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
08/10/2002 159.00p 159.50p 158.75p 158.75p 168824
07/10/2002 159.25p 159.50p 158.75p 158.75p 35522
04/10/2002 162.00p 162.00p 160.50p 160.50p 19957
03/10/2002 162.00p 162.00p 162.00p 162.00p 87683
02/10/2002 162.50p 162.50p 162.25p 162.25p 42882
01/10/2002 160.75p 161.25p 160.50p 161.25p 252124
30/09/2002 162.00p 162.00p 161.00p 161.00p 1335527
27/09/2002 162.50p 162.75p 162.50p 162.75p 148957
26/09/2002 162.25p 162.50p 162.00p 162.50p 272936
25/09/2002 162.75p 162.75p 161.75p 161.75p 93780
24/09/2002 164.50p 164.50p 162.75p 162.75p 45570
23/09/2002 165.25p 165.75p 164.75p 164.75p 410428
20/09/2002 164.50p 165.25p 164.50p 165.25p 67333
19/09/2002 165.25p 165.50p 165.00p 165.50p 547671
18/09/2002 167.00p 167.00p 165.50p 165.50p 80907
17/09/2002 167.50p 167.50p 167.25p 167.25p 224914
16/09/2002 166.50p 166.50p 166.25p 166.50p 61539
13/09/2002 167.50p 167.50p 166.50p 166.50p 44427
12/09/2002 168.50p 168.50p 167.75p 167.75p 93030
11/09/2002 168.25p 168.50p 168.25p 168.50p 28181
10/09/2002 168.75p 168.75p 168.50p 168.50p 217602
09/09/2002 169.25p 169.25p 168.50p 168.50p 46682
06/09/2002 169.25p 169.25p 169.25p 169.25p 27436
05/09/2002 170.50p 170.50p 169.25p 169.25p 52715
04/09/2002 170.25p 170.25p 170.25p 170.25p 436336
03/09/2002 173.00p 173.00p 170.25p 170.25p 64815
02/09/2002 173.50p 173.50p 173.50p 173.50p 34352
30/08/2002 173.75p 173.75p 173.75p 173.75p 258617
29/08/2002 175.50p 175.50p 173.50p 174.00p 106485
28/08/2002 175.50p 175.50p 175.50p 175.50p 62568
27/08/2002 175.25p 175.50p 175.25p 175.50p 197164
23/08/2002 175.25p 175.25p 175.25p 175.25p 86526
22/08/2002 174.25p 175.00p 174.25p 175.00p 103068
21/08/2002 173.00p 174.00p 173.00p 174.00p 80727
20/08/2002 173.00p 173.00p 172.75p 172.75p 47829
19/08/2002 172.75p 173.00p 172.50p 173.00p 70751
16/08/2002 172.75p 172.75p 172.75p 172.75p 139171
15/08/2002 172.75p 173.25p 172.75p 172.75p 2238837
14/08/2002 171.50p 171.50p 171.00p 171.00p 26610
13/08/2002 171.25p 172.00p 171.25p 171.75p 199743
12/08/2002 172.00p 172.00p 171.25p 171.25p 62063
09/08/2002 172.50p 172.50p 172.00p 172.00p 135121
08/08/2002 170.75p 171.00p 170.75p 171.00p 278818
07/08/2002 170.00p 170.25p 169.50p 170.25p 1071148
06/08/2002 169.75p 169.75p 169.00p 169.25p 875383
05/08/2002 170.75p 170.75p 169.75p 170.00p 56320
02/08/2002 171.50p 171.50p 171.00p 171.00p 416153
01/08/2002 172.50p 172.50p 172.50p 172.50p 66644
31/07/2002 173.25p 173.25p 172.50p 172.50p 491194
30/07/2002 173.50p 173.50p 172.75p 172.75p 831808
29/07/2002 171.50p 173.50p 171.50p 173.00p 513188
26/07/2002 170.75p 171.50p 170.75p 171.50p 392000
25/07/2002 171.50p 171.50p 170.75p 170.75p 1204747
24/07/2002 176.00p 176.00p 169.50p 170.00p 265639
23/07/2002 177.50p 177.50p 176.75p 176.75p 64971
22/07/2002 179.50p 179.50p 178.00p 178.00p 85439
19/07/2002 181.25p 181.25p 180.50p 180.50p 36652
18/07/2002 182.50p 183.50p 182.50p 182.50p 97178
17/07/2002 183.00p 183.00p 182.25p 182.25p 2104151
16/07/2002 184.75p 184.75p 183.50p 183.50p 184033
15/07/2002 186.50p 186.50p 184.50p 184.50p 40698
12/07/2002 187.25p 187.25p 186.75p 186.75p 263286
11/07/2002 187.25p 187.25p 186.50p 186.50p 136994
10/07/2002 189.75p 189.75p 188.50p 188.50p 2158779
09/07/2002 191.00p 191.00p 190.50p 190.50p 32776
08/07/2002 191.00p 191.00p 191.00p 191.00p 48069
