Entertainment One Share History

Entertainment One Share Price history. The following table shows end-of-day data ETO historical share prices for Entertainment One, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

ETO.L
Share Price ETO.L
Charts ETO.L
Trades ETO.L
History Compare
ETO.L ETO.L
Share News ETO.L
RNS ETO.L
Accounts

Date	Open	High	Low	Close	Volume
2019-12-27	560.00	560.00	556.50	557.25	196,331
2019-12-25	557.50	559.25	557.50	559.25	0
2019-12-24	557.50	557.50	556.50	559.25	45,311
2019-12-23	557.00	557.50	556.00	557.00	1,942,545
2019-12-20	557.50	558.00	556.00	556.75	2,345,144
2019-12-19	559.00	559.00	557.50	557.75	408,377
2019-12-18	557.50	558.00	557.00	557.25	827,266
2019-12-17	558.50	559.00	557.00	557.25	7,887,511
2019-12-16	557.00	558.50	556.50	557.25	1,937,213
2019-12-13	557.50	563.50	556.50	556.75	906,946
2019-12-12	556.50	557.50	556.50	557.25	501,365
2019-12-11	557.50	557.50	556.50	557.25	1,188,357
2019-12-10	557.00	557.50	556.50	557.25	859,363
2019-12-09	557.00	557.00	556.00	556.75	540,881
2019-12-06	556.50	557.00	556.50	556.75	163,431
2019-12-05	557.00	557.00	556.50	556.75	593,840
2019-12-04	556.00	557.00	556.00	556.75	804,265
2019-12-03	556.00	557.00	556.00	556.25	1,234,354
2019-12-02	561.00	561.00	556.00	556.25	719,627
2019-11-29	556.50	557.00	556.00	556.75	220,945
2019-11-28	556.50	556.50	556.00	556.25	1,130,322
2019-11-27	557.00	557.00	556.00	556.25	574,218
2019-11-26	556.50	557.00	555.50	556.75	5,292,954
2019-11-25	557.50	557.50	556.00	556.25	10,733,820
2019-11-22	556.00	557.00	556.00	556.75	2,384,432
2019-11-21	556.50	557.00	555.50	556.75	7,895,088
2019-11-20	557.50	557.50	556.50	557.00	5,906,949
2019-11-19	557.00	558.00	557.00	557.25	2,644,914
2019-11-18	556.50	557.50	556.50	557.00	694,752
2019-11-15	556.50	557.00	556.50	556.75	1,239,095
2019-11-14	557.00	559.00	556.00	556.25	1,468,332
2019-11-13	557.50	558.00	556.50	557.75	893,768
2019-11-12	557.00	557.50	556.50	557.00	640,328
2019-11-11	557.50	558.00	556.50	556.75	2,779,183
2019-11-08	556.50	558.00	556.50	557.75	2,051,851
2019-11-07	556.50	557.50	556.00	556.75	1,451,442
2019-11-06	556.00	556.50	556.00	556.25	2,491,411
2019-11-05	556.50	556.50	556.00	556.25	2,090,550
2019-11-04	556.50	556.50	556.00	556.25	7,543,272
2019-11-01	555.50	558.50	555.50	556.25	8,480,468
2019-10-31	556.50	556.50	555.50	556.25	6,225,030
2019-10-30	555.50	556.50	555.50	555.75	2,110,515
2019-10-29	557.00	557.00	555.50	556.25	4,496,031
2019-10-28	557.00	557.50	556.00	556.25	3,008,190
2019-10-25	558.00	559.00	556.50	556.75	9,244,217
2019-10-24	559.00	559.00	557.50	558.25	19,023,123
2019-10-23	559.00	559.00	558.00	558.25	8,577,972
2019-10-22	558.00	558.50	558.00	558.25	7,284,846
2019-10-21	558.00	558.50	557.50	558.25	2,041,074
2019-10-18	557.50	559.00	557.00	558.00	9,037,939
2019-10-17	558.50	559.50	557.00	558.00	2,936,700
2019-10-16	560.00	561.00	558.50	559.25	2,732,540
2019-10-15	560.00	563.50	560.00	560.25	960,518
2019-10-14	580.00	580.00	558.50	560.25	1,968,548
2019-10-11	562.50	563.50	560.50	562.25	1,486,068
2019-10-10	562.50	563.00	560.50	562.50	1,052,669
2019-10-09	563.00	563.50	561.50	562.50	1,239,563
