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
18/03/2016 448.00p 456.00p 448.00p 456.00p 259548
17/03/2016 451.70p 454.80p 449.00p 454.00p 211930
16/03/2016 449.60p 456.00p 448.64p 454.00p 175063
15/03/2016 444.70p 451.00p 442.89p 451.00p 210616
14/03/2016 445.90p 448.52p 443.90p 448.30p 105020
11/03/2016 444.50p 446.51p 443.10p 445.40p 109186
10/03/2016 443.30p 446.00p 441.00p 443.00p 241767
09/03/2016 441.50p 445.70p 437.56p 445.00p 195653
08/03/2016 440.00p 442.00p 437.14p 442.00p 418516
07/03/2016 444.00p 444.60p 440.10p 441.00p 135489
04/03/2016 442.30p 445.80p 441.10p 445.80p 100786
03/03/2016 438.40p 443.30p 435.90p 441.60p 160077
02/03/2016 442.50p 444.90p 437.30p 440.10p 1736635
01/03/2016 439.50p 441.03p 435.20p 439.00p 2150839
29/02/2016 433.00p 440.90p 431.27p 440.90p 129169
26/02/2016 439.70p 443.00p 435.60p 442.40p 104253
25/02/2016 434.00p 438.10p 433.42p 436.00p 112374
24/02/2016 435.00p 437.22p 432.00p 432.30p 117196
23/02/2016 432.50p 439.70p 432.50p 435.90p 265571
22/02/2016 429.10p 439.10p 429.10p 436.30p 193771
19/02/2016 429.10p 432.00p 429.00p 429.10p 214831
18/02/2016 428.10p 433.80p 428.10p 429.00p 231428
17/02/2016 424.00p 433.00p 420.33p 433.00p 182564
16/02/2016 421.00p 424.00p 419.00p 422.50p 168047
15/02/2016 416.60p 423.64p 416.40p 421.00p 170711
12/02/2016 410.00p 417.00p 409.00p 417.00p 145815
11/02/2016 417.00p 419.62p 405.00p 412.00p 310686
10/02/2016 420.00p 428.00p 420.00p 422.00p 94992
09/02/2016 422.60p 426.40p 418.50p 418.50p 103041
08/02/2016 432.10p 435.63p 423.40p 426.00p 95654
05/02/2016 429.10p 434.90p 429.10p 434.00p 129391
04/02/2016 429.20p 432.00p 426.80p 432.00p 165106
03/02/2016 433.00p 433.03p 421.38p 423.50p 315103
02/02/2016 432.00p 435.78p 430.00p 433.50p 65918
01/02/2016 436.00p 438.50p 432.00p 432.20p 202435
29/01/2016 431.90p 436.70p 431.90p 435.60p 128904
28/01/2016 435.60p 439.40p 429.03p 431.50p 104335
27/01/2016 431.00p 437.00p 430.25p 437.00p 97479
26/01/2016 434.00p 434.50p 429.00p 434.00p 129924
25/01/2016 440.10p 440.10p 436.01p 436.50p 97013
22/01/2016 437.00p 438.80p 434.00p 438.00p 93583
21/01/2016 426.10p 430.60p 423.09p 430.60p 175977
20/01/2016 436.90p 436.90p 423.00p 423.00p 183389
19/01/2016 430.60p 441.50p 430.60p 440.90p 309653
18/01/2016 436.00p 436.00p 427.85p 430.50p 111676
15/01/2016 439.00p 439.96p 432.50p 436.00p 122467
14/01/2016 443.00p 443.20p 435.55p 440.00p 241163
13/01/2016 447.10p 451.28p 446.10p 446.50p 114068
12/01/2016 440.00p 448.70p 440.00p 447.00p 130639
11/01/2016 448.00p 448.00p 438.00p 443.50p 91172
08/01/2016 448.00p 450.00p 446.14p 446.50p 205974
07/01/2016 441.50p 448.46p 439.50p 447.80p 204371
06/01/2016 450.00p 455.13p 447.10p 449.90p 114990
05/01/2016 450.00p 454.00p 450.00p 452.00p 220070
04/01/2016 459.00p 459.00p 450.00p 450.30p 129818
31/12/2015 460.40p 460.50p 459.00p 459.00p 16440
30/12/2015 462.40p 463.30p 460.00p 461.00p 65601
29/12/2015 458.00p 462.00p 452.66p 462.00p 73992
24/12/2015 456.90p 456.90p 452.72p 456.90p 27375
23/12/2015 452.00p 455.50p 447.00p 455.10p 83709
22/12/2015 447.10p 451.20p 445.76p 451.00p 77957
21/12/2015 450.60p 451.14p 446.44p 450.00p 106290
18/12/2015 449.70p 451.60p 446.00p 447.50p 190711
17/12/2015 450.50p 453.42p 446.68p 450.00p 92837
16/12/2015 448.00p 450.50p 446.50p 447.70p 254951
15/12/2015 444.40p 447.00p 438.55p 447.00p 153828
