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
08/06/2015 526.50p 526.50p 522.00p 523.00p 234892
05/06/2015 525.00p 527.00p 520.10p 525.50p 239553
04/06/2015 527.00p 530.46p 525.00p 526.50p 130570
03/06/2015 529.00p 532.50p 527.50p 532.50p 164923
02/06/2015 529.50p 529.58p 525.00p 527.00p 199577
01/06/2015 530.00p 530.28p 525.00p 528.50p 82622
29/05/2015 531.50p 533.50p 525.00p 525.00p 201112
28/05/2015 532.50p 533.50p 530.00p 532.50p 85803
27/05/2015 535.00p 535.00p 527.40p 532.00p 257714
26/05/2015 539.50p 539.50p 533.00p 534.50p 70376
22/05/2015 533.50p 540.50p 533.00p 540.00p 134325
21/05/2015 536.00p 538.82p 532.00p 534.00p 114174
20/05/2015 535.00p 539.85p 533.50p 539.00p 191026
19/05/2015 538.50p 540.50p 535.30p 540.00p 196507
18/05/2015 536.50p 542.74p 534.50p 535.00p 181538
15/05/2015 545.00p 545.00p 536.00p 538.00p 205998
14/05/2015 545.00p 545.00p 535.00p 538.00p 159888
13/05/2015 539.50p 543.72p 539.00p 541.50p 165885
12/05/2015 545.00p 547.87p 538.33p 543.50p 155266
11/05/2015 548.50p 548.50p 541.00p 544.00p 145268
08/05/2015 545.00p 550.00p 541.00p 545.00p 129556
07/05/2015 544.00p 544.00p 539.50p 541.50p 204081
06/05/2015 548.00p 548.00p 541.00p 543.00p 101256
05/05/2015 543.50p 548.50p 541.00p 541.50p 135542
01/05/2015 537.50p 544.00p 537.50p 542.00p 64887
30/04/2015 540.50p 542.00p 535.00p 540.00p 147154
29/04/2015 541.50p 545.50p 538.00p 539.00p 160660
28/04/2015 547.50p 547.50p 540.55p 545.00p 111325
27/04/2015 548.00p 548.00p 542.00p 544.50p 190173
24/04/2015 549.00p 549.00p 545.04p 546.00p 103566
23/04/2015 550.00p 550.00p 543.50p 547.50p 116271
22/04/2015 548.00p 549.00p 545.00p 546.00p 108655
21/04/2015 544.00p 551.00p 544.00p 549.50p 135538
20/04/2015 547.00p 548.56p 543.50p 548.00p 139902
17/04/2015 553.00p 555.20p 547.00p 548.00p 133182
16/04/2015 555.00p 556.28p 550.50p 553.00p 146762
15/04/2015 548.00p 557.08p 548.00p 555.00p 220180
14/04/2015 552.50p 554.00p 550.11p 552.50p 103703
13/04/2015 555.50p 556.44p 551.50p 553.00p 213961
10/04/2015 553.00p 556.00p 552.00p 555.00p 150542
09/04/2015 553.50p 555.00p 549.00p 551.00p 144199
08/04/2015 553.00p 555.00p 550.15p 551.00p 196859
07/04/2015 547.50p 553.00p 546.80p 552.00p 142495
02/04/2015 545.00p 548.50p 542.51p 548.00p 103344
01/04/2015 541.00p 545.50p 539.00p 541.00p 245133
31/03/2015 544.00p 545.50p 538.50p 542.50p 162203
30/03/2015 542.50p 545.50p 541.00p 544.50p 191578
27/03/2015 537.00p 541.62p 537.00p 541.50p 174469
26/03/2015 542.00p 548.43p 538.50p 540.00p 258894
25/03/2015 550.00p 551.05p 545.00p 546.00p 148507
24/03/2015 546.00p 550.00p 543.27p 548.00p 213148
23/03/2015 544.50p 546.00p 539.50p 545.50p 242210
20/03/2015 541.00p 545.50p 536.50p 545.50p 282277
19/03/2015 540.00p 540.00p 536.50p 540.00p 128054
18/03/2015 536.00p 538.68p 533.00p 538.00p 266207
17/03/2015 535.00p 536.50p 533.74p 536.00p 235397
16/03/2015 531.00p 534.50p 530.50p 532.50p 216048
13/03/2015 529.00p 532.55p 527.90p 531.50p 267147
12/03/2015 525.50p 530.00p 525.21p 529.00p 115572
11/03/2015 522.50p 525.00p 518.00p 521.50p 189553
10/03/2015 529.00p 529.46p 522.30p 523.50p 239728
09/03/2015 530.00p 532.84p 526.00p 529.00p 149548
06/03/2015 536.50p 536.67p 531.50p 533.00p 121369
05/03/2015 533.00p 535.46p 530.00p 534.50p 143353
04/03/2015 530.00p 532.56p 528.50p 531.50p 166498
03/03/2015 529.00p 533.00p 528.50p 530.50p 123055
