Share Name Share Symbol Market Type Share ISIN Share Description
Establishment Investment Trust LSE:ET. London Ordinary Share GB0031336919 ORD 25P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.50p +0.23% 221.00p 220.00p 222.00p 221.00p 220.50p 220.50p 5,003 15:19:53
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 1.4 1.1 5.3 42.1 44.20

Establishment Investment Trust (ET.) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Jul 2017220.50001+2.13+0.97%218.25220.5000110,999
19 Jul 2017218.375-3.00-1.36%218221.2536,620
18 Jul 2017221.375-0.13-0.06%221.00001221.53,500
17 Jul 2017221.5+1.50+0.68%220.00001221.50
14 Jul 2017220.00001+1.00+0.46%218.99998220.000015,000
13 Jul 2017218.99998-7.75-3.42%218.5224.518,933
12 Jul 2017226.75+2.50+1.11%224.75226.7530,833
11 Jul 2017224.25-0.25-0.11%224.25224.7510,739
10 Jul 2017224.5+2.50+1.13%22222521,418
07 Jul 2017222-2.00-0.89%22222325,129
06 Jul 2017224-1.00-0.44%223.522512,195
05 Jul 20172250.000.00%2252260
04 Jul 20172250.000.00%2252251,500
03 Jul 20172250.000.00%2252254,729
30 Jun 2017225+0.25+0.11%2242254,935
29 Jun 2017224.75+1.25+0.56%224.75225.257,252
28 Jun 2017223.5-1.38-0.61%223.5225.59,800
27 Jun 2017224.87501+0.13+0.06%224.87501224.87501883
26 Jun 2017224.75+0.25+0.11%224.5224.756,056
23 Jun 2017224.50.000.00%224.5224.50
22 Jun 2017224.5+0.50+0.22%223.5224.50
21 Jun 2017224-1.00-0.44%2242250
Download more Establishment Investment Trust Historical Data

Establishment Investment Trust (ET.) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week219221.52180.0000037k11k20.91%
1 Month224.5226.752180.0000037k11k-3.5-1.56%
3 Months203.5226.75203.250.0000041k8k17.58.60%
6 Months194.5226.75193.50.0000050k6k26.513.62%
1 Year167.75226.75167.50.00000145k6k53.2531.74%
3 Years170.5226.75142.50.00000145k7k50.529.62%
5 Years178242142.50.00000162k7k4324.16%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:35 V: D:20170721 14:44:34