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
24/05/2019 730.00p 734.98p 729.89p 733.00p 60257
23/05/2019 730.00p 734.25p 726.00p 727.00p 134210
22/05/2019 726.00p 740.00p 726.00p 736.00p 128052
16/05/2019 727.00p 733.26p 723.00p 732.00p 42973
15/05/2019 726.00p 726.00p 718.75p 722.00p 62969
14/05/2019 719.00p 723.64p 716.57p 723.00p 81910
13/05/2019 725.00p 725.00p 714.00p 717.00p 106077
10/05/2019 727.00p 727.00p 720.00p 722.00p 81787
09/05/2019 723.00p 725.78p 720.00p 720.00p 71575
08/05/2019 726.00p 733.00p 723.00p 728.00p 57966
07/05/2019 730.00p 735.00p 726.00p 726.00p 113142
03/05/2019 735.00p 743.00p 735.00p 735.00p 57398
02/05/2019 736.00p 738.49p 733.00p 735.00p 93704
01/05/2019 740.00p 741.00p 736.92p 740.00p 146682
30/04/2019 746.00p 746.00p 738.00p 739.00p 84209
29/04/2019 738.00p 745.00p 737.61p 742.00p 83944
26/04/2019 745.00p 747.00p 733.00p 738.00p 413301
25/04/2019 741.00p 747.04p 740.00p 742.00p 118997
24/04/2019 747.00p 748.00p 742.62p 748.00p 93002
23/04/2019 737.00p 746.00p 734.52p 746.00p 110947
18/04/2019 737.00p 742.00p 731.00p 737.00p 75127
17/04/2019 740.00p 742.00p 737.00p 737.00p 97354
16/04/2019 740.00p 741.00p 732.00p 736.00p 158973
15/04/2019 740.00p 740.00p 732.77p 735.00p 145243
12/04/2019 732.00p 740.00p 732.00p 738.00p 82114
11/04/2019 737.00p 737.00p 730.00p 736.00p 78666
10/04/2019 737.00p 737.00p 728.00p 735.00p 73707
09/04/2019 737.00p 738.00p 728.00p 737.00p 83614
08/04/2019 739.00p 739.00p 732.00p 736.00p 149353
05/04/2019 736.00p 741.00p 729.90p 738.00p 265169
04/04/2019 730.00p 741.00p 728.60p 731.00p 140582
03/04/2019 728.00p 737.00p 726.00p 734.00p 89350
02/04/2019 730.00p 735.00p 725.72p 734.00p 116580
01/04/2019 728.00p 732.00p 724.25p 730.00p 125566
29/03/2019 717.00p 726.00p 716.00p 726.00p 197506
28/03/2019 712.00p 722.00p 712.00p 717.00p 130074
27/03/2019 718.00p 722.00p 712.00p 713.00p 129075
26/03/2019 718.00p 722.00p 715.00p 715.00p 96277
25/03/2019 716.00p 719.43p 715.00p 715.00p 83110
22/03/2019 731.00p 732.50p 720.00p 720.00p 68774
21/03/2019 727.00p 739.00p 720.00p 735.00p 109791
20/03/2019 720.00p 728.03p 718.38p 725.00p 112840
19/03/2019 722.00p 722.00p 715.23p 721.00p 144403
18/03/2019 717.00p 722.00p 717.00p 720.00p 109759
15/03/2019 721.00p 723.00p 717.43p 722.00p 159212
14/03/2019 720.00p 722.00p 715.20p 719.00p 130759
13/03/2019 717.00p 723.00p 715.52p 719.00p 137623
12/03/2019 721.00p 724.00p 716.00p 724.00p 146216
11/03/2019 720.00p 722.00p 716.00p 722.00p 102000
08/03/2019 715.00p 720.00p 712.10p 720.00p 87800
07/03/2019 720.00p 723.00p 717.00p 720.00p 584735
06/03/2019 721.00p 722.00p 718.00p 719.00p 103329
05/03/2019 724.00p 724.00p 719.67p 722.00p 208450
04/03/2019 726.00p 726.97p 720.00p 723.00p 166592
01/03/2019 721.00p 724.00p 718.00p 722.00p 74554
28/02/2019 712.00p 716.00p 712.00p 715.00p 80107
27/02/2019 715.00p 719.51p 713.00p 716.00p 67836
26/02/2019 725.00p 725.00p 715.84p 719.00p 121956
25/02/2019 726.00p 726.00p 720.00p 724.00p 124200
22/02/2019 720.00p 725.95p 719.05p 722.00p 55833
21/02/2019 726.00p 726.00p 719.00p 723.00p 123418
20/02/2019 724.00p 727.00p 721.92p 724.00p 230828
19/02/2019 726.00p 726.00p 718.00p 723.00p 139321
18/02/2019 720.00p 725.00p 716.17p 725.00p 177738
15/02/2019 718.00p 722.00p 709.84p 722.00p 217661
14/02/2019 714.00p 715.00p 711.00p 713.00p 144623
