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
21/04/2008 479.50p 479.50p 468.25p 473.25p 101900
18/04/2008 469.75p 480.00p 466.50p 480.00p 154035
17/04/2008 466.75p 471.50p 461.00p 466.50p 165259
16/04/2008 469.25p 471.00p 464.25p 465.25p 253765
15/04/2008 467.00p 470.00p 460.75p 465.25p 171279
14/04/2008 465.00p 467.00p 461.75p 461.75p 154281
11/04/2008 479.00p 479.00p 466.00p 466.00p 83025
10/04/2008 479.75p 482.75p 472.00p 472.00p 343222
09/04/2008 478.00p 486.00p 477.00p 486.00p 156010
08/04/2008 486.50p 487.50p 478.25p 478.50p 185497
07/04/2008 483.00p 490.00p 478.00p 486.50p 177750
04/04/2008 478.00p 484.00p 476.50p 478.00p 155888
03/04/2008 487.50p 491.75p 479.00p 482.25p 129183
02/04/2008 485.00p 491.75p 485.00p 491.75p 228668
01/04/2008 468.75p 495.00p 468.75p 495.00p 403832
31/03/2008 470.00p 476.00p 463.25p 476.00p 248703
28/03/2008 466.50p 473.00p 466.50p 473.00p 171691
27/03/2008 466.50p 469.75p 464.25p 469.50p 227065
26/03/2008 465.00p 468.25p 461.25p 464.75p 139183
25/03/2008 465.00p 474.25p 465.00p 470.50p 218253
20/03/2008 449.50p 458.00p 446.00p 458.00p 670604
19/03/2008 453.00p 460.00p 446.00p 456.50p 309956
18/03/2008 454.00p 455.00p 447.00p 452.25p 287411
17/03/2008 450.00p 454.00p 446.00p 447.00p 255146
14/03/2008 458.00p 463.00p 452.00p 453.25p 253152
13/03/2008 459.00p 459.50p 452.25p 454.00p 165669
12/03/2008 459.00p 466.00p 452.75p 466.00p 392023
11/03/2008 453.75p 460.75p 452.25p 452.75p 467575
10/03/2008 444.00p 457.00p 444.00p 453.00p 432639
07/03/2008 446.00p 454.00p 441.00p 452.25p 400685
06/03/2008 454.25p 456.25p 447.25p 447.25p 154426
05/03/2008 454.00p 456.25p 446.25p 456.25p 40808
04/03/2008 445.00p 452.00p 444.25p 446.25p 141357
03/03/2008 445.00p 453.00p 445.00p 450.00p 147810
29/02/2008 462.50p 462.50p 446.25p 447.00p 116638
28/02/2008 461.00p 463.00p 454.75p 462.50p 148437
27/02/2008 460.00p 461.00p 450.75p 461.00p 162303
26/02/2008 458.00p 460.25p 453.25p 460.25p 131023
25/02/2008 454.00p 455.75p 444.75p 455.50p 261249
22/02/2008 446.50p 453.75p 444.75p 444.75p 183931
21/02/2008 455.25p 455.25p 451.25p 453.50p 131292
20/02/2008 450.00p 458.75p 448.25p 451.25p 131929
19/02/2008 446.75p 462.75p 446.75p 459.50p 164846
18/02/2008 446.75p 454.50p 446.00p 454.50p 206438
15/02/2008 453.00p 453.00p 439.25p 442.00p 232174
14/02/2008 463.00p 463.00p 451.75p 453.00p 237515
13/02/2008 461.50p 461.50p 452.25p 458.50p 288711
12/02/2008 455.00p 466.75p 449.50p 466.75p 248798
11/02/2008 443.25p 452.50p 443.25p 451.50p 112175
08/02/2008 449.75p 456.00p 444.75p 453.00p 244827
07/02/2008 445.00p 450.75p 440.75p 445.00p 181172
06/02/2008 437.50p 455.00p 436.25p 452.00p 288243
05/02/2008 456.00p 456.00p 444.25p 444.25p 310104
