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% 217.50p 215.00p 220.00p 217.50p 217.50p 217.50p 136 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 1.4 1.1 5.3 41.4 43.50

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

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Aug 2017218+0.75+0.35%217.252180
21 Aug 2017217.25+0.25+0.12%217217.252,350
18 Aug 2017217-0.25-0.12%216.25217.25893
17 Aug 2017217.25-0.75-0.34%217.25218306
16 Aug 2017218-0.75-0.34%218218.52,750
15 Aug 2017218.75-0.25-0.11%218.75218.999985,591
14 Aug 2017218.99998+1.00+0.46%218218.999982,050
11 Aug 2017218-0.50-0.23%218218.254,014
10 Aug 2017218.5-2.00-0.91%218.5219.749984,160
09 Aug 2017220.50001-1.50-0.68%220.50001221.53,000
08 Aug 2017222+0.25+0.11%221.752221,750
07 Aug 2017221.75+0.25+0.11%221.5221.751,010
04 Aug 2017221.5+0.25+0.11%221.25221.50
03 Aug 2017221.25+1.25+0.57%220.00001221.250
02 Aug 2017220.00001-0.25-0.11%220.00001220.250011,827
01 Aug 2017220.25001-0.75-0.34%220.25001221.257,328
31 Jul 2017221.00001-0.75-0.34%221.00001221.751,031
28 Jul 2017221.750.000.00%221.5221.750
27 Jul 2017221.75-0.50-0.22%221.752237,252
26 Jul 2017222.25-0.50-0.22%222.25222.523,036
25 Jul 2017222.75+2.25+1.02%220.5000122418,369
24 Jul 2017220.50001-0.50-0.23%220.50001221.000011,000
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 Week218.5218.5216.25217.542003k1k-1-0.46%
1 Month222.5223216.25220.5174023k3k-5-2.25%
3 Months206.5226.75206.5220.8436037k7k115.33%
6 Months197.5226.75195.75211.9536041k6k2010.13%
1 Year187.5226.75182202.42440145k6k3016.00%
3 Years176.5226.75142.5179.98700145k7k4123.23%
5 Years181242142.5185.55280162k7k36.520.17%
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:43 V: D:20170823 10:22:22