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
03/04/2012 427.90p 428.30p 424.21p 425.00p 201745
02/04/2012 427.20p 428.39p 422.30p 427.10p 136914
30/03/2012 423.90p 425.96p 422.40p 423.60p 220566
29/03/2012 428.70p 428.70p 422.40p 423.00p 172997
28/03/2012 430.00p 431.60p 427.00p 427.00p 84315
27/03/2012 434.90p 434.90p 430.10p 431.70p 196496
26/03/2012 433.00p 436.20p 429.46p 431.00p 242513
23/03/2012 433.00p 435.29p 429.80p 431.70p 201641
22/03/2012 436.40p 438.80p 431.83p 434.10p 155382
21/03/2012 440.20p 443.50p 437.43p 440.30p 166390
20/03/2012 446.10p 446.50p 439.30p 439.40p 310441
19/03/2012 444.90p 447.50p 441.41p 446.60p 333426
16/03/2012 443.00p 446.59p 440.21p 446.00p 376150
15/03/2012 446.90p 446.90p 443.62p 444.50p 193996
14/03/2012 448.00p 450.00p 445.81p 447.30p 234819
13/03/2012 446.90p 449.12p 444.30p 445.60p 207200
12/03/2012 440.30p 446.80p 438.00p 444.00p 278643
09/03/2012 442.20p 444.25p 440.70p 442.00p 195650
08/03/2012 443.40p 444.90p 439.20p 442.70p 139529
07/03/2012 439.90p 441.70p 435.24p 439.70p 203167
06/03/2012 446.00p 446.00p 435.00p 438.00p 162740
05/03/2012 451.00p 452.39p 446.90p 446.90p 118993
02/03/2012 452.00p 453.90p 450.70p 451.90p 174779
01/03/2012 454.00p 454.00p 450.10p 450.50p 235385
29/02/2012 451.90p 455.00p 451.40p 453.50p 260454
28/02/2012 454.00p 454.15p 450.00p 450.90p 199607
27/02/2012 452.70p 454.40p 449.10p 450.00p 118967
24/02/2012 456.00p 456.30p 451.20p 456.30p 151948
23/02/2012 452.00p 455.00p 451.49p 454.50p 194028
22/02/2012 451.30p 455.00p 450.30p 452.20p 167454
21/02/2012 452.00p 458.00p 448.75p 455.00p 168004
20/02/2012 449.90p 452.10p 445.41p 451.40p 155807
17/02/2012 447.50p 450.00p 445.20p 446.00p 172778
16/02/2012 441.10p 445.00p 441.10p 444.40p 188990
15/02/2012 445.00p 445.98p 441.86p 445.30p 255484
14/02/2012 441.90p 445.00p 440.45p 444.00p 141090
13/02/2012 446.30p 446.30p 440.90p 443.70p 122376
10/02/2012 443.80p 443.80p 440.00p 441.10p 180675
09/02/2012 449.90p 449.90p 445.60p 445.60p 113166
08/02/2012 449.90p 449.90p 446.50p 447.20p 115655
07/02/2012 452.40p 452.40p 446.87p 449.00p 261786
06/02/2012 449.00p 451.00p 445.60p 451.00p 98810
03/02/2012 445.00p 450.00p 443.00p 449.50p 219698
02/02/2012 443.00p 445.00p 442.71p 444.20p 112025
01/02/2012 439.30p 445.10p 439.30p 443.90p 176634
31/01/2012 433.40p 441.77p 433.40p 438.70p 231616
30/01/2012 433.90p 437.00p 428.70p 435.00p 151758
27/01/2012 431.60p 438.00p 431.60p 433.20p 197109
26/01/2012 430.00p 437.00p 430.00p 435.00p 90554
25/01/2012 432.50p 435.00p 428.01p 430.50p 130916
24/01/2012 439.00p 439.00p 431.67p 433.00p 229172
23/01/2012 438.20p 439.70p 435.35p 439.50p 129623
20/01/2012 439.90p 440.89p 433.91p 437.30p 95862
19/01/2012 436.70p 440.50p 433.50p 439.50p 189153
18/01/2012 432.00p 437.90p 431.61p 435.90p 242095
17/01/2012 430.10p 438.00p 430.10p 434.30p 177815
16/01/2012 431.00p 433.10p 427.16p 431.95p 228389
13/01/2012 428.50p 435.00p 428.50p 433.80p 127320
12/01/2012 428.00p 431.59p 426.72p 431.50p 85088
11/01/2012 428.10p 428.50p 423.40p 428.00p 118964
10/01/2012 426.00p 430.32p 425.37p 430.00p 102879
09/01/2012 420.00p 425.50p 419.60p 423.00p 270766
06/01/2012 417.50p 420.10p 416.01p 420.10p 143474
05/01/2012 414.10p 418.40p 413.60p 418.00p 291157
04/01/2012 418.40p 418.93p 412.10p 415.40p 208193
03/01/2012 416.00p 421.30p 414.00p 419.00p 117411