2019-10-08	561.50	564.50	561.00	562.25	1,053,789
2019-10-07	560.50	562.50	560.50	561.75	1,367,825
2019-10-04	561.50	564.00	560.50	561.25	3,863,770
2019-10-03	564.50	565.00	561.00	561.25	5,970,742
2019-10-02	566.00	566.00	563.50	564.25	1,324,474
2019-10-01	568.00	568.00	564.00	564.25	1,753,868
2019-09-30	565.50	568.00	563.00	566.00	2,577,297
2019-09-27	568.50	570.00	566.50	567.25	1,380,687
2019-09-26	568.00	570.00	567.50	568.25	1,671,285
2019-09-25	567.00	571.00	567.00	570.75	2,804,017
2019-09-24	567.50	573.00	567.50	568.25	1,948,630
2019-09-23	569.50	574.00	566.00	572.00	701,230
2019-09-20	573.00	577.00	570.50	571.75	2,264,564
2019-09-19	569.00	571.00	568.00	570.00	818,426
2019-09-18	575.00	575.00	567.50	568.75	1,840,703
2019-09-17	570.00	572.50	570.00	571.75	1,223,482
2019-09-16	575.00	576.50	569.00	570.75	2,565,417
2019-09-13	578.00	581.00	572.00	574.75	696,002
2019-09-12	578.00	582.00	574.00	577.25	2,104,356
2019-09-11	576.50	580.00	573.00	578.75	1,912,864
2019-09-10	571.50	578.00	570.00	576.50	1,221,117
2019-09-09	580.00	587.00	572.00	573.50	1,819,578
2019-09-06	588.00	590.00	583.00	586.00	1,457,281
2019-09-05	589.50	590.00	581.00	587.75	1,109,772
2019-09-04	582.50	586.00	580.50	582.25	7,036,054
2019-09-03	587.00	587.00	576.00	581.25	2,480,096
2019-09-02	586.00	588.00	584.00	587.75	3,667,647
2019-08-30	586.50	590.50	583.50	586.25	1,574,730
2019-08-29	585.00	589.50	585.00	586.75	2,103,532
2019-08-28	584.00	589.50	582.00	586.75	7,303,007
2019-08-27	580.50	593.00	580.50	587.00	8,937,679
2019-08-23	575.00	616.00	568.50	441.30	18,701,220
2019-08-22	436.00	447.80	431.40	441.30	1,274,931
2019-08-21	417.00	442.60	417.00	435.50	1,630,580
2019-08-20	403.20	418.80	401.40	412.30	1,147,935
2019-08-19	399.80	406.20	398.80	399.80	2,547,969
2019-08-16	398.00	401.60	397.20	399.50	1,283,129
2019-08-15	405.00	411.40	396.40	397.90	760,250
2019-08-14	412.40	415.40	405.40	409.70	749,092
2019-08-13	418.40	422.60	414.40	415.00	817,561
2019-08-12	425.00	425.00	416.80	417.40	407,335
2019-08-09	425.00	425.60	422.80	424.10	361,594
2019-08-08	427.00	428.40	423.00	423.70	1,108,237
2019-08-07	421.60	427.00	418.60	425.90	427,623
2019-08-06	417.00	426.60	417.00	418.40	651,917
2019-08-05	430.40	430.40	417.40	420.70	463,794
2019-08-02	440.00	440.00	427.00	430.40	589,456
2019-08-01	435.20	443.20	435.20	439.20	967,624
2019-07-31	440.00	441.80	436.20	439.70	2,829,159
2019-07-30	438.80	447.80	438.80	446.50	935,046
2019-07-29	440.00	445.40	438.00	439.80	1,090,541
2019-07-26	447.80	459.00	446.80	448.30	643,022
2019-07-25	455.60	455.60	441.20	443.10	1,232,001
2019-07-24	450.00	453.80	446.80	452.00	984,701
2019-07-23	448.80	450.00	444.40	449.20	944,245
2019-07-22	448.00	451.60	435.20	441.30	3,342,202
2019-07-19	427.40	448.00	425.20	446.90	3,462,296
2019-07-18	422.20	429.00	419.80	427.80	880,983
2019-07-17	416.20	422.40	415.20	422.40	893,867
2019-07-16	419.80	423.60	415.40	419.80	1,627,385
2019-07-15	428.40	428.40	418.60	422.70	1,262,599
2019-07-12	422.20	427.20	415.40	426.00	484,039
2019-07-11	421.40	424.60	415.00	420.00	637,618
2019-07-10	408.60	418.40	406.80	414.60	961,148
