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
22/06/2011 508.50p 508.50p 504.50p 508.00p 84292
21/06/2011 509.50p 509.70p 504.00p 507.00p 251628
20/06/2011 509.00p 509.00p 503.00p 505.00p 103513
17/06/2011 514.50p 517.29p 510.50p 511.00p 441003
16/06/2011 520.00p 524.00p 516.00p 518.00p 170109
15/06/2011 529.50p 529.75p 522.16p 524.50p 132112
14/06/2011 523.00p 531.00p 523.00p 528.00p 143025
13/06/2011 522.00p 525.00p 521.80p 525.00p 96979
10/06/2011 526.50p 530.32p 520.00p 520.50p 66621
09/06/2011 528.50p 533.00p 525.05p 533.00p 48297
08/06/2011 526.50p 530.55p 525.50p 529.00p 109864
07/06/2011 529.50p 533.00p 526.32p 533.00p 114237
06/06/2011 525.00p 530.00p 518.87p 530.00p 107047
03/06/2011 525.00p 529.00p 521.10p 528.00p 58786
02/06/2011 514.50p 525.00p 514.50p 525.00p 145047
01/06/2011 528.00p 528.00p 520.00p 523.00p 89385
31/05/2011 520.50p 529.00p 517.00p 523.00p 60569
27/05/2011 516.00p 519.00p 512.02p 518.50p 107345
26/05/2011 517.50p 517.50p 509.00p 511.00p 180833
25/05/2011 503.50p 512.50p 503.00p 509.00p 283246
24/05/2011 511.50p 513.00p 506.17p 512.50p 79754
23/05/2011 508.00p 512.62p 505.00p 507.00p 164084
20/05/2011 519.50p 521.00p 513.00p 513.00p 81116
19/05/2011 520.00p 520.70p 516.50p 518.50p 49202
18/05/2011 515.00p 518.00p 507.50p 515.50p 83455
17/05/2011 513.00p 516.00p 508.00p 509.00p 218249
16/05/2011 511.00p 513.50p 504.50p 510.50p 120592
13/05/2011 514.00p 517.00p 508.00p 508.00p 81471
12/05/2011 518.00p 518.00p 506.85p 511.50p 237443
11/05/2011 526.00p 526.00p 514.00p 514.00p 53751
10/05/2011 522.00p 524.00p 518.00p 524.00p 105717
09/05/2011 523.00p 524.67p 517.00p 521.50p 45331
06/05/2011 520.00p 523.50p 519.00p 523.00p 115912
05/05/2011 521.00p 525.00p 518.50p 524.50p 163094
04/05/2011 525.50p 525.50p 520.00p 523.50p 97975
03/05/2011 524.50p 527.89p 522.50p 526.00p 180327
28/04/2011 517.50p 522.00p 517.50p 521.00p 110044
27/04/2011 523.50p 523.82p 516.50p 517.00p 102490
26/04/2011 519.50p 524.50p 518.00p 520.50p 209424
21/04/2011 521.00p 525.00p 518.50p 522.00p 95275
20/04/2011 511.50p 521.00p 511.50p 520.00p 62599
19/04/2011 510.00p 515.50p 508.32p 511.00p 76071
18/04/2011 516.00p 521.00p 509.58p 510.50p 96662
15/04/2011 516.00p 521.00p 511.23p 519.00p 132953
14/04/2011 511.00p 517.50p 510.00p 516.00p 54542
13/04/2011 514.00p 517.00p 513.00p 516.00p 82550
12/04/2011 511.50p 515.81p 510.00p 510.00p 165808
11/04/2011 512.00p 518.00p 507.97p 516.00p 50610
08/04/2011 507.00p 510.50p 505.50p 510.50p 73130
07/04/2011 503.00p 507.00p 503.00p 505.50p 102349
06/04/2011 503.00p 506.50p 500.50p 506.00p 139008
05/04/2011 498.60p 503.50p 497.40p 498.50p 154421
04/04/2011 503.50p 503.50p 497.41p 501.00p 119350
01/04/2011 495.30p 503.50p 495.30p 503.50p 197969
31/03/2011 496.50p 500.00p 496.50p 496.70p 122565
30/03/2011 498.00p 499.80p 494.41p 499.00p 95445
29/03/2011 494.10p 499.00p 494.10p 496.40p 106693
28/03/2011 493.60p 498.89p 493.60p 495.00p 159194
25/03/2011 493.70p 499.70p 493.70p 498.50p 106502
24/03/2011 490.10p 495.50p 488.00p 495.50p 143363
23/03/2011 486.00p 489.74p 484.21p 488.00p 159712
22/03/2011 486.90p 490.50p 486.00p 486.00p 176848
21/03/2011 482.70p 488.80p 480.76p 486.30p 119986
18/03/2011 479.30p 482.40p 478.03p 479.00p 242390
17/03/2011 472.70p 479.90p 472.70p 478.00p 357285
16/03/2011 478.10p 478.60p 470.30p 472.20p 274535
