p 136.81p 156473
25/06/2012 138.57p 138.57p 136.29p 137.25p 41099
22/06/2012 138.13p 139.71p 136.59p 138.57p 20697
21/06/2012 135.93p 138.97p 135.93p 138.57p 69704
20/06/2012 135.93p 136.29p 134.62p 135.93p 31048
19/06/2012 135.93p 135.93p 134.18p 135.93p 394617
18/06/2012 135.50p 135.93p 134.53p 135.93p 46839
15/06/2012 134.62p 137.25p 134.52p 135.50p 43464
14/06/2012 133.74p 141.42p 132.95p 134.62p 63340
13/06/2012 132.86p 135.06p 132.86p 134.84p 324989
12/06/2012 132.86p 134.18p 131.55p 133.30p 93353
11/06/2012 130.23p 141.20p 129.36p 132.86p 74374
08/06/2012 130.23p 130.63p 128.92p 130.23p 86746
07/06/2012 130.67p 130.67p 128.92p 129.36p 153553
06/06/2012 131.11p 132.13p 129.97p 130.67p 42487
01/06/2012 133.74p 135.06p 129.99p 131.55p 725778
31/05/2012 133.74p 134.40p 132.43p 133.30p 64328
30/05/2012 127.16p 135.93p 127.16p 134.62p 873898
29/05/2012 121.03p 127.16p 121.03p 127.16p 325321
28/05/2012 123.66p 123.66p 119.27p 121.03p 119362
25/05/2012 121.03p 121.03p 118.83p 118.83p 80823
24/05/2012 119.27p 121.46p 117.56p 121.03p 58730
23/05/2012 121.24p 121.24p 116.66p 118.39p 171934
22/05/2012 114.01p 121.46p 114.01p 121.46p 332719
21/05/2012 114.01p 114.89p 112.26p 114.01p 143943
18/05/2012 117.96p 117.96p 111.48p 114.01p 339722
17/05/2012 129.58p 129.58p 117.52p 119.27p 557881
16/05/2012 133.74p 133.74p 128.92p 129.58p 199095
15/05/2012 134.18p 134.44p 133.39p 133.74p 26624
14/05/2012 136.37p 137.25p 133.49p 134.18p 25265
11/05/2012 133.74p 136.81p 133.74p 136.37p 43484
10/05/2012 133.74p 134.18p 133.39p 133.74p 19696
09/05/2012 138.57p 138.57p 133.74p 133.74p 209295
08/05/2012 137.25p 138.78p 136.90p 138.57p 45632
04/05/2012 138.13p 139.44p 136.81p 137.25p 44510
03/05/2012 140.10p 140.10p 137.25p 138.13p 140428
02/05/2012 140.10p 140.10p 139.00p 140.10p 40061
01/05/2012 140.10p 140.14p 139.22p 140.10p 5178
30/04/2012 140.10p 140.23p 139.17p 140.10p 19583
27/04/2012 140.10p 140.10p 139.05p 140.10p 27706
26/04/2012 139.66p 140.32p 139.11p 140.10p 20097
25/04/2012 141.20p 141.20p 139.22p 139.22p 101040
24/04/2012 140.98p 141.63p 140.41p 141.20p 162278
23/04/2012 140.10p 142.07p 139.65p 140.98p 706350
20/04/2012 140.76p 141.20p 139.97p 140.10p 475534
19/04/2012 140.32p 140.93p 139.44p 140.54p 194293
18/04/2012 142.07p 142.51p 140.32p 140.32p 343413
17/04/2012 142.95p 143.26p 142.07p 142.07p 773539
16/04/2012 142.95p 143.39p 142.60p 142.95p 15303
13/04/2012 142.95p 143.39p 142.34p 142.95p 24858
12/04/2012 142.95p 143.83p 140.54p 140.54p 230824
11/04/2012 143.39p 143.65p 142.16p 142.95p 105920
10/04/2012 143.39p 144.13p 141.55p 143.39p 324787
05/04/2012 140.76p 145.06p 140.54p 143.83p 137681
04/04/2012 141.20p 141.20p 139.57p 140.76p 66145
03/04/2012 140.32p 141.42p 139.31p 141.20p 298799
02/04/2012 138.13p 141.20p 137.78p 140.10p 160316
30/03/2012 136.81p 138.57p 135.23p 138.13p 151014
29/03/2012 135.93p 136.37p 135.06p 136.37p 85140
28/03/2012 135.93p 137.01p 135.23p 135.93p 163782
27/03/2012 132.43p 134.01p 131.68p 133.74p 362385
26/03/2012 132.86p 132.86p 131.59p 132.43p 888788
23/03/2012 133.63p 134.18p 130.67p 132.86p 3311384
22/03/2012 136.81p 136.81p 133.30p 133.63p 186759
21/03/2012 136.81p 136.81p 135.96p 136.81p 31362
20/03/2012 137.69p 137.69p 135.93p 136.81p 771492
19/03/2012 138.57p 138.57p 135.93p 136.81p 882299
16/03/2012 139.00p 139.44p 137.69p 137.69p 93191
15/03/2012 140.76p 141.11p 138.17p 139.00p 619860
14/03/2012 139.44p 140.89p 139.27p 140.76p 154070
13/03/2012 137.69p 139.44p 137.56p 139.44p 551376
12/03/2012 138.13p 138.57p 135.93p 137.69p 495841
09/03/2012 140.32p 140.76p 137.91p 137.91p 1910521
08/03/2012 141.20p 141.63p 139.44p 140.32p 1401144
07/03/2012 140.98p 141.79p 139.44p 141.20p 5466296
06/03/2012 142.07p 142.80p 139.14p 140.54p 259053
05/03/2012 141.20p 143.98p 140.58p 142.07p 482105
02/03/2012 135.06p 142.51p 134.84p 140.98p 1464811
01/03/2012 133.74p 135.67p 133.30p 134.84p 464163
29/02/2012 133.30p 133.87p 132.47p 133.74p 57450
28/02/2012 135.93p 135.93p 131.99p 133.30p 693240
27/02/2012 138.13p 138.13p 135.15p 135.93p 66799
24/02/2012 138.78p 139.00p 137.69p 138.13p 65822
23/02/2012 139.00p 139.44p 138.19p 138.78p 126246
22/02/2012 135.50p 139.44p 135.29p 139.00p 175894
21/02/2012 134.40p 135.93p 134.22p 135.50p 273029
20/02/2012 142.29p 142.51p 134.18p 134.62p 607101
17/02/2012 143.39p 143.61p 141.55p 141.85p 1104646
16/02/2012 145.36p 145.36p 143.06p 143.17p 925188
15/02/2012 144.92p 147.34p 144.84p 144.92p 772356
14/02/2012 143.39p 145.58p 143.34p 144.70p 2138710
13/02/2012 143.83p 174.52p 140.32p 143.39p 2531668
10/02/2012 174.08p 175.40p 171.01p 174.52p 5361654
09/02/2012 175.40p 175.40p 173.03p 174.08p 119480
08/02/2012 174.52p 175.40p 172.77p 175.40p 63056
07/02/2012 175.40p 175.40p 173.65p 173.86p 138435
06/02/2012 176.71p 176.94p 173.65p 175.40p 25519
03/02/2012 175.40p 177.15p 174.35p 176.71p 2657757
02/02/2012 174.08p 175.66p 172.77p 175.40p 262365
01/02/2012 173.65p 174.52p 171.01p 173.65p 2557066

*Close Price adjusted for both dividends and splits