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
17/11/2009 423.70p 429.00p 420.00p 420.00p 137180
16/11/2009 425.00p 430.00p 424.60p 427.00p 110880
13/11/2009 425.70p 430.80p 424.40p 424.40p 74777
12/11/2009 434.50p 434.50p 426.30p 428.50p 81259
11/11/2009 425.00p 434.80p 425.00p 432.00p 287032
10/11/2009 427.90p 429.40p 423.40p 423.50p 151247
09/11/2009 418.00p 430.00p 418.00p 426.50p 269738
06/11/2009 416.90p 419.50p 412.00p 417.00p 78497
05/11/2009 408.00p 416.90p 406.80p 413.40p 245425
04/11/2009 415.00p 415.00p 411.00p 413.50p 415318
03/11/2009 414.00p 417.00p 408.60p 410.50p 295657
02/11/2009 415.00p 419.90p 412.00p 419.90p 120319
30/10/2009 419.40p 419.50p 413.00p 413.00p 267427
29/10/2009 423.00p 423.80p 416.00p 416.00p 152358
28/10/2009 425.00p 428.00p 422.70p 423.00p 157238
27/10/2009 426.00p 432.80p 423.20p 428.00p 131196
26/10/2009 439.30p 439.30p 425.20p 427.10p 224070
23/10/2009 428.20p 444.50p 428.20p 434.50p 272481
22/10/2009 430.00p 431.10p 427.00p 427.90p 272697
21/10/2009 440.20p 443.90p 433.00p 435.50p 149915
20/10/2009 442.50p 444.40p 441.00p 441.10p 223692
19/10/2009 443.90p 445.50p 442.00p 444.50p 150670
16/10/2009 446.00p 451.80p 439.00p 439.00p 134805
15/10/2009 451.40p 451.40p 446.00p 446.00p 87763
14/10/2009 450.90p 450.90p 446.60p 448.00p 285581
13/10/2009 447.30p 450.90p 445.00p 446.70p 241781
12/10/2009 446.00p 449.80p 445.20p 446.50p 67763
09/10/2009 446.00p 446.00p 440.00p 444.00p 124125
08/10/2009 442.00p 445.90p 439.20p 444.60p 73005
07/10/2009 436.50p 443.00p 433.00p 440.70p 189262
06/10/2009 426.70p 436.00p 426.70p 436.00p 155393
05/10/2009 423.00p 432.00p 423.00p 428.00p 85860
02/10/2009 426.50p 432.00p 422.00p 422.00p 207486
01/10/2009 431.00p 434.70p 431.00p 431.00p 185789
30/09/2009 433.50p 434.40p 431.00p 431.50p 206059
29/09/2009 430.00p 433.70p 426.00p 431.00p 106575
28/09/2009 424.40p 429.90p 424.00p 428.00p 172767
25/09/2009 431.10p 432.00p 424.00p 424.50p 96736
24/09/2009 428.00p 428.00p 424.00p 424.00p 310664
23/09/2009 430.40p 433.40p 428.40p 428.40p 157260
22/09/2009 428.00p 433.80p 428.00p 429.30p 68781
21/09/2009 429.50p 432.00p 424.30p 427.50p 71726
18/09/2009 431.00p 434.20p 427.00p 427.00p 443667
17/09/2009 435.00p 438.90p 432.70p 433.00p 63490
16/09/2009 426.00p 436.00p 426.00p 434.60p 143457
15/09/2009 416.20p 425.80p 416.20p 423.00p 137961
14/09/2009 414.70p 418.80p 412.00p 415.10p 186927
11/09/2009 415.40p 424.00p 415.20p 418.60p 203268
10/09/2009 420.30p 421.70p 415.00p 416.00p 173952
09/09/2009 416.00p 422.40p 415.00p 419.00p 231832
08/09/2009 414.00p 417.60p 413.10p 415.00p 94594
07/09/2009 413.00p 416.60p 413.00p 416.00p 180878
04/09/2009 402.00p 413.10p 402.00p 413.10p 337090
03/09/2009 406.60p 411.60p 401.70p 401.70p 104672
02/09/2009 409.10p 409.90p 406.00p 406.00p 227356
01/09/2009 412.90p 420.00p 408.10p 409.10p 122240
28/08/2009 416.70p 421.60p 412.00p 416.00p 138583
27/08/2009 418.00p 421.90p 412.70p 412.80p 258226
26/08/2009 417.50p 417.70p 412.60p 415.70p 310873
25/08/2009 411.00p 417.90p 411.00p 417.80p 240483
24/08/2009 413.40p 415.20p 410.00p 415.20p 99475
21/08/2009 400.00p 409.50p 399.50p 409.50p 411445
20/08/2009 403.00p 406.00p 403.00p 405.60p 72942
19/08/2009 397.20p 403.20p 395.90p 403.20p 152665
18/08/2009 399.50p 402.00p 395.10p 402.00p 155947
17/08/2009 397.00p 400.10p 388.30p 400.00p 324493
