Entertainment One Limited (ETO) Share Price

Media Sector

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

Date Open High Low Close* Volume
02/09/2013 188.55p 189.05p 188.55p 188.55p 382934
30/08/2013 188.12p 189.43p 188.12p 188.55p 252102
29/08/2013 186.80p 188.12p 186.01p 188.12p 495549
28/08/2013 190.31p 190.31p 185.92p 186.80p 283243
27/08/2013 190.31p 190.31p 188.55p 188.55p 181264
23/08/2013 190.75p 191.62p 189.21p 189.21p 4179286
22/08/2013 190.75p 190.75p 189.43p 189.87p 297866
21/08/2013 190.31p 191.19p 189.58p 190.09p 5168782
20/08/2013 190.75p 191.19p 188.55p 191.19p 3627386
19/08/2013 189.43p 191.62p 188.55p 191.19p 1072300
16/08/2013 191.19p 192.94p 188.55p 188.77p 2471906
15/08/2013 190.09p 194.69p 186.80p 191.19p 1032817
14/08/2013 186.36p 187.68p 185.31p 186.80p 564523
13/08/2013 186.80p 186.80p 185.05p 185.70p 307839
12/08/2013 186.36p 187.02p 185.36p 186.80p 1030624
09/08/2013 182.42p 187.68p 181.55p 186.36p 3459335
08/08/2013 182.42p 183.29p 181.10p 182.42p 115425
07/08/2013 185.48p 185.48p 179.78p 182.42p 160181
06/08/2013 183.29p 186.80p 183.29p 184.61p 549380
05/08/2013 184.17p 185.05p 183.29p 183.29p 108313
02/08/2013 182.42p 184.87p 181.71p 184.17p 274353
01/08/2013 179.78p 184.17p 179.52p 182.42p 3128091
31/07/2013 179.78p 180.49p 179.19p 179.78p 2116835
30/07/2013 179.78p 180.22p 179.17p 179.78p 167906
29/07/2013 178.03p 180.44p 178.03p 179.78p 618956
26/07/2013 178.03p 178.69p 177.59p 178.03p 174605
25/07/2013 179.35p 179.35p 177.15p 178.03p 400512
24/07/2013 174.08p 179.70p 171.89p 178.91p 1006217
23/07/2013 170.14p 173.21p 169.03p 171.89p 307076
22/07/2013 167.94p 171.01p 167.07p 170.14p 293629
19/07/2013 167.94p 168.93p 166.89p 167.94p 140457
18/07/2013 167.94p 168.38p 166.64p 167.94p 290927
17/07/2013 167.94p 169.00p 166.92p 168.38p 191638
16/07/2013 167.51p 170.14p 166.63p 167.94p 198889
15/07/2013 165.31p 167.86p 164.52p 167.51p 327432
12/07/2013 165.75p 166.28p 164.44p 165.31p 1512414
11/07/2013 164.88p 166.45p 164.00p 165.75p 864227
10/07/2013 168.38p 168.38p 164.00p 164.88p 294897
09/07/2013 170.58p 171.45p 167.51p 168.38p 190885
08/07/2013 172.77p 172.77p 171.01p 171.45p 206206
05/07/2013 172.77p 172.77p 171.89p 172.77p 1346344
04/07/2013 173.65p 173.65p 171.89p 172.77p 625124
03/07/2013 174.96p 174.96p 172.77p 173.65p 67185
02/07/2013 176.28p 176.28p 173.65p 174.96p 110914
01/07/2013 169.70p 179.78p 169.70p 176.28p 690624
28/06/2013 164.44p 171.89p 163.56p 169.70p 1706561
27/06/2013 159.17p 164.88p 159.17p 163.56p 1273683
26/06/2013 156.98p 160.31p 156.37p 159.17p 2863633
25/06/2013 156.32p 156.98p 155.95p 156.98p 485063
24/06/2013 156.98p 157.20p 156.11p 156.32p 118086
21/06/2013 158.30p 158.30p 156.11p 156.98p 207510
20/06/2013 157.42p 158.74p 156.54p 158.30p 36408
19/06/2013 157.86p 159.17p 156.98p 158.74p 91967
18/06/2013 160.05p 160.05p 156.54p 157.86p 118779
17/06/2013 160.27p 160.27p 159.61p 160.05p 15285
14/06/2013 160.93p 164.71p 159.61p 160.27p 967734
13/06/2013 162.24p 162.59p 156.11p 160.93p 201414
12/06/2013 163.12p 163.56p 156.11p 156.11p 1754163
11/06/2013 166.63p 166.63p 162.33p 163.12p 1641177
10/06/2013 166.63p 166.96p 165.75p 166.63p 269106
07/06/2013 166.63p 166.96p 165.75p 166.63p 816266
06/06/2013 166.19p 166.63p 165.75p 166.63p 269119
05/06/2013 168.38p 168.38p 165.75p 166.19p 1008164
04/06/2013 168.82p 168.82p 162.24p 168.38p 144819
03/06/2013 169.70p 170.49p 162.24p 162.24p 84485
