British Empire Trust (BTEM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. British Empire Trust

Date Open High Low Close* Volume
03/09/2010 443.70p 449.80p 442.10p 447.50p 81813
02/09/2010 439.60p 444.00p 439.60p 444.00p 55909
01/09/2010 430.50p 443.70p 430.50p 443.70p 124188
31/08/2010 421.80p 430.19p 421.80p 430.00p 65258
27/08/2010 426.00p 430.80p 424.00p 430.80p 98236
26/08/2010 427.50p 428.80p 422.20p 423.00p 128577
25/08/2010 428.00p 428.00p 422.00p 422.50p 218243
24/08/2010 428.20p 428.90p 422.10p 425.10p 71694
23/08/2010 427.70p 430.55p 426.60p 428.50p 217353
20/08/2010 431.90p 431.90p 426.50p 426.50p 63406
19/08/2010 436.60p 436.60p 429.30p 429.30p 103161
18/08/2010 431.50p 436.10p 431.50p 433.80p 94843
17/08/2010 433.50p 436.70p 430.50p 436.70p 82863
16/08/2010 433.50p 433.95p 428.50p 429.30p 63114
13/08/2010 430.10p 433.99p 428.20p 431.00p 38810
12/08/2010 430.60p 432.00p 428.50p 432.00p 161335
11/08/2010 435.00p 436.60p 432.60p 433.30p 26722
10/08/2010 440.20p 440.49p 435.70p 438.40p 70306
09/08/2010 440.10p 440.20p 434.60p 440.00p 121869
06/08/2010 440.30p 440.70p 433.35p 435.10p 56418
05/08/2010 439.00p 441.00p 436.80p 441.00p 51975
04/08/2010 436.10p 440.00p 432.50p 439.20p 69982
03/08/2010 435.50p 441.38p 435.40p 438.00p 78663
02/08/2010 439.40p 441.90p 436.75p 439.60p 58193
30/07/2010 437.60p 439.00p 433.10p 433.10p 71625
29/07/2010 441.60p 442.30p 437.60p 439.90p 99369
28/07/2010 443.30p 445.40p 437.30p 437.30p 93725
27/07/2010 449.00p 449.00p 437.50p 437.50p 157915
26/07/2010 443.50p 446.50p 437.00p 446.50p 154544
23/07/2010 437.00p 441.00p 433.50p 440.20p 93985
22/07/2010 428.00p 440.20p 425.57p 437.10p 140877
21/07/2010 422.60p 429.50p 422.60p 427.10p 92214
20/07/2010 423.50p 424.90p 422.00p 424.90p 209341
19/07/2010 425.10p 425.80p 420.60p 422.50p 51866
16/07/2010 427.50p 431.10p 420.70p 422.00p 82772
15/07/2010 430.10p 432.60p 426.74p 426.90p 78462
14/07/2010 430.70p 432.00p 426.10p 426.80p 55316
13/07/2010 427.40p 430.90p 425.60p 430.90p 59338
12/07/2010 422.20p 427.50p 421.00p 425.10p 91116
09/07/2010 422.40p 424.50p 421.10p 421.60p 74571
08/07/2010 419.60p 423.10p 408.50p 422.10p 145635
07/07/2010 408.50p 415.90p 407.00p 414.20p 217110
06/07/2010 407.80p 413.70p 404.40p 413.00p 81769
05/07/2010 404.40p 409.07p 403.30p 404.10p 155443
02/07/2010 410.00p 411.64p 404.50p 405.00p 239476
01/07/2010 414.50p 415.10p 406.90p 406.90p 97409
30/06/2010 412.00p 418.40p 411.90p 417.00p 115167
29/06/2010 415.00p 416.80p 412.10p 412.10p 134638
28/06/2010 421.90p 422.67p 420.00p 421.80p 68926
25/06/2010 422.00p 423.25p 418.90p 418.90p 118034
24/06/2010 428.00p 428.00p 421.80p 421.80p 68062
23/06/2010 425.00p 427.60p 424.00p 424.80p 84369
22/06/2010 435.40p 435.40p 428.20p 428.60p 108347
21/06/2010 437.00p 438.30p 433.40p 435.40p 191137
18/06/2010 428.70p 433.70p 428.50p 432.00p 452790
17/06/2010 430.50p 434.10p 429.50p 431.60p 107652
16/06/2010 434.10p 435.50p 427.50p 429.80p 126214
15/06/2010 427.00p 431.80p 427.00p 431.80p 141392
14/06/2010 429.00p 431.60p 427.30p 430.10p 103067
11/06/2010 428.50p 430.90p 426.40p 429.30p 61103
10/06/2010 421.70p 429.50p 421.70p 429.40p 62090
09/06/2010 421.30p 423.90p 420.00p 423.90p 105249
08/06/2010 424.00p 428.53p 418.20p 418.20p 104771
07/06/2010 429.00p 429.75p 424.00p 424.50p 132744
04/06/2010 434.80p 438.50p 430.40p 430.90p 121594
03/06/2010 430.00p 437.00p 430.00p 437.00p 131640