15/03/2011 474.00p 479.53p 470.00p 473.70p 185068
14/03/2011 485.30p 488.50p 482.00p 482.80p 117969
11/03/2011 483.00p 490.39p 482.10p 489.00p 108372
10/03/2011 486.50p 489.30p 485.00p 486.30p 177224
09/03/2011 488.70p 494.70p 488.50p 488.60p 95397
08/03/2011 488.20p 494.80p 488.00p 492.50p 89751
07/03/2011 488.00p 492.20p 483.20p 490.50p 105247
04/03/2011 490.00p 490.00p 485.40p 485.50p 168357
03/03/2011 485.00p 494.14p 485.00p 488.00p 211476
02/03/2011 483.20p 487.00p 482.30p 485.50p 106218
01/03/2011 496.10p 497.81p 486.00p 486.00p 126030
28/02/2011 497.00p 498.90p 491.00p 491.00p 173794
25/02/2011 484.00p 497.50p 484.00p 497.50p 47138
24/02/2011 485.50p 488.40p 485.50p 486.10p 210409
23/02/2011 496.40p 497.80p 486.00p 488.00p 230754
22/02/2011 500.00p 503.00p 494.10p 495.50p 70316
21/02/2011 502.00p 505.00p 499.00p 499.00p 105574
18/02/2011 504.50p 504.50p 502.50p 504.00p 134198
17/02/2011 502.50p 505.00p 500.50p 500.50p 40384
16/02/2011 503.00p 508.00p 499.50p 505.00p 72346
15/02/2011 506.00p 506.00p 500.00p 500.00p 138546
14/02/2011 508.83p 510.00p 501.75p 503.00p 61860
11/02/2011 506.50p 506.50p 501.50p 504.00p 50487
10/02/2011 507.00p 507.00p 502.50p 506.00p 157692
09/02/2011 508.50p 510.00p 503.38p 509.00p 105197
08/02/2011 500.50p 510.00p 500.50p 509.00p 111206
07/02/2011 501.50p 509.00p 501.50p 508.50p 116250
04/02/2011 502.00p 505.50p 500.00p 504.00p 51412
03/02/2011 504.50p 507.50p 501.00p 502.50p 123999
02/02/2011 507.00p 511.69p 501.50p 507.00p 119580
01/02/2011 506.00p 507.59p 501.05p 506.50p 40603
31/01/2011 502.00p 507.50p 501.00p 505.50p 142406
28/01/2011 503.00p 509.29p 499.00p 500.50p 78719
27/01/2011 507.50p 513.50p 505.50p 505.50p 129925
26/01/2011 506.00p 513.00p 504.51p 506.50p 137889
25/01/2011 500.00p 507.50p 500.00p 505.00p 117651
24/01/2011 504.50p 506.00p 499.00p 505.00p 88274
21/01/2011 501.00p 503.00p 497.50p 500.50p 147855
20/01/2011 495.40p 501.50p 495.40p 499.60p 101515
19/01/2011 505.00p 506.00p 499.50p 501.00p 104980
18/01/2011 499.00p 505.00p 496.30p 504.00p 58909
17/01/2011 498.50p 503.50p 497.40p 497.40p 64781
14/01/2011 500.00p 504.50p 497.60p 499.00p 115348
13/01/2011 505.00p 506.49p 499.00p 501.00p 58218
12/01/2011 506.50p 509.65p 499.00p 503.50p 141402
11/01/2011 504.00p 512.00p 501.00p 512.00p 130147
10/01/2011 505.50p 509.00p 502.00p 502.00p 76639
07/01/2011 510.50p 511.40p 505.25p 508.50p 145354
06/01/2011 500.50p 514.00p 500.50p 510.00p 152688
05/01/2011 496.10p 505.71p 496.10p 505.00p 136360
04/01/2011 499.20p 503.10p 495.57p 503.00p 123772
31/12/2010 489.30p 493.20p 486.00p 486.00p 30053
30/12/2010 495.10p 499.20p 491.70p 492.10p 45206
29/12/2010 497.50p 499.50p 493.20p 499.00p 52928
24/12/2010 498.00p 499.50p 498.00p 498.20p 36144
23/12/2010 494.00p 500.50p 494.00p 500.50p 144059
22/12/2010 491.70p 495.90p 489.00p 495.90p 76467
21/12/2010 492.80p 492.90p 485.20p 492.90p 180700
20/12/2010 487.60p 492.80p 484.60p 484.60p 87703
17/12/2010 491.00p 491.00p 486.00p 490.00p 225460
16/12/2010 490.20p 493.50p 485.35p 487.50p 160529
15/12/2010 495.50p 496.00p 486.80p 492.40p 63218
14/12/2010 494.40p 497.50p 488.70p 496.50p 93176
13/12/2010 492.80p 498.40p 492.00p 498.40p 91974
10/12/2010 490.00p 495.00p 490.00p 492.40p 36638
09/12/2010 493.90p 497.70p 484.11p 493.50p 120837
08/12/2010 492.00p 492.00p 485.11p 488.10p 62313