31/05/2013 168.82p 170.14p 167.77p 169.26p 4136133
30/05/2013 168.38p 169.79p 166.72p 168.82p 758839
29/05/2013 169.70p 169.70p 166.46p 168.38p 990920
28/05/2013 168.38p 169.87p 167.51p 169.70p 79884
24/05/2013 169.26p 169.26p 167.51p 168.38p 70233
23/05/2013 169.26p 171.01p 167.51p 169.26p 1147296
22/05/2013 171.89p 171.89p 163.56p 169.26p 1105738
21/05/2013 174.52p 177.15p 170.14p 171.89p 315654
20/05/2013 167.51p 176.71p 166.63p 173.21p 862906
17/05/2013 162.24p 168.38p 161.37p 167.07p 1385115
16/05/2013 162.24p 162.46p 161.45p 162.24p 238518
15/05/2013 162.24p 162.67p 161.81p 162.24p 387127
14/05/2013 162.24p 162.66p 161.37p 162.24p 47824
13/05/2013 162.24p 162.73p 161.49p 162.24p 146529
10/05/2013 162.68p 163.34p 161.37p 162.24p 152092
09/05/2013 162.68p 163.47p 162.24p 162.68p 96042
08/05/2013 162.68p 163.60p 162.24p 162.68p 231570
07/05/2013 162.68p 164.00p 161.81p 162.68p 171244
03/05/2013 162.68p 163.43p 161.92p 162.68p 84826
02/05/2013 162.68p 163.60p 161.37p 162.68p 18079
01/05/2013 162.68p 163.94p 161.37p 162.68p 323154
30/04/2013 163.12p 164.44p 161.81p 163.12p 611354
29/04/2013 162.68p 164.88p 162.24p 164.00p 130185
26/04/2013 161.37p 162.68p 160.49p 162.68p 214929
25/04/2013 155.23p 162.24p 154.35p 162.24p 1499546
24/04/2013 150.84p 155.23p 149.62p 154.35p 1922875
23/04/2013 149.53p 154.20p 149.09p 149.97p 361673
22/04/2013 150.40p 151.44p 149.09p 149.53p 205848
19/04/2013 153.47p 153.83p 149.62p 150.40p 104032
18/04/2013 154.79p 155.10p 152.60p 153.47p 173553
17/04/2013 156.98p 157.42p 154.35p 154.79p 127797
16/04/2013 161.37p 161.37p 156.28p 156.54p 467081
15/04/2013 163.56p 163.56p 160.49p 161.37p 54751
12/04/2013 163.56p 163.95p 162.24p 162.24p 104050
11/04/2013 163.56p 163.95p 162.24p 162.46p 18424
10/04/2013 164.00p 164.00p 162.68p 163.56p 201700
09/04/2013 164.00p 164.23p 163.12p 164.00p 345416
08/04/2013 164.44p 165.46p 163.40p 164.00p 69068
05/04/2013 164.88p 166.63p 163.38p 164.44p 67722
04/04/2013 164.88p 166.63p 164.17p 166.63p 413547
03/04/2013 164.44p 166.63p 164.00p 166.41p 310660
02/04/2013 164.44p 165.36p 163.56p 164.88p 270952
28/03/2013 164.44p 164.44p 163.12p 163.34p 419157
27/03/2013 164.00p 164.88p 162.24p 163.12p 1261990
26/03/2013 162.68p 162.95p 161.68p 162.24p 117547
25/03/2013 162.68p 163.34p 161.54p 162.24p 287382
22/03/2013 162.68p 162.68p 161.54p 162.24p 49592
21/03/2013 162.68p 162.77p 161.50p 162.68p 139419
20/03/2013 162.68p 162.77p 161.37p 162.24p 125117
19/03/2013 162.68p 163.56p 161.53p 162.68p 160784
18/03/2013 161.81p 162.86p 161.37p 162.68p 27666
15/03/2013 162.24p 164.00p 161.81p 163.12p 843147
14/03/2013 162.24p 163.83p 161.81p 162.24p 2159478
13/03/2013 164.00p 164.88p 162.24p 162.24p 804900
12/03/2013 164.00p 164.95p 163.56p 164.00p 86239
11/03/2013 164.00p 165.23p 163.56p 164.00p 420630
08/03/2013 163.56p 165.75p 163.40p 164.00p 73447
07/03/2013 163.56p 164.88p 162.77p 164.88p 172928
06/03/2013 163.56p 164.44p 162.77p 163.56p 46649
05/03/2013 163.12p 163.82p 161.37p 163.12p 288581
04/03/2013 163.56p 163.82p 162.08p 163.12p 149103
01/03/2013 162.68p 164.70p 161.81p 163.12p 734651
28/02/2013 163.12p 163.91p 162.00p 163.12p 2426439
27/02/2013 163.56p 163.74p 162.08p 163.12p 66894
26/02/2013 162.68p 164.00p 162.24p 163.56p 491371
25/02/2013 163.56p 164.88p 162.24p 162.68p 91034
22/02/2013 163.56p 164.44p 163.38p 163.56p 22812
21/02/2013 164.00p 166.63p 163.12p 163.56p 514102
