U.S. Markets closed

Entertainment One Ltd. (ETO.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
241.00-2.80 (-1.15%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 2017241.60245.80239.75241.00241.001,996,073
Jul 21, 2017243.00243.80240.30243.80243.80685,544
Jul 20, 2017239.90244.70239.90242.40242.40747,931
Jul 19, 2017237.00241.30234.40240.40240.401,431,576
Jul 18, 2017234.80237.20230.90237.10237.102,815,629
Jul 17, 2017231.00238.00230.50236.40236.401,245,484
Jul 14, 2017228.90231.60226.90231.30231.301,024,679
Jul 13, 2017222.00228.40220.90228.00228.00685,772
Jul 12, 2017224.40227.50219.50221.50221.501,307,316
Jul 11, 2017229.80231.20222.20226.10226.101,795,047
Jul 10, 2017230.60231.60226.90229.50229.501,331,758
Jul 07, 2017224.80230.10223.20230.10230.101,563,444
Jul 06, 2017220.80220.80220.80220.80220.80822,356
Jul 06, 20171.3 Dividend
Jul 05, 2017220.90226.40218.90223.90222.60523,201
Jul 04, 2017222.80223.10221.10222.00220.71418,709
Jul 03, 2017218.40223.70218.40223.20221.90683,482
Jun 30, 2017219.20221.80217.80220.40219.12324,428
Jun 29, 2017220.00221.11217.40218.30217.0366,040
Jun 28, 2017222.10222.70220.10221.30220.022,183,173
Jun 27, 2017224.20223.10218.20222.36221.072,084,318
Jun 26, 2017223.10223.90218.90221.68220.39148,063
Jun 23, 2017217.49217.49217.49217.49216.22376,061
Jun 22, 2017221.50221.50209.98216.00214.75307,379
Jun 21, 2017219.80225.23219.40222.30221.01123,115
Jun 20, 2017222.60225.00220.90222.00220.71216,331
Jun 19, 2017220.20224.10220.24221.20219.92557,008
Jun 16, 2017216.50224.30216.50222.70221.412,508,196
Jun 15, 2017224.30224.30214.26218.40217.131,352,534
Jun 14, 2017227.40227.40223.20225.50224.191,881,205
Jun 13, 2017220.80229.40220.80224.90223.592,679,563
Jun 12, 2017221.10229.10220.60222.60221.311,165,504
Jun 09, 2017224.00225.00217.31222.60221.312,360,254
Jun 08, 2017225.50227.60220.80222.90221.611,789,441
Jun 07, 2017235.40236.90225.10225.10223.793,212,077
Jun 06, 2017241.00241.60235.40235.40234.032,029,073
Jun 05, 2017239.00241.90238.22240.10238.711,191,221
Jun 02, 2017236.70242.20233.67240.20238.811,300,750
Jun 01, 2017246.70246.70236.00237.50236.121,191,545
May 31, 2017248.20248.90243.50244.40242.981,871,379
May 30, 2017247.20249.00245.60248.70247.261,274,923
May 26, 2017250.00250.12244.50247.20245.762,260,461
May 25, 2017240.40248.60240.40247.40245.961,725,769
May 24, 2017236.00243.20236.00242.20240.79997,103
May 23, 2017242.00250.40237.20237.40236.021,295,400
May 22, 2017240.50243.00238.84242.00240.59434,183
May 19, 2017242.60243.50239.80241.40240.00581,637
May 18, 2017241.40241.40236.80239.30237.91786,483
May 17, 2017235.90240.60233.60239.70238.31696,230
May 16, 2017232.90238.90232.90234.90233.54713,073
May 15, 2017236.30240.90229.88237.10235.721,518,122
May 12, 2017237.60242.89234.30236.90235.521,680,043
May 11, 2017242.00245.80242.00243.50242.092,324,075
May 10, 2017245.60248.40244.20245.20243.78806,898
May 09, 2017243.60245.60241.62244.30242.88611,700
May 08, 2017242.00244.70239.80243.30241.891,017,295
May 05, 2017243.90244.00240.90241.10239.70373,587
May 04, 2017244.90248.00242.70242.90241.49787,957
May 03, 2017246.40250.00244.50248.30246.861,198,814
May 02, 2017245.30248.71240.50246.00244.57712,821
Apr 28, 2017242.60247.30239.30247.30245.862,091,732
Apr 27, 2017246.20246.30239.30239.50238.111,049,056
Apr 26, 2017243.60248.70242.30248.50247.06332,943
Apr 25, 2017249.00249.00243.70243.90242.48389,143
Apr 24, 2017247.00249.00243.80244.50243.08401,698
Apr 21, 2017249.00249.00244.10246.90245.47273,342
Apr 20, 2017251.90251.90246.06247.60246.16363,556
Apr 19, 2017244.60252.00243.80247.40245.96820,964
Apr 18, 2017246.30248.41243.20245.00243.58743,702
Apr 13, 2017249.90254.90240.70246.30244.87699,338
Apr 12, 2017243.30246.00243.20246.00244.57493,163
Apr 11, 2017245.10246.40242.55244.50243.08596,365
Apr 10, 2017237.10245.10236.65245.00243.58584,749
Apr 07, 2017241.30245.50237.90242.30240.89893,298
Apr 06, 2017240.30242.20237.30237.70236.32666,416
Apr 05, 2017237.50243.60237.48243.10241.69410,881
Apr 04, 2017241.80244.70239.40241.60240.20581,135
Apr 03, 2017249.50249.50240.20240.30238.90763,210
Mar 31, 2017235.60246.10232.30244.60243.181,618,369
Mar 30, 2017231.40233.70228.85231.20229.861,060,496
Mar 29, 2017225.30230.30223.30229.40228.071,025,265
Mar 28, 2017224.20225.40222.70224.40223.10715,569
Mar 27, 2017224.20225.40222.10223.00221.71538,881
Mar 24, 2017224.90226.80222.00226.60225.28723,455
Mar 23, 2017220.00225.40217.30224.20222.90514,475
Mar 22, 2017225.00225.37218.50220.60219.32749,158
Mar 21, 2017227.90227.90223.90225.40224.09508,443
Mar 20, 2017226.80231.30224.44228.10226.78479,202
Mar 17, 2017235.40235.40226.90231.80230.45709,745
Mar 16, 2017230.40231.90228.40230.40229.06713,936
Mar 15, 2017235.00235.00230.10231.10229.76487,244
Mar 14, 2017236.00236.89233.80235.00233.64552,136
Mar 13, 2017238.00238.00235.30236.70235.33506,236
Mar 10, 2017238.00238.80236.30237.50236.12432,844
Mar 09, 2017237.20237.60233.80235.80234.43298,502
Mar 08, 2017236.50238.00233.00235.30233.93496,792
Mar 07, 2017232.90236.40230.70235.90234.53620,508
Mar 06, 2017236.60238.50234.50235.10233.73386,718
Mar 03, 2017234.90236.50231.30236.00234.63362,626
Mar 02, 2017236.00236.60231.90235.40234.03858,475
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...