02/06/2010 417.50p 428.90p 417.30p 428.90p 171057
01/06/2010 421.90p 425.40p 418.40p 425.40p 95390
28/05/2010 428.80p 430.80p 427.25p 428.50p 169529
27/05/2010 422.10p 428.70p 420.00p 428.70p 287720
26/05/2010 418.50p 421.90p 414.00p 420.00p 281853
25/05/2010 413.90p 416.30p 409.00p 416.30p 235893
24/05/2010 424.90p 424.95p 418.00p 420.20p 102878
21/05/2010 420.20p 424.00p 415.10p 422.10p 364363
20/05/2010 433.40p 435.00p 420.00p 420.30p 154932
19/05/2010 435.40p 439.80p 431.40p 431.40p 79315
18/05/2010 438.00p 443.10p 436.80p 441.50p 82476
17/05/2010 435.10p 442.10p 434.30p 439.10p 63771
14/05/2010 445.70p 446.50p 436.20p 436.80p 84007
13/05/2010 443.20p 446.60p 441.00p 445.90p 100466
12/05/2010 437.60p 444.00p 430.50p 444.00p 158693
11/05/2010 439.60p 439.60p 430.80p 435.90p 120853
10/05/2010 431.60p 440.90p 430.80p 440.70p 160549
07/05/2010 426.90p 432.35p 415.60p 419.10p 303638
06/05/2010 432.80p 438.00p 430.60p 432.00p 182227
05/05/2010 439.80p 443.46p 433.32p 434.00p 191440
04/05/2010 447.00p 450.00p 438.10p 438.10p 205766
30/04/2010 451.00p 451.70p 447.00p 447.00p 163036
29/04/2010 445.00p 451.80p 445.00p 449.80p 119506
28/04/2010 449.00p 450.50p 445.00p 447.30p 162949
27/04/2010 457.30p 457.30p 448.00p 448.00p 85778
26/04/2010 465.60p 465.60p 454.10p 456.50p 228094
23/04/2010 455.50p 460.25p 455.50p 458.90p 121415
22/04/2010 459.00p 462.90p 455.40p 455.40p 121705
21/04/2010 462.90p 464.25p 459.00p 461.10p 111424
20/04/2010 460.00p 464.20p 459.97p 463.90p 185455
19/04/2010 462.50p 462.50p 459.80p 461.60p 88565
16/04/2010 462.30p 467.90p 461.50p 463.40p 130539
15/04/2010 462.50p 467.00p 462.00p 467.00p 93597
14/04/2010 459.00p 464.00p 459.00p 464.00p 90831
13/04/2010 459.20p 462.00p 458.06p 460.20p 203487
12/04/2010 458.90p 462.20p 455.50p 461.90p 73192
09/04/2010 454.10p 458.80p 454.10p 458.80p 104903
08/04/2010 452.00p 453.90p 448.60p 453.00p 162333
07/04/2010 451.00p 453.00p 450.00p 452.00p 113830
06/04/2010 449.10p 452.60p 447.00p 452.00p 112941
01/04/2010 447.80p 450.90p 445.65p 450.80p 119386
31/03/2010 445.90p 446.10p 444.50p 446.10p 280328
30/03/2010 445.00p 446.00p 442.82p 445.00p 226091
29/03/2010 441.10p 445.30p 440.10p 445.30p 141594
26/03/2010 438.50p 444.60p 438.50p 443.20p 210264
25/03/2010 440.00p 443.30p 437.55p 443.30p 112006
24/03/2010 440.50p 442.00p 437.40p 439.60p 184362
23/03/2010 441.70p 442.08p 438.40p 438.40p 182988
22/03/2010 441.50p 441.80p 437.00p 438.50p 211904
19/03/2010 440.60p 443.50p 438.10p 441.50p 420992
18/03/2010 440.00p 442.40p 439.00p 442.00p 174811
17/03/2010 440.10p 443.52p 439.90p 442.40p 89509
16/03/2010 439.90p 444.30p 436.60p 442.10p 304396
15/03/2010 435.10p 440.00p 435.10p 435.70p 174313
12/03/2010 437.40p 440.00p 435.00p 437.50p 108431
11/03/2010 438.00p 440.00p 436.10p 436.50p 98036
10/03/2010 434.00p 438.00p 434.00p 438.00p 129913
09/03/2010 435.00p 436.80p 433.05p 434.60p 176762
08/03/2010 437.50p 437.90p 430.00p 436.00p 150463
05/03/2010 430.00p 434.70p 425.00p 434.70p 207209
04/03/2010 420.10p 430.00p 420.10p 430.00p 203484
03/03/2010 422.00p 427.60p 422.00p 427.00p 138835
02/03/2010 422.00p 426.00p 421.75p 426.00p 297750
01/03/2010 417.10p 422.00p 417.10p 421.20p 203813
26/02/2010 410.90p 415.60p 410.90p 414.00p 108070
25/02/2010 410.20p 413.90p 409.60p 410.00p 155872
24/02/2010 413.00p 414.86p 412.00p 413.60p 69810