05/07/2002 190.75p 191.00p 190.75p 191.00p 333453
04/07/2002 190.75p 190.75p 190.75p 190.75p 49802
03/07/2002 190.75p 190.75p 190.50p 190.50p 398118
02/07/2002 191.00p 191.25p 191.00p 191.00p 439022
01/07/2002 192.00p 192.00p 191.50p 191.50p 134693
28/06/2002 192.25p 192.50p 192.00p 192.50p 52460
27/06/2002 190.50p 191.25p 190.50p 191.25p 85941
26/06/2002 190.50p 190.50p 190.00p 190.25p 118983
25/06/2002 193.25p 193.25p 193.25p 193.25p 578844
24/06/2002 193.50p 193.50p 193.00p 193.00p 738686
21/06/2002 193.50p 193.50p 193.25p 193.25p 163814
20/06/2002 193.50p 193.50p 193.50p 193.50p 313022
19/06/2002 194.75p 194.75p 194.75p 194.75p 2218157
18/06/2002 195.50p 195.50p 195.50p 195.50p 154187
17/06/2002 196.75p 196.75p 196.75p 196.75p 142558
14/06/2002 196.00p 196.00p 196.00p 196.00p 162195
13/06/2002 198.75p 198.75p 198.75p 198.75p 308859
12/06/2002 198.25p 198.25p 198.25p 198.25p 242833
11/06/2002 198.75p 198.75p 198.75p 198.75p 780911
10/06/2002 198.50p 198.50p 198.50p 198.50p 611248
07/06/2002 197.25p 197.25p 197.25p 197.25p 621699
06/06/2002 197.75p 197.75p 197.75p 197.75p 554315
05/06/2002 197.75p 197.75p 197.75p 197.75p 76803
04/06/2002 197.75p 197.75p 197.75p 197.75p 0
03/06/2002 197.75p 197.75p 197.75p 197.75p 0
31/05/2002 197.75p 197.75p 197.75p 197.75p 587667
30/05/2002 197.25p 197.25p 197.25p 197.25p 1271374
29/05/2002 197.50p 197.50p 197.50p 197.50p 52749
28/05/2002 197.75p 197.75p 197.75p 197.75p 952201
27/05/2002 198.00p 198.00p 198.00p 198.00p 302697
24/05/2002 198.00p 198.00p 198.00p 198.00p 240017
23/05/2002 197.50p 197.50p 197.50p 197.50p 82313
22/05/2002 197.00p 197.00p 197.00p 197.00p 93675
21/05/2002 198.50p 198.50p 198.50p 198.50p 300141
20/05/2002 198.50p 198.50p 198.50p 198.50p 149253
17/05/2002 197.75p 197.75p 197.75p 197.75p 550857
16/05/2002 197.50p 197.50p 197.50p 197.50p 126643
15/05/2002 197.25p 197.25p 197.25p 197.25p 302746
14/05/2002 195.25p 195.25p 195.25p 195.25p 45844
13/05/2002 195.25p 195.25p 195.25p 195.25p 95221
10/05/2002 195.25p 195.25p 195.25p 195.25p 1100345
09/05/2002 195.50p 195.50p 195.50p 195.50p 1225665
08/05/2002 194.75p 194.75p 194.75p 194.75p 108588
07/05/2002 194.50p 194.50p 194.50p 194.50p 103131
03/05/2002 195.00p 195.00p 195.00p 195.00p 63482
02/05/2002 194.25p 194.25p 194.25p 194.25p 101443
01/05/2002 194.00p 194.00p 194.00p 194.00p 760751
30/04/2002 193.50p 193.50p 193.50p 193.50p 402868
29/04/2002 193.50p 193.50p 193.50p 193.50p 309196
26/04/2002 193.50p 193.50p 193.50p 193.50p 41760
25/04/2002 192.75p 192.75p 192.75p 192.75p 43444
24/04/2002 194.50p 194.50p 194.50p 194.50p 206515
23/04/2002 195.75p 195.75p 195.75p 195.75p 50880
22/04/2002 196.25p 196.25p 196.25p 196.25p 160183
19/04/2002 196.25p 196.25p 196.25p 196.25p 38176
18/04/2002 196.25p 196.25p 196.25p 196.25p 95167
17/04/2002 196.50p 196.50p 196.50p 196.50p 116267
16/04/2002 195.50p 195.50p 195.50p 195.50p 191958
15/04/2002 194.50p 194.50p 194.50p 194.50p 38963
12/04/2002 194.50p 194.50p 194.50p 194.50p 104932
11/04/2002 193.00p 193.00p 193.00p 193.00p 647495
10/04/2002 194.75p 194.75p 194.75p 194.75p 424547
09/04/2002 195.00p 195.00p 195.00p 195.00p 133317
08/04/2002 195.25p 195.25p 195.25p 195.25p 261471
05/04/2002 196.25p 196.25p 196.25p 196.25p 291661
04/04/2002 196.00p 196.00p 196.00p 196.00p 346621
03/04/2002 196.00p 196.00p 196.00p 196.00p 212783