30/12/2011 416.50p 416.50p 412.00p 414.05p 92710
29/12/2011 415.00p 416.36p 410.41p 413.80p 83204
28/12/2011 415.00p 416.40p 410.20p 413.00p 42934
23/12/2011 410.00p 415.00p 409.55p 413.00p 78009
22/12/2011 408.00p 410.80p 406.00p 410.00p 196020
21/12/2011 403.10p 408.00p 403.10p 404.00p 222554
20/12/2011 404.00p 404.70p 400.00p 404.70p 174921
19/12/2011 404.50p 407.00p 401.30p 404.00p 104818
16/12/2011 409.00p 409.00p 404.50p 406.00p 379858
15/12/2011 406.70p 411.10p 404.50p 405.90p 389698
14/12/2011 419.50p 421.60p 404.50p 405.00p 636707
13/12/2011 419.10p 424.60p 417.80p 419.30p 137329
12/12/2011 425.00p 428.50p 417.30p 417.30p 162853
09/12/2011 422.10p 429.50p 422.10p 426.70p 297537
08/12/2011 443.70p 443.70p 426.10p 426.10p 135544
07/12/2011 450.80p 450.80p 435.90p 437.00p 173207
06/12/2011 448.50p 451.00p 444.61p 451.00p 267449
05/12/2011 450.20p 453.00p 447.05p 448.20p 128119
02/12/2011 445.60p 453.00p 445.10p 447.00p 169142
01/12/2011 456.60p 457.60p 448.37p 450.00p 127277
30/11/2011 436.70p 454.00p 436.70p 453.00p 197461
29/11/2011 438.60p 445.00p 433.49p 441.00p 154741
28/11/2011 428.10p 438.60p 428.10p 438.60p 91962
25/11/2011 429.30p 430.20p 423.50p 425.60p 139669
24/11/2011 430.70p 430.70p 425.70p 426.10p 119817
23/11/2011 426.60p 431.82p 425.10p 428.40p 85772
22/11/2011 429.40p 439.00p 429.40p 432.30p 129760
21/11/2011 436.30p 441.00p 427.60p 430.90p 68205
18/11/2011 444.40p 447.44p 438.10p 439.80p 46244
17/11/2011 441.80p 445.70p 439.30p 442.00p 103933
16/11/2011 437.70p 448.78p 436.65p 445.10p 147997
15/11/2011 453.20p 453.20p 440.10p 440.10p 219609
14/11/2011 451.00p 453.50p 447.05p 453.50p 158121
11/11/2011 442.80p 448.00p 439.00p 447.50p 91988
10/11/2011 435.40p 444.00p 435.40p 438.20p 101066
09/11/2011 456.00p 458.00p 438.50p 442.00p 175249
08/11/2011 448.70p 456.80p 448.70p 456.00p 118780
07/11/2011 455.00p 456.30p 447.20p 450.20p 83895
04/11/2011 459.00p 459.90p 450.00p 458.00p 72316
03/11/2011 447.70p 456.30p 440.71p 453.50p 143303
02/11/2011 455.00p 455.00p 445.00p 452.10p 99422
01/11/2011 460.20p 462.00p 445.40p 452.00p 56736
31/10/2011 471.50p 473.50p 462.60p 462.60p 71025
28/10/2011 473.00p 479.80p 468.61p 476.20p 240921
27/10/2011 460.00p 475.00p 456.04p 475.00p 183700
26/10/2011 448.40p 458.10p 448.13p 453.60p 74083
25/10/2011 458.80p 459.00p 451.70p 453.40p 189149
24/10/2011 452.20p 460.00p 451.00p 460.00p 30014
21/10/2011 448.50p 454.00p 448.50p 451.70p 50997
20/10/2011 448.20p 453.50p 448.10p 451.30p 136730
19/10/2011 450.00p 454.00p 450.00p 453.00p 57371
18/10/2011 443.50p 450.00p 441.76p 450.00p 49148
17/10/2011 450.40p 451.82p 448.50p 449.00p 154253
14/10/2011 440.50p 449.30p 439.00p 449.00p 81164
13/10/2011 447.60p 447.60p 441.00p 443.60p 62904
12/10/2011 439.70p 447.80p 436.00p 447.80p 108027
11/10/2011 438.00p 440.00p 433.66p 440.00p 33290
10/10/2011 432.40p 442.90p 432.40p 442.90p 70495
07/10/2011 431.00p 438.00p 428.40p 432.50p 146747
06/10/2011 425.00p 434.30p 425.00p 431.50p 89607
05/10/2011 416.00p 425.00p 416.00p 418.30p 156208
04/10/2011 417.00p 418.60p 409.00p 409.90p 106519
03/10/2011 420.80p 423.90p 411.29p 423.90p 100791
30/09/2011 432.70p 440.00p 125.00p 422.60p 145711
29/09/2011 436.20p 440.40p 434.00p 438.00p 27726
28/09/2011 445.10p 447.25p 435.09p 437.50p 124317
27/09/2011 444.40p 450.05p 441.00p 442.50p 65137