20/02/2013 162.68p 165.75p 162.68p 164.88p 217449
19/02/2013 164.00p 165.75p 162.24p 162.68p 1226409
18/02/2013 164.00p 165.16p 162.68p 164.00p 147328
15/02/2013 164.00p 164.00p 162.24p 163.12p 108613
14/02/2013 166.19p 168.30p 162.24p 163.12p 207462
13/02/2013 161.81p 164.88p 161.04p 164.88p 2140966
12/02/2013 164.00p 164.44p 160.49p 161.59p 232905
11/02/2013 167.07p 171.01p 161.81p 161.81p 840953
08/02/2013 164.00p 164.70p 160.71p 160.71p 162466
07/02/2013 166.19p 166.72p 163.12p 163.12p 865657
06/02/2013 164.44p 167.51p 159.17p 159.17p 398869
05/02/2013 160.05p 164.65p 160.05p 164.00p 525281
04/02/2013 160.05p 162.24p 159.83p 160.05p 49674
01/02/2013 160.93p 161.37p 159.35p 160.05p 17655
31/01/2013 161.81p 163.56p 160.49p 160.93p 1180978
30/01/2013 156.11p 162.24p 156.11p 162.24p 181696
29/01/2013 155.23p 156.98p 154.35p 156.98p 54076
28/01/2013 155.23p 156.54p 154.92p 155.23p 1933347
25/01/2013 155.23p 156.91p 154.70p 155.23p 27342
24/01/2013 155.23p 156.98p 154.35p 155.23p 168004
23/01/2013 155.23p 155.23p 153.79p 155.23p 235107
22/01/2013 151.72p 156.17p 151.28p 155.23p 551246
21/01/2013 151.28p 152.16p 150.71p 151.72p 372992
18/01/2013 150.84p 151.72p 149.09p 151.28p 504264
17/01/2013 151.72p 152.60p 149.09p 150.84p 546161
16/01/2013 152.82p 152.82p 149.97p 151.72p 198678
15/01/2013 153.91p 153.91p 151.72p 152.82p 149930
14/01/2013 154.79p 154.79p 153.47p 153.47p 62194
11/01/2013 159.17p 159.44p 154.35p 154.79p 454596
10/01/2013 160.93p 161.19p 158.74p 159.17p 40779
09/01/2013 160.93p 161.48p 159.70p 160.93p 36002
08/01/2013 160.93p 162.24p 159.70p 160.93p 318023
07/01/2013 162.24p 162.73p 160.05p 161.37p 2225851
04/01/2013 160.05p 164.00p 159.88p 162.24p 875522
03/01/2013 152.16p 160.49p 150.84p 160.05p 731527
02/01/2013 147.77p 151.30p 146.68p 150.40p 294540
31/12/2012 146.90p 149.09p 146.46p 147.77p 57411
28/12/2012 146.02p 149.09p 144.00p 148.21p 588501
27/12/2012 143.83p 147.34p 142.95p 146.46p 65804
24/12/2012 144.27p 145.49p 142.61p 143.83p 13253
21/12/2012 143.39p 145.58p 142.51p 144.92p 233474
20/12/2012 142.95p 143.83p 141.55p 143.39p 33885
19/12/2012 139.44p 142.95p 139.44p 142.95p 964999
18/12/2012 142.29p 142.29p 138.57p 139.44p 91543
17/12/2012 141.42p 142.29p 141.09p 142.29p 36908
14/12/2012 142.29p 142.51p 141.20p 141.42p 323101
13/12/2012 142.29p 142.77p 141.20p 142.29p 43137
12/12/2012 142.95p 143.39p 141.20p 142.29p 312226
11/12/2012 142.51p 142.95p 141.93p 142.95p 917256
10/12/2012 142.95p 143.81p 141.56p 141.63p 75800
07/12/2012 139.88p 142.51p 139.56p 142.51p 93849
06/12/2012 140.54p 140.76p 139.44p 139.88p 1119941
05/12/2012 140.32p 141.11p 139.03p 140.54p 326044
04/12/2012 140.32p 140.76p 137.69p 140.32p 388333
03/12/2012 140.76p 141.20p 140.32p 140.32p 105882
30/11/2012 141.20p 142.07p 140.32p 142.07p 120027
29/11/2012 141.20p 142.07p 141.20p 141.20p 33500
28/11/2012 141.63p 142.60p 140.71p 141.20p 77206
27/11/2012 143.39p 144.62p 141.46p 141.63p 89362
26/11/2012 143.39p 144.42p 142.07p 143.39p 94676
23/11/2012 142.95p 143.83p 142.51p 143.39p 18722
22/11/2012 143.39p 143.65p 142.07p 142.95p 479386
21/11/2012 143.39p 143.65p 142.95p 143.39p 476502
20/11/2012 144.27p 144.34p 142.95p 143.39p 310563
19/11/2012 145.14p 145.67p 144.27p 144.27p 73289
16/11/2012 145.58p 146.02p 144.79p 145.14p 105469
15/11/2012 146.02p 147.12p 144.70p 147.12p 46150

*Close Price adjusted for both dividends and splits