02/04/2002 196.00p 196.00p 196.00p 196.00p 456457
01/04/2002 195.50p 195.50p 195.50p 195.50p 0
29/03/2002 195.50p 195.50p 195.50p 195.50p 0
28/03/2002 195.50p 195.50p 195.50p 195.50p 68907
27/03/2002 195.50p 195.50p 195.50p 195.50p 322220
26/03/2002 195.50p 195.50p 195.50p 195.50p 361147
25/03/2002 195.50p 195.50p 195.50p 195.50p 93691
22/03/2002 196.00p 196.00p 196.00p 196.00p 309142
21/03/2002 196.25p 196.25p 196.25p 196.25p 112246
20/03/2002 196.25p 196.25p 196.25p 196.25p 142035
19/03/2002 196.75p 196.75p 196.75p 196.75p 2080213
18/03/2002 196.75p 196.75p 196.75p 196.75p 242543
15/03/2002 195.75p 195.75p 195.75p 195.75p 172526
14/03/2002 195.50p 195.50p 195.50p 195.50p 85383
13/03/2002 194.25p 194.25p 194.25p 194.25p 112421
12/03/2002 193.50p 193.50p 193.50p 193.50p 29094
11/03/2002 193.50p 193.50p 193.50p 193.50p 331694
08/03/2002 191.25p 191.25p 191.25p 191.25p 74478
07/03/2002 190.50p 190.50p 190.50p 190.50p 84783
06/03/2002 188.25p 188.25p 188.25p 188.25p 88055
05/03/2002 188.25p 188.25p 188.25p 188.25p 71672
04/03/2002 188.00p 188.00p 188.00p 188.00p 1309413
01/03/2002 186.50p 186.50p 186.50p 186.50p 794986
28/02/2002 185.75p 185.75p 185.75p 185.75p 87999
27/02/2002 185.50p 185.50p 185.50p 185.50p 21457
26/02/2002 184.75p 184.75p 184.75p 184.75p 79766
25/02/2002 184.25p 184.25p 184.25p 184.25p 43590
22/02/2002 183.75p 183.75p 183.75p 183.75p 37276
21/02/2002 184.00p 184.00p 184.00p 184.00p 461934
20/02/2002 183.50p 183.50p 183.50p 183.50p 103788
19/02/2002 183.75p 183.75p 183.75p 183.75p 100455
18/02/2002 185.00p 185.00p 185.00p 185.00p 34246
15/02/2002 185.25p 185.25p 185.25p 185.25p 63914
14/02/2002 185.75p 185.75p 185.75p 185.75p 202093
13/02/2002 185.50p 185.50p 185.50p 185.50p 90631
12/02/2002 185.50p 185.50p 185.50p 185.50p 50322
11/02/2002 185.25p 185.25p 185.25p 185.25p 207996
08/02/2002 184.50p 184.50p 184.50p 184.50p 72439
07/02/2002 183.75p 183.75p 183.75p 183.75p 615561
06/02/2002 184.00p 184.00p 184.00p 184.00p 67872
05/02/2002 184.50p 184.50p 184.50p 184.50p 149644
04/02/2002 185.75p 185.75p 185.75p 185.75p 32452
01/02/2002 186.50p 186.50p 186.50p 186.50p 139586
31/01/2002 186.75p 186.75p 186.75p 186.75p 468170
30/01/2002 186.25p 186.25p 186.25p 186.25p 110278
29/01/2002 186.50p 186.50p 186.50p 186.50p 211931
28/01/2002 186.25p 186.25p 186.25p 186.25p 48564
25/01/2002 186.25p 186.25p 186.25p 186.25p 147863
24/01/2002 186.50p 186.50p 186.50p 186.50p 324755
23/01/2002 186.00p 186.00p 186.00p 186.00p 48524
22/01/2002 186.00p 186.00p 186.00p 186.00p 347798
21/01/2002 186.00p 186.00p 186.00p 186.00p 21424
18/01/2002 186.00p 186.00p 186.00p 186.00p 20279
17/01/2002 186.00p 186.00p 186.00p 186.00p 168355
16/01/2002 185.75p 185.75p 185.75p 185.75p 105498
15/01/2002 185.75p 185.75p 185.75p 185.75p 242026
14/01/2002 185.50p 185.50p 185.50p 185.50p 147981
11/01/2002 185.50p 185.50p 185.50p 185.50p 519186
10/01/2002 185.50p 185.50p 185.50p 185.50p 166355
09/01/2002 186.25p 186.25p 186.25p 186.25p 50544
08/01/2002 185.75p 185.75p 185.75p 185.75p 29834
07/01/2002 186.50p 186.50p 186.50p 186.50p 465445
04/01/2002 185.75p 185.75p 185.75p 185.75p 33191
03/01/2002 185.25p 185.25p 185.25p 185.25p 319899
02/01/2002 183.75p 183.75p 183.75p 183.75p 19934
01/01/2002 184.00p 184.00p 184.00p 184.00p 0
31/12/2001 184.00p 184.00p 184.00p 184.00p 7606

*Close Price adjusted for both dividends and splits