2019-07-09	416.60	416.60	400.20	410.90	3,549,302
2019-07-08	426.20	432.00	411.00	413.90	2,585,789
2019-07-05	421.00	426.40	417.00	425.20	1,151,404
2019-07-04	421.40	421.80	416.20	419.10	616,137
2019-07-03	406.20	423.00	405.40	419.60	1,377,101
2019-07-02	396.80	417.00	390.00	406.00	1,309,693
2019-07-01	397.20	402.40	395.40	397.30	847,939
2019-06-28	387.60	398.60	387.60	395.80	3,375,153
2019-06-27	387.40	392.40	382.00	386.90	750,346
2019-06-26	395.20	395.60	387.60	388.80	981,901
2019-06-25	393.40	394.20	384.00	392.10	867,904
2019-06-24	384.40	400.40	384.00	397.60	2,271,136
2019-06-21	378.20	382.60	372.00	380.40	602,193
2019-06-20	384.00	385.80	379.80	380.40	403,703
2019-06-19	386.00	388.00	379.60	379.80	746,298
2019-06-18	387.40	391.60	381.00	390.50	994,425
2019-06-17	383.20	390.80	383.20	386.20	1,090,040
2019-06-14	380.00	387.40	375.60	382.90	990,001
2019-06-13	385.40	388.80	378.40	382.60	621,709
2019-06-12	378.20	389.60	377.80	387.60	1,249,045
2019-06-11	392.60	392.60	369.40	374.30	2,227,374
2019-06-10	401.20	404.40	391.80	394.10	888,223
2019-06-07	406.00	410.40	400.20	401.40	1,155,814
2019-06-06	400.00	420.00	391.60	406.50	4,432,312
2019-06-05	419.80	420.40	346.40	348.60	4,399,250
2019-06-04	422.40	425.60	411.40	419.10	958,656
2019-06-03	435.60	435.60	411.00	418.80	2,111,211
2019-05-31	418.00	434.40	413.80	421.60	1,156,246
2019-05-30	430.00	435.60	421.00	421.60	1,472,038
2019-05-29	451.40	454.00	433.80	434.10	1,592,753
2019-05-28	442.80	452.60	438.40	451.20	1,588,619
2019-05-24	420.80	444.00	417.00	438.90	1,936,119
2019-05-23	417.80	421.60	405.60	419.20	1,649,680
2019-05-22	410.00	422.00	410.00	415.90	2,403,037
2019-05-21	454.00	456.20	404.20	408.10	3,601,481
2019-05-20	468.00	468.00	454.80	459.60	845,227
2019-05-17	472.60	472.60	464.40	464.80	315,757
2019-05-16	466.00	471.20	460.80	470.10	423,944
2019-05-15	460.80	466.80	460.00	463.00	462,361
2019-05-14	450.80	459.80	445.40	459.40	860,313
2019-05-13	454.20	454.20	436.80	443.20	918,953
2019-05-10	452.40	458.60	452.40	452.90	373,062
2019-05-09	469.00	469.00	453.00	454.40	753,168
2019-05-08	460.40	469.40	457.00	467.90	594,326
2019-05-07	484.60	484.60	459.00	459.60	863,146
2019-05-03	471.60	482.00	470.40	480.30	574,835
2019-05-02	473.40	475.40	467.60	472.70	876,669
2019-05-01	477.40	477.80	470.60	473.00	656,598
2019-04-30	467.40	476.60	464.40	473.60	1,572,889
2019-04-29	485.00	485.00	464.80	466.50	802,519
2019-04-26	480.00	482.20	474.20	480.80	557,048
2019-04-25	484.80	485.40	471.40	478.80	817,238
2019-04-24	479.40	483.40	471.20	481.50	942,487
2019-04-23	471.00	476.20	463.60	473.10	1,161,153

Share	Price	Change
Regtech Open (RTOP)	2.20	20.53%
Skillcast (SKL)	38.50	18.46%
Webis (WEB)	1.20	14.29%
Trellus Health. (TRLS)	2.00	14.29%
Quadrise (QED)	1.65	14.26%

Share	Price	Change
Byotrol (BYOT)	0.10	-20%
Empyrean (EME)	0.455	-15.74%
Marechale Cap. (MAC)	1.05	-14.29%
Sareum (SAR)	23.75	-11.21%
Keras Res (KRS)	1.70	-10.53%

Share	Price	Volume
88 Energy (88E)	0.225	377,341,561
Baron Oil (BOIL)	0.0675	245,656,422
Alien Metals (UFO)	0.21	240,974,958
Supply@me Cap (SYME)	0.028	228,408,219
Challenger Energy (CEG)	0.16	163,293,852