14/08/2009 405.10p 411.40p 401.50p 401.50p 294891
13/08/2009 401.50p 407.90p 396.00p 405.10p 104544
12/08/2009 397.30p 402.00p 395.00p 402.00p 75743
11/08/2009 406.50p 406.50p 399.80p 400.80p 98168
10/08/2009 405.80p 406.50p 402.60p 405.00p 60574
07/08/2009 399.10p 410.00p 398.00p 410.00p 163971
06/08/2009 402.90p 404.90p 400.40p 404.90p 136891
05/08/2009 400.50p 404.00p 397.70p 401.50p 69702
04/08/2009 399.40p 402.00p 392.00p 402.00p 76516
03/08/2009 395.80p 399.90p 391.20p 396.00p 191186
31/07/2009 395.75p 395.75p 391.00p 391.00p 111827
30/07/2009 389.25p 396.25p 382.75p 395.75p 65724
29/07/2009 386.50p 386.75p 383.00p 386.75p 145460
28/07/2009 386.00p 392.00p 386.00p 387.75p 123309
27/07/2009 394.00p 394.25p 388.50p 389.50p 72332
24/07/2009 396.00p 400.00p 393.25p 393.25p 123941
23/07/2009 398.00p 398.00p 390.00p 396.00p 193356
22/07/2009 393.75p 396.75p 388.75p 395.00p 67459
21/07/2009 395.50p 396.00p 391.00p 395.00p 63174
20/07/2009 385.25p 394.50p 384.00p 387.00p 66452
17/07/2009 389.00p 391.25p 385.00p 386.25p 45494
16/07/2009 390.00p 390.00p 382.75p 388.75p 111321
15/07/2009 378.50p 390.00p 378.50p 390.00p 105732
14/07/2009 379.50p 382.75p 376.25p 381.50p 112148
13/07/2009 382.50p 382.50p 375.00p 380.00p 90671
10/07/2009 380.50p 382.50p 377.00p 378.00p 109529
09/07/2009 376.25p 382.25p 376.25p 380.00p 80457
08/07/2009 378.25p 381.75p 374.00p 374.00p 68586
07/07/2009 380.25p 384.50p 380.25p 381.00p 44115
06/07/2009 375.00p 384.50p 375.00p 381.50p 80704
03/07/2009 374.75p 381.00p 374.75p 379.00p 72879
02/07/2009 376.50p 379.75p 376.00p 376.00p 132543
01/07/2009 377.00p 385.75p 377.00p 382.25p 135478
30/06/2009 383.00p 385.50p 378.25p 378.75p 103036
29/06/2009 382.00p 383.25p 375.00p 381.00p 131704
26/06/2009 381.00p 383.50p 373.50p 373.50p 98981
25/06/2009 377.75p 381.00p 372.25p 379.00p 118138
24/06/2009 372.75p 378.00p 369.50p 378.00p 89674
23/06/2009 368.00p 372.25p 366.25p 366.75p 138809
22/06/2009 381.00p 381.00p 372.00p 372.75p 227981
19/06/2009 373.25p 382.75p 372.75p 376.00p 431851
18/06/2009 373.25p 377.75p 372.00p 373.50p 206865
17/06/2009 381.25p 385.50p 370.00p 372.00p 245971
16/06/2009 381.50p 389.00p 379.25p 382.50p 110162
15/06/2009 399.25p 403.00p 377.25p 377.50p 209434
12/06/2009 400.00p 402.75p 395.00p 395.00p 149804
11/06/2009 397.00p 402.75p 397.00p 400.00p 137467
10/06/2009 401.00p 406.00p 394.50p 397.75p 224571
09/06/2009 406.50p 410.50p 399.50p 404.00p 187942
08/06/2009 408.50p 410.50p 406.00p 407.50p 57879
05/06/2009 406.75p 412.00p 402.00p 408.25p 82468
04/06/2009 405.75p 407.50p 399.00p 399.25p 71813
03/06/2009 405.25p 405.50p 402.75p 404.00p 75133
02/06/2009 401.50p 412.50p 400.25p 406.75p 197933
01/06/2009 401.00p 407.25p 399.75p 407.25p 80885
29/05/2009 392.50p 400.00p 392.50p 396.25p 63412
28/05/2009 391.50p 395.50p 388.25p 393.00p 123119
27/05/2009 394.75p 398.75p 394.75p 396.00p 135820
26/05/2009 398.00p 398.00p 384.50p 392.00p 111499
22/05/2009 394.75p 395.00p 388.25p 390.00p 59972
21/05/2009 395.00p 395.00p 386.25p 387.50p 67839
20/05/2009 397.50p 405.00p 392.00p 396.00p 121147
19/05/2009 399.00p 405.50p 398.00p 399.25p 96546
18/05/2009 392.00p 398.25p 392.00p 398.25p 47502
15/05/2009 403.00p 403.00p 391.25p 400.25p 298126
14/05/2009 398.00p 401.25p 397.00p 397.00p 104086
13/05/2009 401.25p 401.25p 397.00p 397.00p 152377
12/05/2009 401.50p 405.50p 398.00p 403.25p 107650
