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
03/02/2009 332.25p 334.50p 328.75p 333.00p 188125
02/02/2009 332.00p 332.00p 324.00p 324.00p 130951
30/01/2009 338.00p 346.00p 333.00p 337.75p 574731
29/01/2009 340.00p 348.25p 338.00p 345.25p 134079
28/01/2009 336.50p 349.00p 336.00p 344.75p 95827
27/01/2009 334.75p 341.50p 333.25p 341.50p 131425
26/01/2009 330.00p 340.25p 330.00p 340.00p 223455
23/01/2009 340.00p 340.00p 331.00p 331.75p 73708
22/01/2009 332.50p 337.00p 332.50p 334.00p 254433
21/01/2009 325.50p 336.00p 325.50p 331.00p 80891
20/01/2009 331.25p 340.50p 329.00p 332.75p 98383
19/01/2009 337.00p 345.75p 331.00p 331.00p 76495
16/01/2009 332.00p 340.75p 332.00p 334.75p 92897
15/01/2009 326.00p 334.50p 326.00p 328.75p 167239
14/01/2009 339.00p 340.25p 332.75p 338.00p 247539
13/01/2009 340.25p 343.50p 337.50p 339.00p 261613
12/01/2009 338.00p 348.25p 336.25p 342.75p 228856
09/01/2009 342.50p 343.75p 333.00p 333.50p 1322389
08/01/2009 342.50p 348.50p 340.00p 340.00p 119449
07/01/2009 352.75p 356.00p 348.00p 348.00p 109878
06/01/2009 351.50p 358.50p 351.50p 358.50p 274235
05/01/2009 348.75p 359.00p 348.75p 352.50p 116249
02/01/2009 335.00p 352.00p 335.00p 352.00p 99957
31/12/2008 341.25p 350.50p 331.50p 331.50p 63949
30/12/2008 337.00p 348.00p 335.00p 348.00p 67954
29/12/2008 343.00p 345.00p 337.00p 337.00p 71838
24/12/2008 340.00p 344.25p 340.00p 340.00p 26520
23/12/2008 339.00p 346.75p 335.50p 343.00p 97723
22/12/2008 336.25p 344.00p 335.50p 335.50p 97664
19/12/2008 347.75p 349.25p 334.75p 334.75p 274152
18/12/2008 336.00p 348.00p 336.00p 348.00p 99794
17/12/2008 336.00p 340.00p 333.00p 340.00p 146066
16/12/2008 331.75p 342.00p 331.75p 338.00p 99765
15/12/2008 332.00p 341.00p 331.75p 336.00p 176385
12/12/2008 332.00p 333.00p 326.25p 327.00p 329032
11/12/2008 341.00p 341.25p 335.75p 341.25p 166582
10/12/2008 336.00p 343.00p 335.25p 341.00p 263953
09/12/2008 318.00p 341.50p 318.00p 335.50p 160406
08/12/2008 312.50p 320.00p 310.25p 316.25p 85062
05/12/2008 305.25p 316.00p 298.00p 298.00p 145618
04/12/2008 315.00p 320.00p 312.50p 315.25p 209160
03/12/2008 312.00p 319.50p 306.00p 319.50p 254050
02/12/2008 305.00p 312.00p 303.25p 312.00p 203162
01/12/2008 320.00p 322.25p 311.00p 311.00p 127569
28/11/2008 315.00p 325.00p 315.00p 325.00p 217055
27/11/2008 309.00p 324.75p 309.00p 321.00p 132598
26/11/2008 329.00p 333.00p 310.50p 311.50p 317494
25/11/2008 325.75p 339.00p 322.50p 330.00p 350371
24/11/2008 320.25p 334.00p 314.00p 330.00p 114234
21/11/2008 318.75p 327.00p 310.00p 310.00p 246999
20/11/2008 324.00p 328.25p 320.00p 324.00p 356851
19/11/2008 331.00p 333.50p 327.25p 329.50p 142628
18/11/2008 334.00p 337.00p 327.75p 337.00p 218948
17/11/2008 340.25p 344.75p 333.25p 336.00p 57597
14/11/2008 349.25p 356.75p 344.00p 344.00p 109922
13/11/2008 340.50p 346.00p 338.50p 345.00p 158990
12/11/2008 346.00p 353.75p 339.00p 347.00p 254053
11/11/2008 354.75p 356.00p 346.00p 346.00p 166444
10/11/2008 350.50p 369.00p 343.50p 357.50p 220876
07/11/2008 342.00p 348.00p 340.00p 343.50p 96492
06/11/2008 352.00p 356.00p 342.25p 344.00p 366842
05/11/2008 342.25p 365.00p 341.00p 362.75p 318694
04/11/2008 332.50p 348.50p 325.00p 343.75p 229201
03/11/2008 325.00p 332.00p 324.00p 327.00p 258427
31/10/2008 325.25p 328.00p 321.50p 321.50p 133048
30/10/2008 326.00p 337.75p 324.50p 331.00p 179467
