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
24/07/2003 186.00p 186.75p 186.00p 186.75p 340676
23/07/2003 185.00p 185.75p 185.00p 185.75p 81911
22/07/2003 184.75p 184.75p 184.75p 184.75p 64973
21/07/2003 185.00p 185.00p 184.75p 184.75p 60121
18/07/2003 185.00p 185.00p 185.00p 185.00p 271342
17/07/2003 185.25p 185.25p 185.00p 185.00p 47245
16/07/2003 185.25p 185.50p 185.25p 185.25p 80405
15/07/2003 185.25p 185.25p 185.25p 185.25p 48711
14/07/2003 184.50p 185.25p 184.50p 185.25p 56080
11/07/2003 184.50p 184.50p 184.50p 184.50p 216011
10/07/2003 184.50p 184.50p 184.50p 184.50p 52220
09/07/2003 183.75p 184.50p 183.75p 184.50p 545473
08/07/2003 183.25p 183.50p 183.25p 183.50p 191124
07/07/2003 182.75p 183.25p 182.75p 183.25p 503758
04/07/2003 182.50p 182.75p 182.50p 182.75p 149548
03/07/2003 182.25p 182.50p 182.25p 182.50p 43992
02/07/2003 181.25p 181.50p 181.25p 181.50p 115772
01/07/2003 180.75p 180.75p 180.75p 180.75p 240904
30/06/2003 180.25p 180.75p 180.00p 180.75p 58968
27/06/2003 180.25p 180.25p 180.25p 180.25p 52576
26/06/2003 181.00p 181.00p 180.25p 180.25p 114315
25/06/2003 181.25p 181.25p 181.25p 181.25p 282411
24/06/2003 181.25p 181.25p 180.75p 180.75p 42727
23/06/2003 182.00p 182.25p 181.25p 181.25p 66239
20/06/2003 182.00p 182.00p 182.00p 182.00p 80268
19/06/2003 182.25p 182.50p 182.25p 182.25p 151422
18/06/2003 182.50p 182.50p 181.75p 182.00p 70953
17/06/2003 181.50p 182.25p 181.50p 182.25p 171996
16/06/2003 181.50p 181.50p 181.50p 181.50p 50273
13/06/2003 181.25p 181.50p 181.25p 181.50p 55594
12/06/2003 180.00p 181.00p 180.00p 181.00p 154940
11/06/2003 178.25p 179.00p 178.25p 179.00p 40574
10/06/2003 177.50p 178.25p 177.50p 178.25p 54865
09/06/2003 178.50p 178.50p 178.25p 178.25p 46002
06/06/2003 176.75p 178.75p 176.75p 178.75p 32497
05/06/2003 176.50p 176.50p 176.50p 176.50p 234529
04/06/2003 176.25p 176.25p 176.25p 176.25p 44850
03/06/2003 176.25p 176.25p 176.25p 176.25p 30987
02/06/2003 175.75p 176.25p 175.75p 176.25p 68127
30/05/2003 175.25p 175.75p 175.00p 175.75p 51236
29/05/2003 175.50p 175.75p 175.50p 175.75p 70149
28/05/2003 175.00p 175.50p 175.00p 175.50p 245292
27/05/2003 174.25p 174.50p 173.75p 174.50p 120048
23/05/2003 174.50p 174.50p 174.25p 174.25p 44970
22/05/2003 171.25p 174.00p 171.25p 174.00p 130302
21/05/2003 171.50p 171.50p 170.75p 171.00p 38748
20/05/2003 169.50p 172.00p 169.50p 171.75p 202751
19/05/2003 172.00p 172.00p 169.50p 169.50p 40331
16/05/2003 171.00p 172.25p 171.00p 172.25p 139460
15/05/2003 168.50p 170.25p 168.50p 170.25p 185348
14/05/2003 166.75p 168.75p 166.75p 168.50p 84994
13/05/2003 165.75p 166.75p 165.75p 166.75p 322163
12/05/2003 164.00p 165.25p 164.00p 165.25p 27571
09/05/2003 163.50p 163.75p 163.00p 163.75p 171926
08/05/2003 163.75p 163.75p 163.50p 163.50p 79398
07/05/2003 162.50p 163.75p 162.50p 163.75p 59943
06/05/2003 161.50p 162.75p 161.50p 162.75p 186191
02/05/2003 160.50p 160.75p 160.50p 160.75p 501536
01/05/2003 160.25p 160.25p 159.50p 159.50p 184867
30/04/2003 160.25p 160.50p 160.25p 160.50p 43123
29/04/2003 160.00p 160.75p 160.00p 160.25p 72741
28/04/2003 159.25p 159.50p 159.25p 159.50p 68252
25/04/2003 161.25p 161.25p 159.00p 159.00p 27869
24/04/2003 161.50p 161.75p 161.25p 161.50p 54554
23/04/2003 160.50p 161.50p 160.50p 161.50p 41078
22/04/2003 158.50p 159.50p 158.50p 159.50p 88611
