Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

Entertainment One Group Historic Prices

 
     
Date Open High Low Close Volume
Sep 20, 2019 573.00 577.00 570.50 571.00 2,596,920
Sep 19, 2019 569.00 571.00 567.94 569.50 1,437,585
Sep 18, 2019 575.00 575.00 567.50 568.00 1,964,659
Sep 17, 2019 570.00 572.50 570.00 571.00 1,480,602
Sep 16, 2019 575.00 576.50 569.00 571.00 3,492,968
Sep 13, 2019 578.00 581.00 572.00 576.50 757,209
Sep 12, 2019 578.00 582.00 574.00 578.00 2,209,700
Sep 11, 2019 576.50 580.00 573.00 578.00 3,824,606
Sep 10, 2019 571.50 578.00 570.00 578.00 1,314,616
Sep 9, 2019 580.00 587.00 572.00 573.00 2,013,014
Sep 6, 2019 588.00 590.00 583.00 588.00 1,576,524
Sep 5, 2019 589.50 590.00 581.00 588.00 1,162,238
Sep 4, 2019 582.50 586.00 580.50 583.50 9,856,302
Sep 3, 2019 587.00 587.00 576.00 585.50 2,531,560
Sep 2, 2019 586.00 588.00 584.00 588.00 4,741,537
Aug 30, 2019 586.50 590.50 583.50 585.00 2,796,621
Aug 29, 2019 585.00 589.50 585.00 589.00 6,753,435
Aug 28, 2019 584.00 589.50 582.00 588.50 8,083,043
Aug 27, 2019 580.50 593.61 580.50 586.00 9,383,700
Aug 26, 2019 412.00 0.00 0.00 585.00 0
Aug 22, 2019 436.00 448.00 431.40 443.40 1,400,973
Aug 21, 2019 417.00 442.60 417.00 438.20 1,947,006
Aug 20, 2019 403.20 418.80 401.40 413.60 1,305,294
Aug 19, 2019 399.80 406.20 398.80 400.20 2,607,547
Aug 16, 2019 398.00 401.60 397.20 398.40 1,377,331
Aug 15, 2019 405.00 411.40 396.40 398.00 841,963
Aug 14, 2019 412.40 422.60 405.40 408.60 796,848
Aug 13, 2019 418.40 422.60 414.60 417.00 314,066
Aug 12, 2019 425.00 0.00 416.80 417.00 425,118
Aug 9, 2019 425.00 425.80 422.80 424.20 376,730
Aug 8, 2019 427.00 428.40 422.91 425.00 1,127,179
Aug 7, 2019 421.60 427.00 418.54 426.80 430,305
Aug 6, 2019 417.00 426.89 417.00 417.60 666,083
Aug 5, 2019 440.00 0.00 417.40 419.80 476,565
Aug 2, 2019 440.00 440.00 427.00 428.20 633,126
Aug 1, 2019 435.20 443.20 435.20 439.00 1,005,124
Jul 31, 2019 440.00 441.80 436.20 441.00 2,941,386
Jul 30, 2019 438.80 447.80 438.80 444.60 957,549
Jul 29, 2019 440.00 445.40 438.00 440.00 1,125,996
Jul 26, 2019 447.80 459.00 446.80 448.20 694,866
Jul 25, 2019 455.60 455.60 441.20 445.20 1,775,715
Jul 24, 2019 450.00 453.85 446.80 451.00 1,152,400
Jul 23, 2019 448.80 450.00 444.40 448.60 1,079,067
Jul 22, 2019 448.00 451.60 435.20 445.00 4,373,134
Jul 19, 2019 427.40 448.00 425.20 447.80 5,860,152
Jul 18, 2019 422.20 429.00 419.80 429.00 1,239,777
Jul 17, 2019 416.20 422.60 415.20 421.60 907,518
Jul 16, 2019 419.80 423.60 415.40 420.00 1,702,535
Jul 15, 2019 428.40 428.40 418.60 421.00 1,441,133
Jul 12, 2019 0.00 427.20 0.00 425.80 515,141
Showing 1 to 50 of 259