29/10/2008 325.75p 328.00p 317.50p 327.00p 279857
28/10/2008 304.50p 315.25p 304.50p 315.00p 293094
27/10/2008 289.00p 309.75p 286.00p 309.00p 297280
24/10/2008 307.00p 307.00p 287.75p 298.00p 715492
23/10/2008 319.00p 319.00p 310.00p 315.00p 325696
22/10/2008 335.00p 335.00p 313.25p 321.00p 503152
21/10/2008 348.75p 348.75p 331.00p 331.00p 355044
20/10/2008 345.75p 347.00p 339.75p 344.00p 154550
17/10/2008 348.00p 348.00p 335.50p 344.00p 229133
16/10/2008 335.00p 342.25p 330.25p 339.00p 331403
15/10/2008 370.00p 370.00p 345.00p 349.75p 132046
14/10/2008 378.00p 389.00p 368.75p 369.50p 331035
13/10/2008 350.50p 374.00p 350.50p 374.00p 392077
10/10/2008 348.00p 350.00p 339.50p 347.00p 319715
09/10/2008 367.00p 371.00p 365.50p 369.00p 121721
08/10/2008 367.75p 380.00p 360.50p 367.00p 487036
07/10/2008 380.00p 385.75p 373.50p 385.00p 465865
06/10/2008 391.25p 395.00p 377.25p 381.00p 195084
03/10/2008 402.00p 407.00p 402.00p 407.00p 130735
02/10/2008 391.75p 408.75p 391.75p 402.00p 382816
01/10/2008 402.00p 403.75p 388.75p 393.25p 197597
30/09/2008 389.00p 401.00p 383.50p 396.00p 244095
29/09/2008 413.25p 414.50p 391.00p 391.00p 216787
26/09/2008 420.50p 420.50p 413.00p 414.25p 368224
25/09/2008 420.75p 423.25p 418.75p 419.50p 469129
24/09/2008 421.00p 425.00p 418.00p 420.75p 461317
23/09/2008 431.00p 439.00p 418.50p 423.25p 238299
22/09/2008 443.50p 443.50p 432.00p 437.25p 198539
19/09/2008 433.25p 453.00p 429.00p 453.00p 983335
18/09/2008 420.00p 430.00p 419.50p 419.50p 395177
17/09/2008 430.00p 430.00p 421.00p 421.00p 212743
16/09/2008 420.00p 431.25p 416.50p 422.00p 459301
15/09/2008 429.00p 436.00p 428.75p 431.75p 268205
12/09/2008 440.50p 441.50p 436.25p 440.75p 132665
11/09/2008 446.25p 446.25p 435.25p 438.75p 278586
10/09/2008 451.25p 451.25p 443.25p 444.00p 182515
09/09/2008 450.00p 457.25p 450.00p 452.00p 327196
08/09/2008 455.00p 458.75p 449.75p 458.00p 56269
05/09/2008 441.00p 444.25p 437.25p 440.00p 83256
04/09/2008 452.25p 456.75p 445.00p 445.00p 93219
03/09/2008 449.00p 457.25p 448.25p 452.00p 126044
02/09/2008 448.25p 458.00p 448.25p 457.25p 169413
01/09/2008 449.50p 453.75p 446.00p 451.50p 128111
29/08/2008 444.25p 456.75p 444.25p 449.50p 150835
28/08/2008 439.00p 446.25p 436.00p 443.50p 165814
27/08/2008 439.50p 439.50p 436.00p 439.50p 156332
26/08/2008 437.25p 442.00p 437.25p 439.50p 117805
22/08/2008 440.00p 445.00p 437.25p 445.00p 73150
21/08/2008 436.00p 439.75p 436.00p 438.00p 136172
20/08/2008 441.75p 443.50p 436.25p 439.00p 105296
19/08/2008 445.00p 446.75p 438.75p 439.75p 112389
18/08/2008 453.25p 453.25p 447.50p 450.25p 68002
15/08/2008 456.00p 456.00p 449.25p 452.75p 155009
14/08/2008 455.00p 455.50p 450.25p 454.75p 76897
13/08/2008 449.50p 454.75p 448.75p 454.75p 183070
12/08/2008 448.00p 449.75p 446.00p 447.50p 150172
11/08/2008 437.00p 448.50p 435.00p 448.50p 139128
08/08/2008 436.50p 442.25p 434.50p 442.25p 107691
07/08/2008 437.75p 438.25p 435.00p 438.00p 161775
06/08/2008 441.00p 441.00p 435.25p 437.75p 331419
05/08/2008 422.00p 439.75p 422.00p 439.75p 321546
04/08/2008 432.00p 432.00p 422.50p 422.50p 148001
01/08/2008 427.00p 433.00p 426.50p 430.00p 87393
31/07/2008 435.00p 436.25p 429.75p 433.00p 205341
30/07/2008 429.50p 435.75p 423.75p 435.00p 242665
29/07/2008 420.00p 426.00p 420.00p 423.00p 76883
28/07/2008 424.50p 436.00p 423.25p 423.25p 162358
25/07/2008 421.00p 426.00p 416.50p 426.00p 148056