17/04/2003 158.50p 158.50p 158.00p 158.25p 7057
16/04/2003 159.50p 160.00p 159.00p 159.00p 62506
15/04/2003 157.25p 158.75p 157.25p 158.50p 93057
14/04/2003 156.75p 157.00p 156.75p 157.00p 118889
11/04/2003 155.75p 157.00p 155.75p 156.75p 36719
10/04/2003 155.25p 155.75p 155.25p 155.75p 79683
09/04/2003 155.50p 155.50p 155.00p 155.50p 834760
08/04/2003 155.25p 155.75p 155.00p 155.75p 374643
07/04/2003 153.75p 156.50p 153.75p 156.50p 1291544
04/04/2003 151.75p 153.75p 151.75p 153.50p 151581
03/04/2003 152.50p 152.50p 152.00p 152.00p 331477
02/04/2003 152.00p 152.75p 152.00p 152.50p 813306
01/04/2003 150.50p 151.50p 150.50p 151.50p 155791
31/03/2003 151.50p 151.50p 150.25p 150.25p 72563
28/03/2003 152.25p 152.25p 152.25p 152.25p 98456
27/03/2003 152.25p 152.25p 152.25p 152.25p 202463
26/03/2003 152.50p 152.75p 152.00p 152.50p 152450
25/03/2003 152.00p 152.75p 152.00p 152.75p 38154
24/03/2003 154.75p 154.75p 153.25p 153.25p 152174
21/03/2003 152.50p 155.00p 152.50p 155.00p 115804
20/03/2003 152.25p 152.50p 152.25p 152.25p 57038
19/03/2003 152.75p 153.00p 152.50p 152.50p 56804
18/03/2003 153.25p 153.75p 152.75p 152.75p 389819
17/03/2003 153.00p 153.00p 152.75p 153.00p 507430
14/03/2003 153.00p 153.25p 152.75p 153.00p 18463
13/03/2003 150.25p 152.50p 150.25p 152.50p 31719
12/03/2003 152.25p 152.25p 150.00p 150.00p 225813
11/03/2003 152.25p 152.50p 152.25p 152.50p 44728
10/03/2003 153.50p 153.50p 152.75p 152.75p 93170
07/03/2003 154.75p 154.75p 153.75p 153.75p 104915
06/03/2003 156.25p 156.25p 155.50p 155.50p 15094
05/03/2003 156.25p 156.50p 156.25p 156.25p 285845
04/03/2003 157.25p 157.25p 156.50p 156.50p 33070
03/03/2003 156.75p 157.25p 156.75p 157.25p 101044
28/02/2003 156.00p 156.50p 156.00p 156.50p 185362
27/02/2003 156.25p 156.25p 155.75p 156.00p 17566
26/02/2003 156.50p 156.50p 156.00p 156.25p 35086
25/02/2003 156.50p 156.50p 156.00p 156.25p 60501
24/02/2003 157.25p 157.25p 156.75p 156.75p 66683
21/02/2003 156.75p 156.75p 156.75p 156.75p 32646
20/02/2003 156.75p 157.00p 156.75p 156.75p 29804
19/02/2003 156.50p 156.75p 156.50p 156.75p 98307
18/02/2003 156.00p 156.25p 156.00p 156.25p 100086
17/02/2003 155.25p 155.50p 155.25p 155.50p 120839
14/02/2003 154.75p 155.00p 154.75p 155.00p 15822
13/02/2003 155.25p 155.25p 154.25p 154.25p 35722
12/02/2003 155.50p 155.50p 155.50p 155.50p 29772
11/02/2003 156.00p 156.00p 155.75p 155.75p 101636
10/02/2003 156.25p 156.25p 156.00p 156.00p 42320
07/02/2003 154.75p 156.25p 154.75p 156.00p 117248
06/02/2003 154.75p 154.75p 154.50p 154.50p 19901
05/02/2003 155.00p 155.00p 154.75p 154.75p 40887
04/02/2003 155.75p 155.75p 155.00p 155.00p 226267
03/02/2003 154.25p 156.00p 154.25p 156.00p 184963
31/01/2003 154.00p 154.25p 153.75p 154.00p 9497
30/01/2003 154.25p 155.00p 154.00p 155.00p 85964
29/01/2003 157.00p 157.00p 154.00p 154.00p 153941
28/01/2003 158.50p 158.50p 157.25p 157.25p 152683
27/01/2003 160.25p 160.25p 158.00p 158.00p 54390
24/01/2003 161.00p 161.00p 160.25p 160.25p 105060
23/01/2003 161.00p 161.25p 161.00p 161.00p 110944
22/01/2003 160.75p 161.00p 160.75p 160.75p 180606
21/01/2003 161.00p 161.50p 160.50p 160.50p 138635
20/01/2003 161.50p 161.50p 160.75p 160.75p 92197
17/01/2003 163.00p 163.00p 161.50p 161.50p 48866
16/01/2003 162.75p 163.25p 162.75p 163.25p 96480
15/01/2003 163.00p 163.25p 162.75p 162.75p 40605
14/01/2003 163.50p 163.50p 162.75p 162.75p 32815