02/03/2015 530.00p 532.00p 527.13p 530.00p 150545
27/02/2015 529.00p 530.71p 526.50p 530.00p 227911
26/02/2015 528.50p 531.10p 527.00p 531.00p 131747
25/02/2015 526.00p 529.00p 525.00p 529.00p 149290
24/02/2015 526.00p 526.00p 523.00p 525.00p 118842
23/02/2015 524.50p 526.00p 524.50p 525.00p 323088
20/02/2015 526.50p 526.98p 523.00p 526.00p 93743
19/02/2015 527.00p 527.50p 522.50p 526.00p 107871
18/02/2015 525.50p 528.00p 524.00p 526.00p 196161
17/02/2015 521.00p 526.00p 520.50p 525.00p 153771
16/02/2015 525.00p 527.00p 521.00p 523.50p 87597
13/02/2015 521.50p 524.50p 520.34p 524.00p 204415
12/02/2015 522.00p 524.50p 520.77p 521.50p 180738
11/02/2015 521.00p 522.98p 519.00p 521.00p 126564
10/02/2015 522.00p 525.00p 517.00p 523.00p 153223
09/02/2015 522.00p 523.50p 518.00p 519.50p 130652
06/02/2015 524.00p 524.00p 521.00p 522.00p 454036
05/02/2015 523.50p 524.98p 520.50p 522.00p 123201
04/02/2015 528.00p 528.00p 524.00p 526.00p 69412
03/02/2015 522.00p 528.00p 522.00p 527.50p 129306
02/02/2015 523.00p 523.00p 517.68p 522.00p 107476
30/01/2015 520.00p 522.00p 517.34p 520.00p 157298
29/01/2015 521.00p 521.82p 517.00p 521.50p 98796
28/01/2015 522.00p 524.00p 521.00p 523.00p 61205
27/01/2015 522.50p 524.41p 521.00p 522.00p 107392
26/01/2015 520.00p 523.50p 519.00p 522.00p 155425
23/01/2015 517.50p 524.50p 517.50p 524.00p 214232
22/01/2015 517.00p 519.00p 515.00p 518.00p 256411
21/01/2015 516.00p 518.00p 515.30p 517.50p 129396
20/01/2015 516.00p 516.99p 513.54p 515.00p 130694
19/01/2015 509.00p 514.96p 509.00p 513.00p 104568
16/01/2015 515.00p 515.00p 509.00p 513.00p 126253
15/01/2015 513.50p 517.10p 507.50p 511.00p 123669
14/01/2015 517.00p 517.00p 510.50p 512.50p 85713
13/01/2015 522.50p 522.50p 516.00p 517.00p 94979
12/01/2015 520.00p 520.23p 513.50p 516.00p 81373
09/01/2015 519.00p 519.00p 514.00p 516.00p 99859
08/01/2015 518.00p 518.50p 516.00p 518.00p 132028
07/01/2015 514.00p 514.00p 507.50p 513.00p 300015
06/01/2015 514.50p 514.50p 505.50p 509.50p 131832
05/01/2015 510.00p 514.83p 510.00p 512.00p 87766
02/01/2015 514.00p 515.25p 512.00p 513.50p 45746
31/12/2014 515.52p 516.00p 513.04p 514.75p 8654
30/12/2014 516.50p 517.00p 512.68p 516.00p 148651
29/12/2014 518.50p 518.50p 515.00p 518.00p 72357
24/12/2014 518.00p 518.00p 515.00p 515.00p 34562
23/12/2014 509.00p 516.00p 509.00p 516.00p 134234
22/12/2014 515.00p 515.00p 511.00p 512.50p 86079
19/12/2014 513.50p 513.50p 510.00p 513.50p 331010
18/12/2014 505.00p 511.15p 503.92p 511.00p 149778
17/12/2014 501.50p 503.00p 495.61p 502.00p 152382
16/12/2014 498.40p 501.00p 493.60p 501.00p 158380
15/12/2014 497.60p 500.00p 495.00p 497.00p 122193
12/12/2014 501.00p 505.38p 497.99p 499.00p 268356
11/12/2014 505.50p 507.50p 502.50p 506.00p 188186
10/12/2014 511.50p 511.85p 505.00p 505.00p 69491
09/12/2014 515.00p 515.50p 506.00p 506.00p 59474
08/12/2014 519.50p 519.72p 513.00p 514.50p 78595
05/12/2014 519.00p 523.00p 515.00p 523.00p 242321
04/12/2014 518.00p 518.35p 515.00p 515.00p 93514
03/12/2014 526.50p 527.00p 521.63p 523.50p 59712
02/12/2014 526.50p 526.50p 519.00p 526.00p 94011
01/12/2014 523.50p 523.50p 518.86p 519.50p 102071
28/11/2014 524.00p 526.00p 524.00p 526.00p 78373
27/11/2014 525.00p 527.00p 520.50p 527.00p 135308
26/11/2014 526.50p 526.50p 522.03p 525.00p 74937
25/11/2014 525.00p 525.00p 519.97p 524.50p 171858
24/11/2014 522.50p 523.72p 519.79p 522.00p 148342