24/07/2008 427.00p 427.75p 421.25p 425.00p 194215
23/07/2008 419.00p 431.00p 418.75p 427.00p 249870
22/07/2008 413.25p 422.00p 408.25p 418.00p 142802
21/07/2008 409.75p 422.00p 407.00p 422.00p 166202
18/07/2008 399.00p 410.50p 399.00p 410.50p 205660
17/07/2008 390.50p 404.50p 390.00p 401.00p 306304
16/07/2008 388.75p 393.00p 386.50p 391.50p 580796
15/07/2008 394.25p 395.75p 384.00p 393.00p 210769
14/07/2008 398.00p 403.00p 398.00p 402.00p 112297
11/07/2008 405.25p 405.25p 396.75p 399.00p 114838
10/07/2008 404.50p 414.00p 404.50p 405.00p 135136
09/07/2008 406.50p 414.00p 403.00p 414.00p 176266
08/07/2008 404.00p 411.00p 401.75p 405.25p 176476
07/07/2008 410.00p 414.00p 405.25p 411.00p 141625
04/07/2008 411.50p 413.00p 406.50p 409.00p 79075
03/07/2008 416.00p 418.00p 406.75p 418.00p 252236
02/07/2008 427.00p 427.00p 417.25p 417.25p 199178
01/07/2008 430.75p 430.75p 418.00p 425.25p 199990
30/06/2008 426.00p 431.00p 426.00p 429.75p 100760
27/06/2008 428.00p 434.75p 422.50p 427.50p 197579
26/06/2008 438.00p 440.00p 426.00p 426.00p 191324
25/06/2008 438.25p 444.25p 438.25p 440.00p 112907
24/06/2008 445.75p 449.00p 438.00p 438.25p 201282
23/06/2008 450.00p 452.25p 446.00p 448.00p 122559
20/06/2008 460.00p 463.00p 449.50p 450.00p 642902
19/06/2008 460.00p 464.00p 458.25p 463.00p 171567
18/06/2008 467.50p 470.25p 461.50p 466.00p 212860
17/06/2008 461.00p 479.00p 461.00p 471.00p 387231
16/06/2008 461.25p 463.75p 457.25p 460.50p 218561
13/06/2008 454.25p 462.00p 454.25p 461.25p 161913
12/06/2008 451.50p 457.25p 451.50p 457.25p 108873
11/06/2008 466.75p 466.75p 449.75p 451.50p 238725
10/06/2008 461.25p 467.00p 458.00p 462.00p 95768
09/06/2008 462.25p 464.00p 460.00p 461.75p 144446
06/06/2008 480.00p 480.50p 463.00p 464.00p 124093
05/06/2008 465.50p 477.50p 465.50p 475.00p 133088
04/06/2008 471.75p 471.75p 465.50p 471.00p 89402
03/06/2008 469.75p 475.00p 469.25p 470.50p 207443
02/06/2008 475.75p 475.75p 470.00p 471.50p 123232
30/05/2008 483.00p 483.00p 475.00p 475.00p 129596
29/05/2008 476.50p 483.50p 474.00p 483.50p 154820
28/05/2008 479.50p 479.50p 474.00p 474.00p 183082
27/05/2008 474.50p 481.50p 474.50p 477.50p 132744
23/05/2008 476.00p 481.00p 474.50p 475.00p 231902
22/05/2008 471.25p 480.75p 471.25p 480.50p 98774
21/05/2008 478.50p 487.50p 473.00p 473.00p 235131
20/05/2008 485.00p 486.50p 478.00p 480.00p 292896
19/05/2008 486.50p 489.00p 486.00p 489.00p 140204
16/05/2008 478.00p 487.00p 478.00p 485.00p 154658
15/05/2008 477.50p 479.50p 473.50p 477.00p 121478
14/05/2008 473.75p 478.00p 469.50p 473.75p 193220
13/05/2008 487.50p 488.00p 472.00p 474.50p 250492
12/05/2008 484.75p 486.75p 481.00p 484.00p 71154
09/05/2008 483.00p 485.00p 482.00p 482.00p 237596
08/05/2008 480.00p 488.00p 480.00p 488.00p 125111
07/05/2008 486.50p 490.75p 482.75p 482.75p 260595
06/05/2008 485.00p 494.00p 485.00p 487.75p 155525
02/05/2008 487.75p 493.25p 484.75p 488.00p 194936
01/05/2008 484.25p 488.00p 480.75p 483.00p 105180
30/04/2008 480.00p 487.00p 476.75p 485.00p 128449
29/04/2008 482.00p 485.75p 480.00p 480.25p 166792
28/04/2008 482.00p 489.00p 479.50p 486.50p 167866
25/04/2008 480.50p 482.00p 478.75p 479.50p 107309
24/04/2008 473.00p 481.00p 472.75p 481.00p 169698
23/04/2008 469.00p 481.75p 469.00p 479.00p 176461
22/04/2008 475.75p 480.00p 470.00p 473.00p 137332

*Close Price adjusted for both dividends and splits