23/02/2010 415.00p 416.60p 413.50p 413.50p 128249
22/02/2010 416.10p 419.90p 412.00p 412.60p 109943
19/02/2010 415.00p 419.00p 413.70p 419.00p 44227
18/02/2010 417.00p 420.50p 413.28p 418.50p 85155
17/02/2010 415.00p 419.90p 410.23p 417.80p 123919
16/02/2010 408.70p 412.90p 408.70p 412.90p 120118
15/02/2010 408.50p 409.00p 405.00p 408.30p 70316
12/02/2010 417.40p 419.70p 405.20p 407.90p 146240
11/02/2010 411.00p 416.30p 411.00p 416.30p 270689
10/02/2010 406.00p 416.00p 406.00p 410.40p 426915
09/02/2010 406.00p 411.60p 405.65p 409.00p 146024
08/02/2010 402.60p 406.00p 400.10p 405.50p 184816
05/02/2010 404.00p 408.00p 396.50p 396.50p 186417
04/02/2010 419.00p 422.90p 406.20p 406.20p 142865
03/02/2010 420.80p 424.20p 417.00p 421.50p 109231
02/02/2010 418.00p 425.00p 415.00p 425.00p 98346
01/02/2010 412.10p 418.30p 412.10p 418.30p 115063
29/01/2010 412.60p 419.20p 408.30p 413.20p 151603
28/01/2010 414.00p 418.00p 408.50p 408.50p 143815
27/01/2010 401.20p 411.50p 401.20p 410.50p 195263
26/01/2010 403.80p 409.10p 402.70p 407.00p 248898
25/01/2010 413.00p 413.00p 407.00p 407.00p 82248
22/01/2010 418.30p 423.50p 413.50p 413.50p 106087
21/01/2010 422.60p 427.00p 421.60p 421.60p 138281
20/01/2010 431.50p 432.50p 424.60p 424.60p 80273
19/01/2010 427.00p 432.90p 427.00p 428.80p 107936
18/01/2010 427.00p 433.00p 426.10p 433.00p 113902
15/01/2010 430.00p 432.60p 426.70p 427.00p 118155
14/01/2010 423.40p 430.85p 423.40p 427.00p 87722
13/01/2010 425.00p 430.70p 421.70p 421.70p 62654
12/01/2010 430.00p 433.80p 425.00p 427.90p 203200
11/01/2010 435.00p 435.00p 429.60p 434.00p 148254
08/01/2010 427.60p 433.00p 424.00p 432.40p 165147
07/01/2010 426.90p 427.60p 422.00p 427.00p 118223
06/01/2010 428.50p 429.00p 422.60p 425.20p 228418
05/01/2010 425.00p 429.00p 421.70p 429.00p 219365
04/01/2010 416.60p 429.60p 412.50p 425.90p 118751
31/12/2009 416.40p 417.00p 413.00p 416.60p 31886
30/12/2009 417.00p 417.00p 411.10p 416.00p 42574
29/12/2009 415.00p 417.30p 411.60p 417.30p 30912
24/12/2009 410.00p 412.60p 406.60p 411.80p 16510
23/12/2009 403.00p 410.10p 402.60p 408.00p 230580
22/12/2009 402.00p 409.00p 402.00p 402.50p 326739
21/12/2009 400.80p 405.90p 397.00p 400.00p 175656
18/12/2009 411.70p 411.70p 393.90p 393.90p 612540
17/12/2009 410.00p 414.20p 407.70p 407.70p 189558
16/12/2009 413.00p 415.90p 410.96p 415.00p 359560
15/12/2009 410.10p 413.00p 410.10p 411.50p 305265
14/12/2009 411.70p 414.40p 411.00p 411.60p 193587
11/12/2009 411.90p 412.00p 408.50p 411.40p 166789
10/12/2009 403.10p 412.00p 403.10p 409.10p 119761
09/12/2009 405.10p 408.00p 402.49p 405.30p 135807
08/12/2009 410.00p 413.40p 407.00p 407.70p 109557
07/12/2009 412.90p 413.90p 410.84p 413.00p 130617
04/12/2009 413.90p 414.50p 407.40p 413.50p 211940
03/12/2009 412.00p 414.00p 407.50p 409.00p 171207
02/12/2009 404.40p 411.25p 404.40p 408.00p 176648
01/12/2009 410.90p 410.90p 406.50p 408.80p 445936
30/11/2009 404.80p 408.50p 402.00p 403.30p 214993
27/11/2009 403.00p 405.70p 395.00p 405.70p 357558
26/11/2009 417.00p 420.00p 400.00p 400.00p 276051
25/11/2009 415.50p 421.95p 415.00p 418.50p 129746
24/11/2009 410.00p 419.10p 407.30p 415.20p 427909
23/11/2009 410.50p 415.10p 410.10p 411.00p 129424
20/11/2009 415.00p 415.40p 405.00p 405.00p 444452
19/11/2009 415.00p 418.70p 410.10p 410.10p 101190
18/11/2009 425.00p 425.00p 415.00p 415.00p 101118

*Close Price adjusted for both dividends and splits