13/01/2003 163.25p 163.25p 163.25p 163.25p 15852
10/01/2003 162.75p 163.00p 162.75p 163.00p 77437
09/01/2003 161.25p 162.00p 161.25p 162.00p 169246
08/01/2003 161.50p 161.50p 161.25p 161.25p 51298
07/01/2003 161.50p 161.50p 161.50p 161.50p 34828
06/01/2003 161.25p 161.50p 161.25p 161.50p 5346
03/01/2003 161.25p 161.25p 161.25p 161.25p 18275
02/01/2003 159.75p 160.75p 159.75p 160.75p 24386
31/12/2002 159.75p 159.75p 159.75p 159.75p 9884
30/12/2002 159.50p 159.50p 159.50p 159.50p 13162
27/12/2002 161.00p 161.00p 159.50p 159.50p 63169
24/12/2002 160.50p 161.00p 160.50p 161.00p 69268
23/12/2002 159.25p 160.25p 159.25p 160.25p 61444
20/12/2002 158.75p 159.00p 158.75p 159.00p 519897
19/12/2002 158.75p 158.75p 158.25p 158.75p 43194
18/12/2002 159.25p 159.25p 158.50p 158.50p 108523
17/12/2002 159.25p 159.25p 159.00p 159.00p 42498
16/12/2002 159.00p 159.50p 159.00p 159.50p 10777
13/12/2002 160.00p 160.00p 159.00p 159.00p 120165
12/12/2002 160.75p 160.75p 160.00p 160.00p 48400
11/12/2002 160.25p 160.75p 160.25p 160.75p 128332
10/12/2002 160.25p 160.50p 160.00p 160.00p 71229
09/12/2002 161.25p 161.25p 160.25p 160.25p 85318
06/12/2002 161.75p 161.75p 160.75p 161.25p 233778
05/12/2002 161.00p 161.50p 161.00p 161.50p 282042
04/12/2002 161.25p 161.50p 161.25p 161.50p 331332
03/12/2002 161.00p 161.25p 161.00p 161.25p 116117
02/12/2002 161.00p 161.25p 161.00p 161.25p 91493
29/11/2002 161.00p 161.00p 160.75p 160.75p 27874
28/11/2002 160.25p 161.00p 160.25p 161.00p 177145
27/11/2002 158.25p 160.00p 158.25p 160.00p 163509
26/11/2002 158.75p 158.75p 158.75p 158.75p 92783
25/11/2002 159.00p 159.00p 159.00p 159.00p 49617
22/11/2002 160.50p 160.50p 159.00p 159.00p 1210451
21/11/2002 160.50p 160.75p 160.50p 160.75p 37854
20/11/2002 160.50p 160.50p 160.25p 160.50p 99799
19/11/2002 160.50p 160.50p 160.25p 160.50p 63591
18/11/2002 160.00p 160.50p 160.00p 160.50p 55408
15/11/2002 160.50p 160.50p 159.75p 159.75p 61141
14/11/2002 159.50p 159.75p 159.50p 159.50p 638926
13/11/2002 160.00p 160.00p 159.25p 159.50p 40879
12/11/2002 159.50p 160.25p 159.50p 160.25p 85989
11/11/2002 160.00p 160.00p 160.00p 160.00p 24520
08/11/2002 160.75p 160.75p 160.25p 160.25p 32880
07/11/2002 160.50p 161.50p 160.50p 160.50p 78648
06/11/2002 160.50p 160.50p 160.25p 160.50p 417533
05/11/2002 159.75p 160.25p 159.75p 160.00p 89905
04/11/2002 157.75p 160.25p 157.75p 160.25p 281287
01/11/2002 156.50p 157.00p 156.25p 157.00p 43737
31/10/2002 157.00p 157.00p 156.50p 156.50p 66918
30/10/2002 156.50p 156.75p 156.00p 156.75p 31110
29/10/2002 158.75p 158.75p 156.50p 156.50p 193867
28/10/2002 159.50p 159.50p 159.25p 159.25p 20047
25/10/2002 160.25p 160.25p 159.25p 159.25p 60475
24/10/2002 160.25p 160.50p 160.25p 160.25p 17339
23/10/2002 161.00p 161.00p 160.25p 160.25p 43143
22/10/2002 160.00p 160.75p 160.00p 160.75p 192679
21/10/2002 158.25p 159.00p 158.25p 158.75p 34393
18/10/2002 159.00p 159.00p 158.50p 158.50p 30095
17/10/2002 157.50p 159.25p 157.50p 159.25p 96697
16/10/2002 157.50p 157.50p 157.25p 157.25p 64987
15/10/2002 156.50p 157.50p 156.50p 157.50p 34594
14/10/2002 158.00p 158.00p 156.25p 156.25p 45736
11/10/2002 157.50p 158.25p 157.50p 158.25p 34346
10/10/2002 157.00p 157.25p 156.50p 156.75p 11847
09/10/2002 158.75p 158.75p 158.50p 158.50p 52422

*Close Price adjusted for both dividends and splits