ETO.L - Entertainment One Ltd.

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec 30, 2019557.00557.00557.00557.00557.00-
Dec 27, 2019560.00560.00556.50557.00557.00248,765
Dec 24, 2019557.50557.50556.50557.50557.5045,311
Dec 23, 2019557.00557.50556.00557.00557.002,448,392
Dec 20, 2019557.50558.00556.00556.00556.002,379,934
Dec 19, 2019559.00559.00557.50558.00558.00420,149
Dec 18, 2019557.50558.00557.00558.00558.004,400,746
Dec 17, 2019558.50559.00556.50557.50557.507,898,755
Dec 16, 2019557.00558.50556.50557.50557.501,951,200
Dec 13, 2019557.50563.50556.50557.00557.001,356,221
Dec 12, 2019556.50557.50556.50557.50557.50660,666
Dec 11, 2019557.50557.50556.50557.00557.001,188,357
Dec 10, 2019557.00557.50556.50557.50557.50886,341
Dec 09, 2019557.00557.00556.00557.00557.00542,769
Dec 06, 2019556.50557.00556.00556.50556.50523,188
Dec 05, 2019557.00557.00556.50556.50556.501,170,129
Dec 04, 2019556.00557.00556.00556.50556.50906,487
Dec 03, 2019556.00557.00555.50556.00556.001,426,658
Dec 02, 2019561.00561.00556.00556.00556.001,300,353
Nov 29, 2019556.50557.00556.00556.00556.00230,781
Nov 28, 2019556.50556.50556.00556.00556.001,180,025
Nov 27, 2019557.00557.00556.00556.50556.50716,313
Nov 26, 2019556.50557.00555.50557.00557.008,582,103
Nov 25, 2019557.50557.50556.00556.00556.0021,662,219
Nov 22, 2019556.00557.00556.00557.00557.002,449,427
Nov 21, 2019556.50557.03555.22556.00556.007,897,255
Nov 20, 2019557.50557.53556.50557.50557.5012,058,964
Nov 19, 2019557.00558.00556.97557.00557.003,007,124
Nov 18, 2019556.50557.50556.50557.00557.00744,623
Nov 15, 2019556.50557.00556.00557.00557.003,249,744
Nov 14, 2019557.00559.00556.00556.00556.002,087,262
Nov 13, 2019557.50558.00556.50558.00558.00918,052
Nov 12, 2019557.00557.50556.50557.50557.50648,267
Nov 11, 2019557.50558.00556.18556.50556.502,822,354
Nov 08, 2019556.50558.00556.50557.50557.502,074,446
Nov 07, 2019556.50557.50556.00557.50557.501,478,245
Nov 06, 2019556.00556.53556.00556.50556.502,766,297
Nov 05, 2019556.50556.58556.00556.50556.502,379,982
Nov 04, 2019556.50556.58556.00556.50556.508,520,065
Nov 01, 2019555.50558.50555.50556.00556.008,624,108
Oct 31, 2019556.50556.58554.00556.50556.506,353,647
Oct 30, 2019555.50556.50555.50556.50556.502,383,774
Oct 29, 2019557.00557.00555.50556.00556.0010,968,874
Oct 28, 2019557.00565.50556.00556.50556.503,860,110
Oct 25, 2019558.00565.50556.50556.50556.5015,636,540
Oct 24, 2019559.00559.00557.50557.50557.5035,820,410
Oct 23, 2019559.00559.00558.00558.50558.508,597,104
Oct 22, 2019558.00558.50558.00558.00558.0012,807,823
Oct 21, 2019558.00558.50557.50558.00558.002,051,885
Oct 18, 2019557.50559.00557.00558.50558.5012,064,905
Oct 17, 2019558.50559.50557.00558.50558.505,100,581
Oct 16, 2019560.00561.00558.50559.50559.503,022,079
Oct 15, 2019560.00565.41560.00560.00560.002,463,701
Oct 14, 2019580.00580.00558.50560.50560.502,073,604
Oct 11, 2019562.50563.50560.50562.50562.501,721,469
Oct 10, 2019562.50563.00560.50562.50562.501,598,348
Oct 09, 2019563.00563.50561.50562.00562.001,277,584
Oct 08, 2019561.50564.50561.00563.00563.001,058,044
Oct 07, 2019560.50562.50560.50562.00562.002,571,180
Oct 04, 2019561.50564.00560.50561.50561.504,413,342
Oct 03, 2019564.50565.00561.00561.50561.507,162,889
Oct 02, 2019566.00566.00563.50564.00564.001,473,349
Oct 01, 2019568.00568.00564.00564.00564.002,002,059
Sep 30, 2019565.50568.00563.00566.00566.003,282,503
Sep 27, 2019568.50570.00566.50567.00567.002,203,054
Sep 26, 2019568.00570.00567.50567.50567.501,747,111
Sep 25, 2019567.00571.00567.00569.00569.002,764,108
Sep 24, 2019567.50573.50567.50567.50567.502,115,356
Sep 23, 2019569.50574.00566.00574.00574.00740,070
Sep 20, 2019573.00577.00570.50571.00571.002,596,920
Sep 19, 2019569.00571.00567.94569.50569.501,437,585
Sep 18, 2019575.00575.00567.50568.00568.001,964,659
Sep 17, 2019570.00572.50570.00571.00571.001,480,602
Sep 16, 2019575.00576.50569.00571.00571.003,492,968
Sep 13, 2019578.00581.00572.00576.50576.50757,209
Sep 12, 2019578.00582.00574.00578.00578.002,209,700
Sep 11, 2019576.50580.00573.00578.00578.003,824,606
Sep 10, 2019571.50578.00570.00578.00578.001,314,616
Sep 09, 2019580.00587.00572.00573.00573.002,013,014
Sep 06, 2019588.00590.00583.00588.00588.001,576,524
Sep 05, 2019589.50590.00581.00588.00588.001,162,238
Sep 04, 2019582.50586.91580.50583.50583.509,856,302
Sep 03, 2019587.00587.00576.00585.50585.502,531,560
Sep 02, 2019586.00588.00580.96588.00588.004,741,537
Aug 30, 2019586.50590.50583.50585.00585.002,796,621
Aug 29, 2019585.00589.50585.00589.00589.006,753,435
Aug 28, 2019584.00589.50582.00588.50588.508,083,043
Aug 27, 2019580.50593.61580.50586.00586.009,383,700
Aug 23, 2019575.00616.00568.50585.00585.0027,848,311
Aug 22, 2019436.00448.00431.40443.40443.401,400,973
Aug 21, 2019417.00442.60417.00438.20438.201,947,006
Aug 20, 2019403.20418.80401.40413.60413.601,305,294
Aug 19, 2019399.80406.20398.80400.20400.202,607,547
Aug 16, 2019398.00401.60397.20398.40398.401,377,331
Aug 15, 2019405.00411.40396.40398.00398.00841,963
Aug 14, 2019412.40415.40405.40408.60408.60796,848
Aug 13, 2019418.40422.60414.40414.60414.60877,042
Aug 12, 2019425.00425.00416.80417.00417.00425,118
Aug 09, 2019425.00425.80422.80424.20424.20376,730
Aug 08, 2019427.00428.40422.90425.00425.001,127,179
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...