07/12/2010 486.20p 497.50p 486.20p 497.50p 104386
06/12/2010 491.40p 495.00p 486.79p 490.00p 120759
03/12/2010 493.00p 493.00p 485.71p 488.00p 120794
02/12/2010 485.00p 495.50p 485.00p 495.50p 113170
01/12/2010 480.90p 483.80p 476.52p 482.30p 103517
30/11/2010 480.30p 482.89p 474.40p 475.00p 129785
29/11/2010 481.00p 484.99p 479.90p 479.90p 41497
26/11/2010 483.10p 487.00p 477.00p 481.10p 67265
25/11/2010 483.70p 485.00p 482.00p 485.00p 48959
24/11/2010 477.00p 483.50p 475.20p 483.00p 92613
23/11/2010 481.30p 481.30p 475.40p 475.40p 57480
22/11/2010 485.00p 485.00p 479.50p 480.30p 79328
19/11/2010 481.20p 483.55p 479.30p 482.00p 47525
18/11/2010 483.50p 488.00p 479.80p 482.00p 67441
17/11/2010 479.80p 484.50p 476.20p 477.40p 69303
16/11/2010 489.20p 489.60p 480.00p 480.00p 91303
15/11/2010 492.00p 494.31p 483.50p 490.50p 81594
12/11/2010 486.40p 493.20p 483.40p 491.80p 50224
11/11/2010 492.40p 497.00p 488.60p 492.30p 113580
10/11/2010 490.90p 493.29p 488.93p 489.70p 54983
09/11/2010 494.30p 494.50p 485.00p 493.10p 92991
08/11/2010 490.00p 495.20p 489.31p 495.00p 122979
05/11/2010 493.00p 495.10p 487.83p 494.40p 67271
04/11/2010 489.00p 493.79p 487.00p 491.40p 119531
03/11/2010 487.60p 490.87p 482.13p 483.50p 110842
02/11/2010 484.30p 489.24p 482.32p 488.90p 56765
01/11/2010 488.20p 488.70p 482.91p 485.10p 137934
29/10/2010 482.30p 488.85p 481.10p 482.50p 149618
28/10/2010 482.70p 488.65p 481.25p 483.70p 91341
27/10/2010 480.10p 483.55p 480.00p 480.00p 50274
26/10/2010 485.00p 486.30p 478.70p 483.00p 329608
25/10/2010 486.40p 487.90p 480.50p 484.90p 144738
22/10/2010 482.90p 482.90p 476.30p 479.00p 93742
21/10/2010 478.60p 481.00p 476.00p 479.10p 81324
20/10/2010 477.90p 483.20p 477.90p 479.00p 64600
19/10/2010 479.50p 484.90p 478.50p 479.30p 42316
18/10/2010 478.90p 481.50p 477.50p 480.90p 105536
15/10/2010 488.70p 488.70p 481.00p 483.00p 94152
14/10/2010 490.60p 490.60p 483.50p 485.20p 98674
13/10/2010 483.20p 487.50p 483.20p 486.60p 551718
12/10/2010 481.00p 484.50p 479.20p 484.00p 78412
11/10/2010 480.10p 484.90p 480.00p 483.60p 40346
08/10/2010 480.10p 483.69p 479.41p 481.00p 34419
07/10/2010 478.00p 485.50p 478.00p 480.00p 165578
06/10/2010 480.00p 481.00p 477.91p 480.80p 76375
05/10/2010 469.00p 477.10p 468.71p 477.10p 43803
04/10/2010 470.60p 470.90p 468.00p 468.80p 65436
01/10/2010 469.00p 469.60p 464.30p 469.60p 64659
30/09/2010 464.40p 469.00p 462.50p 465.50p 73564
29/09/2010 464.00p 465.00p 460.10p 462.00p 81350
28/09/2010 460.00p 462.00p 458.10p 459.10p 132793
27/09/2010 463.30p 464.70p 460.50p 461.60p 115994
24/09/2010 453.30p 462.70p 453.30p 462.70p 71866
23/09/2010 458.00p 458.20p 454.25p 456.10p 130498
22/09/2010 457.90p 458.00p 453.00p 455.40p 90139
21/09/2010 455.30p 459.00p 454.00p 459.00p 121137
20/09/2010 452.70p 457.50p 450.80p 457.50p 50466
17/09/2010 455.10p 456.00p 447.96p 448.00p 380952
16/09/2010 449.40p 454.60p 449.40p 453.40p 85100
15/09/2010 455.50p 456.40p 449.40p 454.90p 81635
14/09/2010 454.20p 456.75p 451.45p 453.40p 137321
13/09/2010 454.20p 455.80p 450.60p 455.80p 157880
10/09/2010 449.50p 451.70p 448.00p 451.00p 68863
09/09/2010 449.30p 452.30p 446.30p 450.00p 101861
08/09/2010 443.00p 449.00p 441.65p 448.00p 112802
07/09/2010 449.50p 450.50p 444.05p 445.50p 44084
06/09/2010 449.40p 453.00p 446.00p 453.00p 95503

*Close Price adjusted for both dividends and splits