11/05/2009 412.75p 413.50p 398.00p 401.50p 146639
08/05/2009 399.75p 413.75p 399.75p 409.00p 153895
07/05/2009 395.50p 403.50p 391.00p 400.50p 237913
06/05/2009 398.00p 398.00p 388.25p 392.75p 220504
05/05/2009 392.00p 397.00p 388.00p 397.00p 153183
01/05/2009 388.00p 391.75p 385.50p 389.75p 110342
30/04/2009 381.25p 394.75p 381.25p 394.00p 180983
29/04/2009 374.50p 384.00p 373.50p 384.00p 88529
28/04/2009 375.00p 379.50p 373.00p 377.25p 71546
27/04/2009 379.00p 388.00p 378.00p 382.50p 91472
24/04/2009 375.25p 388.00p 375.25p 388.00p 107905
23/04/2009 378.00p 385.00p 374.25p 380.25p 74030
22/04/2009 367.25p 380.00p 365.00p 380.00p 103746
21/04/2009 375.00p 375.00p 365.25p 369.50p 125939
20/04/2009 373.00p 376.00p 369.00p 369.00p 169505
17/04/2009 377.50p 377.50p 373.75p 376.50p 83226
16/04/2009 366.00p 379.00p 365.00p 379.00p 165915
15/04/2009 364.75p 368.75p 362.25p 366.50p 158987
14/04/2009 359.50p 367.75p 357.25p 362.50p 178073
09/04/2009 347.00p 360.00p 347.00p 359.00p 101758
08/04/2009 340.00p 350.00p 340.00p 350.00p 107586
07/04/2009 350.75p 352.50p 340.25p 341.75p 235474
06/04/2009 354.00p 354.00p 344.00p 345.00p 169601
03/04/2009 350.75p 356.00p 346.50p 346.50p 250497
02/04/2009 350.00p 357.00p 347.00p 352.50p 399368
01/04/2009 345.25p 352.50p 343.25p 351.75p 170879
31/03/2009 345.00p 354.00p 345.00p 354.00p 210686
30/03/2009 347.00p 352.75p 345.75p 347.00p 97470
27/03/2009 352.00p 359.75p 352.00p 357.00p 170389
26/03/2009 347.00p 360.00p 347.00p 359.00p 103836
25/03/2009 345.00p 355.00p 345.00p 353.75p 75769
24/03/2009 351.75p 352.00p 348.00p 351.50p 91821
23/03/2009 340.75p 349.25p 338.25p 349.25p 123682
20/03/2009 336.75p 339.25p 333.25p 339.25p 250907
19/03/2009 342.00p 342.00p 332.00p 332.00p 105810
18/03/2009 338.75p 342.75p 337.25p 340.25p 221094
17/03/2009 339.00p 343.00p 337.75p 343.00p 118988
16/03/2009 333.50p 343.50p 333.50p 336.75p 103608
13/03/2009 321.00p 341.00p 321.00p 335.00p 216974
12/03/2009 306.00p 325.00p 306.00p 325.00p 268991
11/03/2009 309.00p 316.75p 308.25p 314.50p 65172
10/03/2009 306.00p 306.00p 304.00p 306.00p 148942
09/03/2009 310.50p 311.50p 304.00p 306.00p 200028
06/03/2009 318.50p 318.75p 310.25p 314.50p 123561
05/03/2009 321.00p 325.75p 318.50p 320.00p 96481
04/03/2009 307.50p 326.75p 307.50p 324.75p 265617
03/03/2009 306.25p 315.75p 306.25p 310.25p 144331
02/03/2009 312.00p 312.00p 305.00p 309.50p 110749
27/02/2009 321.75p 327.75p 314.50p 317.00p 145194
26/02/2009 324.00p 332.00p 324.00p 328.00p 197683
25/02/2009 327.00p 330.50p 322.00p 327.00p 149283
24/02/2009 316.00p 319.75p 309.00p 319.75p 143579
23/02/2009 326.00p 328.75p 317.50p 317.50p 144802
20/02/2009 331.25p 332.50p 326.00p 326.00p 107495
19/02/2009 339.00p 341.75p 332.75p 338.00p 104015
18/02/2009 334.00p 339.50p 333.75p 335.50p 149248
17/02/2009 335.25p 342.50p 333.50p 342.50p 151574
16/02/2009 339.00p 345.75p 339.00p 343.00p 50130
13/02/2009 349.50p 351.75p 344.50p 347.00p 128417
12/02/2009 341.00p 360.25p 341.00p 351.00p 199535
11/02/2009 341.50p 347.75p 341.50p 346.25p 90905
10/02/2009 348.00p 348.00p 342.00p 342.00p 69378
09/02/2009 341.00p 353.00p 341.00p 352.75p 166067
06/02/2009 333.50p 347.50p 333.50p 343.75p 128598
05/02/2009 335.00p 342.50p 334.25p 340.25p 148711
04/02/2009 337.50p 342.75p 335.00p 340.00p 131283

*Close Price adjusted for both dividends and splits