14/12/2015 442.00p 442.50p 435.50p 437.50p 181887
11/12/2015 449.40p 455.50p 441.30p 441.30p 146356
10/12/2015 453.00p 458.00p 449.00p 451.00p 134567
09/12/2015 455.00p 459.86p 453.00p 455.30p 71975
08/12/2015 461.90p 461.90p 455.00p 458.20p 207028
07/12/2015 458.90p 462.97p 458.46p 458.50p 264158
04/12/2015 456.80p 459.80p 455.00p 459.80p 142061
03/12/2015 462.00p 465.50p 458.40p 460.00p 167766
02/12/2015 471.50p 472.00p 466.90p 471.50p 142027
01/12/2015 468.20p 470.94p 466.18p 469.70p 145160
30/11/2015 461.10p 469.60p 461.10p 466.60p 179257
27/11/2015 470.90p 470.90p 465.34p 469.00p 210024
26/11/2015 464.50p 466.60p 461.72p 465.50p 205341
25/11/2015 467.40p 468.38p 464.62p 465.20p 209988
24/11/2015 467.10p 471.95p 464.00p 464.90p 100817
23/11/2015 469.00p 470.10p 466.20p 468.80p 79905
20/11/2015 468.10p 472.00p 468.10p 472.00p 124419
19/11/2015 469.10p 472.10p 469.10p 471.80p 175485
18/11/2015 472.00p 472.09p 469.00p 469.00p 77523
17/11/2015 461.20p 472.24p 461.20p 471.00p 181441
16/11/2015 464.50p 465.40p 460.00p 463.50p 104945
13/11/2015 465.00p 467.80p 461.50p 463.00p 96046
12/11/2015 470.00p 472.00p 466.00p 466.20p 143205
11/11/2015 473.50p 474.28p 470.20p 472.00p 103710
10/11/2015 473.60p 475.50p 470.10p 471.70p 68376
09/11/2015 473.70p 476.90p 468.10p 471.50p 109414
06/11/2015 472.30p 476.20p 472.30p 475.40p 89011
05/11/2015 473.00p 475.53p 469.80p 472.30p 259498
04/11/2015 475.00p 475.00p 473.05p 474.80p 84994
03/11/2015 469.50p 474.70p 468.11p 474.70p 157830
02/11/2015 471.40p 473.99p 467.23p 469.80p 174656
30/10/2015 472.90p 474.44p 470.10p 473.00p 134503
29/10/2015 475.80p 476.63p 471.00p 473.20p 86078
28/10/2015 470.90p 478.80p 470.90p 478.00p 100048
27/10/2015 468.30p 474.70p 468.30p 473.00p 103311
26/10/2015 475.80p 475.80p 470.20p 473.60p 57349
23/10/2015 465.80p 475.50p 465.80p 475.50p 292773
22/10/2015 463.00p 471.30p 463.00p 467.00p 92020
21/10/2015 466.40p 469.90p 465.80p 467.90p 83919
20/10/2015 467.00p 467.10p 463.90p 467.10p 90301
19/10/2015 468.00p 468.32p 465.20p 466.50p 157332
16/10/2015 469.00p 471.50p 467.61p 471.00p 159796
15/10/2015 471.00p 471.00p 464.00p 470.30p 117746
14/10/2015 466.70p 467.50p 462.50p 466.00p 106620
13/10/2015 465.10p 469.60p 465.10p 469.00p 78885
12/10/2015 464.10p 471.51p 464.10p 470.70p 97927
09/10/2015 465.70p 472.00p 465.37p 472.00p 126592
08/10/2015 462.70p 466.00p 459.20p 466.00p 106722
07/10/2015 462.60p 467.00p 462.60p 465.60p 177373
06/10/2015 461.00p 467.00p 460.50p 467.00p 768563
05/10/2015 459.90p 463.82p 457.40p 462.70p 190742
02/10/2015 450.30p 458.21p 450.30p 456.00p 185237
01/10/2015 453.40p 459.40p 452.70p 454.80p 310829
30/09/2015 449.00p 456.90p 445.66p 456.50p 164882
29/09/2015 442.20p 446.73p 440.10p 446.00p 193095
28/09/2015 452.90p 453.50p 448.50p 449.80p 101559
25/09/2015 450.60p 458.00p 450.20p 458.00p 219798
24/09/2015 450.50p 453.90p 446.00p 446.00p 254672
23/09/2015 446.10p 455.50p 446.10p 454.00p 225463
22/09/2015 453.10p 454.23p 446.00p 448.00p 73622
21/09/2015 453.40p 455.53p 446.68p 453.00p 72720
18/09/2015 454.10p 457.60p 449.70p 457.60p 246508
17/09/2015 457.50p 459.00p 456.10p 458.20p 92362
16/09/2015 457.70p 459.32p 456.00p 456.60p 82266
15/09/2015 453.00p 458.13p 450.00p 458.00p 114355
14/09/2015 458.00p 459.48p 454.92p 455.30p 74721
11/09/2015 461.80p 462.80p 456.70p 462.00p 97115
10/09/2015 464.50p 465.30p 459.12p 460.50p 93604