13/02/2019 703.00p 713.00p 703.00p 713.00p 80277
12/02/2019 711.00p 711.00p 703.00p 706.00p 116661
11/02/2019 704.00p 708.00p 701.00p 706.00p 99135
08/02/2019 701.00p 708.00p 701.00p 703.00p 348511
07/02/2019 709.00p 709.21p 703.00p 705.00p 148571
06/02/2019 703.00p 710.00p 703.00p 709.00p 144681
05/02/2019 701.00p 707.00p 700.00p 706.00p 210115
04/02/2019 702.00p 702.00p 696.66p 699.00p 95855
01/02/2019 706.00p 708.00p 698.00p 698.00p 204492
31/01/2019 708.00p 708.00p 700.00p 701.00p 101002
30/01/2019 700.00p 701.00p 697.00p 701.00p 200774
29/01/2019 699.00p 699.00p 694.50p 698.00p 89153
28/01/2019 695.00p 702.00p 695.00p 696.00p 61009
25/01/2019 701.00p 704.00p 698.00p 702.00p 46385
24/01/2019 703.00p 703.00p 698.00p 700.00p 106622
23/01/2019 707.00p 707.00p 698.00p 700.00p 132037
22/01/2019 708.00p 710.00p 701.00p 702.00p 125238
21/01/2019 704.00p 709.70p 700.28p 706.00p 117121
18/01/2019 694.00p 706.00p 693.50p 706.00p 89447
17/01/2019 697.00p 697.00p 691.00p 697.00p 88806
16/01/2019 697.00p 697.00p 692.00p 695.00p 88468
15/01/2019 695.00p 699.00p 691.00p 696.00p 85927
14/01/2019 695.00p 696.65p 686.00p 691.00p 159826
11/01/2019 692.00p 699.00p 692.00p 695.00p 143954
10/01/2019 698.00p 698.00p 692.00p 696.00p 187089
09/01/2019 695.00p 695.00p 688.00p 694.00p 83915
08/01/2019 689.00p 691.00p 680.00p 687.00p 104413
07/01/2019 685.00p 690.40p 680.00p 685.00p 123909
04/01/2019 676.00p 684.00p 670.00p 684.00p 105762
03/01/2019 675.00p 676.28p 667.53p 670.00p 112519
02/01/2019 665.00p 673.00p 660.41p 673.00p 94330
31/12/2018 672.00p 672.00p 663.80p 666.00p 36315
28/12/2018 671.00p 671.00p 665.65p 667.00p 80174
27/12/2018 670.00p 673.00p 662.00p 662.00p 57613
24/12/2018 670.00p 670.28p 657.00p 660.00p 65022
21/12/2018 679.00p 679.00p 667.64p 670.00p 195399
20/12/2018 673.00p 680.00p 671.10p 678.00p 155120
19/12/2018 684.00p 685.00p 679.00p 684.00p 196163
18/12/2018 680.00p 684.00p 678.62p 682.00p 257167
17/12/2018 692.00p 694.00p 685.00p 687.00p 110157
14/12/2018 693.00p 694.74p 686.30p 692.00p 116422
13/12/2018 695.00p 699.60p 692.00p 692.00p 84645
12/12/2018 698.00p 701.00p 695.40p 700.00p 87938
11/12/2018 691.00p 698.00p 687.15p 693.00p 216021
10/12/2018 692.00p 697.20p 688.00p 688.00p 198610
07/12/2018 700.00p 703.00p 692.00p 692.00p 501805
06/12/2018 710.00p 712.36p 690.00p 699.00p 153078
05/12/2018 714.00p 720.00p 714.00p 718.00p 66520
04/12/2018 722.00p 727.11p 722.00p 722.00p 84738
03/12/2018 726.00p 729.00p 722.00p 726.00p 90945
30/11/2018 712.00p 718.00p 712.00p 718.00p 85433
29/11/2018 715.00p 718.00p 712.03p 717.00p 79875
28/11/2018 706.00p 712.40p 706.00p 710.00p 31234
27/11/2018 711.00p 714.00p 707.00p 707.00p 135351
26/11/2018 706.00p 710.00p 702.00p 710.00p 92892
23/11/2018 702.00p 706.00p 702.00p 704.00p 80812
22/11/2018 711.00p 711.00p 701.00p 704.00p 55143
21/11/2018 704.00p 707.00p 700.00p 707.00p 154686
20/11/2018 712.00p 712.00p 702.00p 702.00p 73630
19/11/2018 714.00p 714.55p 712.00p 714.00p 65243
16/11/2018 716.00p 718.00p 711.00p 714.00p 353585
15/11/2018 713.00p 717.00p 709.90p 716.00p 282229
14/11/2018 704.00p 713.00p 702.00p 707.00p 159645
13/11/2018 707.00p 708.30p 703.00p 704.00p 228938
12/11/2018 709.00p 716.00p 702.00p 704.00p 147346
09/11/2018 711.00p 711.00p 704.10p 706.00p 111228
08/11/2018 713.00p 716.00p 710.00p 711.00p 109992
07/11/2018 716.00p 716.75p 710.00p 711.00p 143284