21/11/2014 519.00p 524.50p 516.88p 524.00p 253570
20/11/2014 519.00p 520.97p 515.50p 519.00p 75106
19/11/2014 522.00p 522.47p 518.04p 520.50p 92469
18/11/2014 518.50p 521.10p 516.57p 520.50p 167396
17/11/2014 515.00p 520.00p 515.00p 518.50p 97492
14/11/2014 511.00p 518.75p 510.95p 518.00p 203758
13/11/2014 510.00p 516.50p 510.00p 515.00p 113571
12/11/2014 510.50p 512.00p 507.02p 510.50p 139859
11/11/2014 510.50p 514.00p 507.50p 510.00p 121632
10/11/2014 509.50p 510.00p 507.10p 510.00p 72667
07/11/2014 505.00p 510.00p 504.50p 508.50p 82024
06/11/2014 506.00p 507.64p 502.50p 507.00p 59323
05/11/2014 505.00p 508.87p 502.65p 506.50p 118219
04/11/2014 505.50p 506.00p 500.35p 503.50p 73474
03/11/2014 505.50p 508.50p 502.50p 506.00p 60308
31/10/2014 503.00p 508.16p 502.50p 507.50p 164967
30/10/2014 501.50p 502.00p 496.80p 501.00p 97774
29/10/2014 499.00p 502.50p 498.18p 502.00p 148109
28/10/2014 496.30p 498.00p 495.78p 498.00p 81583
27/10/2014 497.20p 498.90p 492.30p 494.10p 49169
24/10/2014 490.50p 497.00p 490.50p 496.50p 71858
23/10/2014 488.20p 495.50p 486.00p 495.50p 105685
22/10/2014 487.00p 496.10p 484.80p 495.40p 182582
21/10/2014 483.90p 488.50p 482.70p 488.00p 106382
20/10/2014 488.00p 489.00p 483.00p 486.70p 186604
17/10/2014 485.40p 489.90p 483.00p 489.90p 117408
16/10/2014 482.50p 488.45p 475.40p 482.40p 299075
15/10/2014 495.50p 497.90p 483.10p 487.40p 111146
14/10/2014 493.00p 497.00p 489.47p 495.80p 107094
13/10/2014 493.00p 494.08p 489.80p 492.00p 132552
10/10/2014 498.90p 498.95p 494.00p 494.10p 94336
09/10/2014 507.50p 507.50p 500.00p 501.00p 88628
08/10/2014 504.00p 505.50p 500.50p 503.00p 82998
07/10/2014 509.50p 512.28p 505.00p 505.00p 68029
06/10/2014 510.50p 515.00p 507.50p 511.50p 144698
03/10/2014 503.50p 511.00p 503.50p 511.00p 194713
02/10/2014 509.00p 509.00p 501.00p 504.00p 154891
01/10/2014 512.00p 512.42p 503.00p 507.50p 98724
30/09/2014 513.00p 515.00p 510.00p 514.50p 263292
29/09/2014 515.50p 515.50p 510.00p 514.00p 121527
26/09/2014 515.00p 516.00p 512.50p 515.00p 78394
25/09/2014 521.50p 521.50p 514.75p 515.00p 95742
24/09/2014 520.00p 520.00p 514.70p 517.00p 66156
23/09/2014 516.00p 520.25p 514.00p 516.00p 149491
22/09/2014 517.50p 520.30p 514.50p 517.00p 116595
19/09/2014 521.50p 524.16p 520.23p 523.00p 325280
18/09/2014 520.00p 521.95p 520.00p 521.50p 106820
17/09/2014 518.00p 521.96p 517.50p 519.00p 124242
16/09/2014 522.00p 522.00p 515.00p 520.00p 140892
15/09/2014 517.50p 524.50p 516.30p 520.50p 145910
12/09/2014 520.50p 524.50p 519.03p 523.00p 98610
11/09/2014 522.50p 524.00p 516.50p 521.00p 184459
10/09/2014 520.00p 521.20p 518.00p 520.50p 150626
09/09/2014 518.00p 520.00p 515.00p 520.00p 239474
08/09/2014 513.00p 516.87p 509.00p 516.00p 396398
05/09/2014 516.00p 516.50p 509.50p 513.00p 264105
04/09/2014 513.00p 515.76p 511.20p 515.50p 188038
03/09/2014 509.00p 512.90p 507.48p 509.00p 154653
02/09/2014 506.00p 508.13p 504.61p 507.50p 145379
01/09/2014 506.00p 507.72p 503.00p 506.00p 126129
29/08/2014 505.00p 508.50p 503.50p 505.00p 132942
28/08/2014 510.00p 510.00p 503.50p 505.00p 121012
27/08/2014 507.00p 509.50p 506.00p 508.00p 131260
26/08/2014 504.50p 508.33p 504.50p 506.00p 283809
22/08/2014 506.00p 507.36p 502.50p 504.00p 122806
21/08/2014 505.00p 507.50p 505.00p 506.50p 153500

*Close Price adjusted for both dividends and splits