09/09/2015 465.90p 472.22p 465.30p 467.00p 109068
08/09/2015 457.00p 464.61p 457.00p 463.50p 157726
07/09/2015 459.00p 461.05p 458.30p 459.20p 49896
04/09/2015 462.50p 464.10p 458.04p 461.00p 203851
03/09/2015 459.10p 466.00p 459.10p 465.00p 281246
02/09/2015 458.90p 460.14p 455.50p 459.00p 114445
01/09/2015 468.50p 468.50p 456.30p 457.10p 123787
28/08/2015 468.40p 470.51p 465.79p 470.50p 106378
27/08/2015 462.00p 468.00p 460.75p 466.00p 172198
26/08/2015 452.30p 461.64p 452.30p 458.80p 232282
25/08/2015 449.10p 461.50p 447.59p 461.30p 275863
24/08/2015 465.00p 465.15p 444.40p 449.70p 203990
21/08/2015 474.10p 475.20p 469.00p 470.10p 124029
20/08/2015 481.70p 484.60p 473.00p 477.00p 203240
19/08/2015 487.00p 490.32p 484.50p 484.50p 86966
18/08/2015 490.50p 497.00p 490.30p 492.90p 141230
17/08/2015 495.80p 497.00p 489.40p 493.60p 96327
14/08/2015 491.30p 496.30p 491.00p 495.00p 224080
13/08/2015 494.30p 494.91p 491.20p 493.50p 123839
12/08/2015 498.60p 498.60p 490.92p 492.00p 141636
11/08/2015 498.00p 502.00p 495.20p 499.00p 182150
10/08/2015 498.20p 500.34p 492.20p 499.50p 117914
07/08/2015 499.80p 502.50p 497.19p 501.00p 70402
06/08/2015 497.00p 502.50p 497.00p 502.50p 73404
05/08/2015 494.00p 502.37p 493.20p 502.00p 101689
04/08/2015 494.20p 498.60p 493.60p 497.10p 75728
03/08/2015 497.00p 497.38p 491.86p 496.50p 99777
31/07/2015 492.90p 498.80p 488.20p 498.50p 104758
30/07/2015 495.90p 498.80p 492.10p 492.10p 149569
29/07/2015 497.80p 499.80p 494.20p 495.20p 174452
28/07/2015 498.50p 500.82p 497.00p 497.10p 99277
27/07/2015 499.60p 504.30p 498.00p 498.50p 125929
24/07/2015 499.20p 507.18p 499.20p 506.00p 332978
23/07/2015 501.00p 503.50p 498.10p 503.00p 144500
22/07/2015 505.00p 505.00p 498.00p 498.50p 159644
21/07/2015 511.50p 511.50p 507.00p 507.00p 82316
20/07/2015 508.50p 512.00p 508.00p 509.50p 83812
17/07/2015 508.00p 512.82p 507.52p 511.00p 136459
16/07/2015 510.00p 512.50p 507.53p 511.00p 153139
15/07/2015 512.50p 512.50p 505.00p 509.00p 92751
14/07/2015 508.00p 510.00p 505.28p 509.50p 56822
13/07/2015 510.00p 512.50p 507.50p 511.00p 148257
10/07/2015 503.00p 508.10p 500.00p 507.00p 148057
09/07/2015 496.80p 503.50p 496.30p 502.00p 185520
08/07/2015 494.40p 497.90p 492.64p 496.00p 141913
07/07/2015 501.50p 501.50p 493.10p 493.50p 109460
06/07/2015 504.00p 504.00p 496.79p 498.60p 112948
03/07/2015 506.00p 508.75p 504.00p 504.00p 88253
02/07/2015 506.00p 508.50p 503.00p 508.50p 234263
01/07/2015 497.80p 506.00p 497.80p 500.50p 178242
30/06/2015 501.50p 503.50p 494.60p 500.50p 138886
29/06/2015 496.50p 502.50p 494.00p 498.00p 128482
26/06/2015 507.00p 511.00p 505.00p 509.50p 135003
25/06/2015 515.00p 516.50p 509.50p 511.50p 106245
24/06/2015 517.00p 519.50p 512.00p 513.00p 104535
23/06/2015 518.00p 519.10p 516.72p 517.00p 211548
22/06/2015 510.00p 518.00p 510.00p 518.00p 194136
19/06/2015 510.50p 512.50p 508.00p 512.00p 165450
18/06/2015 510.50p 511.50p 506.00p 510.00p 142641
17/06/2015 515.00p 516.00p 511.14p 514.50p 177828
16/06/2015 516.50p 516.50p 509.18p 515.00p 156781
15/06/2015 522.00p 522.00p 515.00p 516.00p 105593
12/06/2015 523.50p 527.00p 521.50p 523.50p 109422
11/06/2015 522.50p 528.77p 521.50p 526.00p 228355
10/06/2015 523.00p 527.00p 523.00p 527.00p 110938
09/06/2015 522.00p 526.00p 520.88p 525.50p 85093

*Close Price adjusted for both dividends and splits