06/11/2018 721.00p 721.00p 710.00p 710.00p 87245
05/11/2018 721.00p 722.00p 716.22p 718.00p 54885
02/11/2018 717.00p 722.00p 716.02p 721.00p 236390
01/11/2018 717.00p 720.00p 712.00p 715.00p 79362
31/10/2018 714.00p 718.46p 712.00p 716.00p 117527
30/10/2018 708.00p 711.00p 708.00p 708.00p 121962
29/10/2018 707.00p 711.00p 703.50p 708.00p 111988
26/10/2018 706.00p 707.50p 700.34p 703.00p 113043
25/10/2018 710.00p 711.00p 704.00p 710.00p 402330
24/10/2018 708.00p 715.00p 706.22p 713.00p 155704
23/10/2018 715.00p 715.66p 705.00p 705.00p 94942
22/10/2018 716.00p 724.00p 716.00p 717.00p 61231
19/10/2018 719.00p 720.86p 717.00p 719.00p 111050
18/10/2018 723.00p 723.00p 717.55p 721.00p 150870
17/10/2018 724.00p 724.00p 716.00p 718.00p 125289
16/10/2018 723.00p 723.00p 717.64p 721.00p 95580
15/10/2018 727.00p 729.00p 718.00p 719.00p 109389
12/10/2018 717.00p 734.00p 717.00p 730.00p 160877
11/10/2018 725.00p 727.00p 716.00p 716.00p 227509
10/10/2018 745.00p 745.00p 734.00p 734.00p 73260
09/10/2018 743.00p 744.91p 740.00p 742.00p 63906
08/10/2018 749.00p 749.00p 740.00p 741.00p 72444
05/10/2018 753.00p 754.05p 745.00p 747.00p 79178
04/10/2018 764.00p 764.00p 754.00p 755.00p 166339
03/10/2018 758.00p 763.00p 755.39p 762.00p 148313
02/10/2018 763.00p 763.92p 760.00p 760.00p 67077
01/10/2018 767.00p 767.00p 761.00p 761.00p 82531
28/09/2018 764.00p 766.00p 762.00p 764.00p 164422
27/09/2018 768.00p 768.00p 764.00p 764.00p 144024
26/09/2018 764.00p 765.58p 764.00p 764.00p 291730
25/09/2018 765.00p 765.00p 760.00p 764.00p 267321
24/09/2018 766.00p 766.00p 760.00p 761.00p 112962
21/09/2018 750.00p 764.83p 750.00p 764.00p 254366
20/09/2018 755.00p 755.00p 751.45p 754.00p 116284
19/09/2018 755.00p 755.00p 752.00p 753.00p 162201
18/09/2018 754.00p 754.00p 750.00p 752.00p 159840
17/09/2018 750.00p 759.00p 750.00p 752.00p 270320
14/09/2018 745.00p 754.00p 745.00p 749.00p 135963
13/09/2018 756.00p 756.00p 745.00p 746.00p 81267
12/09/2018 751.00p 758.00p 748.00p 758.00p 81390
11/09/2018 748.00p 751.15p 747.00p 750.00p 38118
10/09/2018 748.00p 753.02p 748.00p 751.00p 95732
07/09/2018 750.00p 753.00p 743.85p 753.00p 174434
06/09/2018 754.00p 754.64p 751.00p 753.00p 140341
05/09/2018 761.00p 763.00p 750.00p 751.00p 181380
04/09/2018 763.00p 766.00p 759.78p 761.00p 141708
03/09/2018 765.00p 765.00p 759.00p 763.00p 138379
31/08/2018 758.00p 761.14p 758.00p 760.00p 301211
30/08/2018 760.00p 765.00p 757.00p 760.00p 266294
29/08/2018 764.00p 766.39p 760.37p 763.00p 81458
28/08/2018 761.00p 767.00p 761.00p 764.00p 70671
24/08/2018 758.00p 763.32p 757.50p 760.00p 119932
23/08/2018 761.00p 764.25p 759.00p 759.00p 47759
22/08/2018 761.00p 764.00p 758.00p 760.00p 58585
21/08/2018 761.00p 766.00p 761.00p 762.00p 77429
20/08/2018 765.00p 766.00p 761.00p 761.00p 78676
17/08/2018 766.00p 766.00p 759.00p 761.00p 54791
16/08/2018 762.00p 762.94p 759.00p 762.00p 86691
15/08/2018 760.00p 767.00p 757.00p 758.00p 97569
14/08/2018 766.00p 766.49p 762.00p 764.00p 48095
13/08/2018 766.00p 766.98p 763.00p 766.00p 106340
10/08/2018 765.00p 767.00p 765.00p 767.00p 154178
09/08/2018 766.00p 766.00p 759.00p 765.00p 164029
08/08/2018 761.00p 765.00p 758.30p 764.00p 250304
07/08/2018 761.00p 765.00p 759.75p 760.00p 80192
06/08/2018 764.00p 765.00p 757.00p 757.00p 41473

*Close Price adjusted for both dividends and splits