26/09/2011 435.90p 446.30p 428.41p 443.00p 86010
23/09/2011 435.20p 444.74p 428.50p 439.30p 179342
22/09/2011 448.00p 448.00p 434.40p 437.50p 157433
21/09/2011 461.40p 461.90p 451.10p 451.50p 45696
20/09/2011 450.00p 462.30p 449.95p 452.70p 65722
19/09/2011 460.60p 463.65p 453.80p 455.00p 68018
16/09/2011 466.00p 468.00p 457.53p 467.50p 124491
15/09/2011 462.30p 464.90p 458.55p 461.60p 87676
14/09/2011 453.00p 458.90p 451.10p 457.00p 68799
13/09/2011 458.50p 459.00p 451.40p 451.50p 43596
12/09/2011 461.70p 462.39p 451.21p 457.00p 24999
09/09/2011 470.00p 476.00p 462.10p 463.00p 46555
08/09/2011 470.00p 480.00p 470.00p 472.30p 72388
07/09/2011 470.70p 474.90p 466.10p 470.20p 58843
06/09/2011 469.20p 475.90p 465.00p 471.10p 106984
05/09/2011 474.00p 474.00p 464.40p 465.00p 39889
02/09/2011 476.30p 483.40p 472.10p 477.10p 152461
01/09/2011 478.40p 483.80p 474.30p 483.80p 70797
31/08/2011 467.10p 481.50p 465.50p 480.50p 159038
30/08/2011 461.10p 471.00p 461.10p 464.00p 125505
26/08/2011 460.00p 463.70p 452.50p 460.00p 85919
25/08/2011 472.70p 476.70p 455.60p 459.60p 229288
24/08/2011 470.80p 477.10p 467.00p 476.40p 33849
23/08/2011 470.00p 476.00p 462.10p 471.10p 96048
22/08/2011 467.90p 475.79p 460.00p 474.20p 68951
19/08/2011 464.90p 468.40p 457.00p 468.10p 77249
18/08/2011 476.60p 481.90p 459.50p 468.40p 81815
17/08/2011 486.40p 486.40p 481.20p 484.00p 49359
16/08/2011 487.00p 488.50p 481.46p 484.80p 83396
15/08/2011 487.30p 489.90p 480.95p 489.90p 93400
12/08/2011 475.70p 485.00p 474.00p 478.00p 90800
11/08/2011 463.10p 483.20p 461.20p 483.20p 247115
10/08/2011 474.40p 478.96p 458.50p 462.10p 168586
09/08/2011 462.00p 473.30p 450.00p 472.50p 286270
08/08/2011 480.50p 491.00p 462.10p 463.80p 154433
05/08/2011 492.00p 494.90p 482.40p 491.00p 160973
04/08/2011 501.50p 503.25p 495.00p 497.10p 143830
03/08/2011 500.00p 503.50p 495.40p 501.50p 277398
02/08/2011 508.00p 515.12p 501.00p 501.00p 85822
01/08/2011 516.50p 518.25p 509.00p 509.50p 123351
29/07/2011 510.00p 514.32p 508.00p 510.00p 118500
28/07/2011 512.00p 515.00p 509.50p 515.00p 40619
27/07/2011 518.00p 518.00p 511.50p 511.50p 122888
26/07/2011 520.00p 523.50p 516.94p 517.00p 80707
25/07/2011 517.50p 525.00p 515.50p 516.00p 108662
22/07/2011 525.50p 525.50p 520.31p 524.50p 34960
21/07/2011 516.50p 525.00p 515.00p 521.00p 161377
20/07/2011 521.00p 524.00p 516.42p 523.00p 50380
19/07/2011 512.50p 519.00p 511.18p 519.00p 72897
18/07/2011 510.00p 515.50p 510.00p 514.00p 107800
15/07/2011 507.00p 519.00p 507.00p 517.00p 149808
14/07/2011 511.50p 517.50p 508.23p 515.50p 75540
13/07/2011 514.50p 518.09p 510.61p 518.00p 76924
12/07/2011 510.00p 518.00p 503.50p 516.50p 115006
11/07/2011 523.50p 524.49p 511.50p 519.50p 64259
08/07/2011 531.50p 534.50p 521.50p 521.50p 105894
07/07/2011 523.50p 532.50p 522.00p 530.00p 82689
06/07/2011 522.00p 526.00p 518.21p 523.00p 77863
05/07/2011 522.00p 528.41p 520.00p 520.50p 76806
04/07/2011 526.00p 529.50p 523.00p 523.50p 58465
01/07/2011 522.00p 530.00p 522.00p 530.00p 81565
30/06/2011 517.50p 523.50p 516.00p 523.50p 231133
29/06/2011 512.00p 517.00p 507.71p 517.00p 92351
28/06/2011 507.50p 514.50p 503.00p 513.00p 82421
27/06/2011 500.00p 512.00p 500.00p 512.00p 63750
24/06/2011 504.00p 506.83p 500.50p 504.00p 51393
23/06/2011 504.00p 508.00p 498.29p 499.60p 122435

*Close Price adjusted for both dividends and splits