04/02/2008 455.00p 456.00p 449.75p 451.50p 203515
01/02/2008 437.25p 454.75p 435.25p 454.50p 303220
31/01/2008 430.00p 438.00p 426.50p 436.00p 175694
30/01/2008 436.25p 436.75p 430.25p 435.00p 414745
29/01/2008 439.75p 446.00p 435.25p 439.00p 357446
28/01/2008 441.00p 441.00p 427.25p 436.25p 282951
25/01/2008 451.00p 451.00p 439.50p 440.75p 197878
24/01/2008 434.00p 450.00p 426.25p 447.00p 369579
23/01/2008 435.50p 435.50p 419.25p 421.50p 383289
22/01/2008 413.50p 435.50p 404.00p 434.75p 511563
21/01/2008 430.00p 434.00p 415.00p 415.00p 373461
18/01/2008 434.00p 443.00p 431.00p 434.00p 403086
17/01/2008 438.00p 444.50p 435.50p 436.00p 562445
16/01/2008 430.25p 440.00p 428.00p 436.00p 461739
15/01/2008 443.00p 446.00p 435.75p 436.00p 345047
14/01/2008 432.00p 443.25p 432.00p 443.25p 235806
11/01/2008 435.75p 438.00p 431.50p 435.75p 414848
10/01/2008 442.75p 443.00p 431.25p 432.25p 400877
09/01/2008 439.00p 443.75p 434.00p 439.00p 576943
08/01/2008 440.00p 447.00p 438.75p 445.00p 163084
07/01/2008 433.00p 440.00p 432.25p 438.25p 285093
04/01/2008 437.75p 446.50p 433.00p 433.50p 329815
03/01/2008 436.00p 443.00p 435.75p 440.75p 204745
02/01/2008 435.75p 441.00p 434.25p 438.50p 180468
31/12/2007 434.75p 436.75p 433.00p 435.00p 81579
28/12/2007 435.00p 435.25p 429.00p 433.75p 181071
27/12/2007 441.00p 442.25p 433.00p 433.00p 177897
24/12/2007 437.25p 438.25p 435.00p 436.00p 36584
21/12/2007 432.00p 439.00p 430.00p 432.00p 544327
20/12/2007 429.00p 431.75p 425.50p 429.00p 2307306
19/12/2007 427.00p 434.00p 423.00p 429.50p 842580
18/12/2007 420.50p 428.00p 419.00p 423.25p 1037058
17/12/2007 430.00p 434.00p 419.00p 419.50p 388429
14/12/2007 441.00p 442.50p 433.25p 434.00p 238182
13/12/2007 448.00p 453.50p 434.50p 434.50p 407665
12/12/2007 455.00p 457.00p 449.00p 453.50p 312062
11/12/2007 464.75p 464.75p 458.25p 458.25p 196426
10/12/2007 470.00p 470.00p 461.25p 463.00p 254107
07/12/2007 467.00p 474.75p 464.50p 469.75p 528909
06/12/2007 466.75p 472.50p 461.00p 465.50p 613034
05/12/2007 458.00p 466.50p 455.25p 464.50p 353255
04/12/2007 468.00p 468.00p 455.00p 458.75p 584092
03/12/2007 467.50p 472.75p 464.75p 464.75p 468757
30/11/2007 460.75p 474.00p 460.25p 473.25p 757084
29/11/2007 462.00p 464.00p 459.00p 464.00p 447919
28/11/2007 455.00p 463.00p 448.00p 463.00p 581399
27/11/2007 445.00p 454.25p 444.00p 454.00p 442786
26/11/2007 452.00p 453.25p 449.00p 452.00p 609018
23/11/2007 449.00p 452.50p 446.25p 452.50p 349864
22/11/2007 445.00p 449.00p 441.75p 448.25p 343369
21/11/2007 446.75p 454.75p 441.50p 447.00p 327138
20/11/2007 454.00p 455.00p 445.00p 454.75p 354926
19/11/2007 457.50p 457.50p 449.25p 450.25p 486056
16/11/2007 454.50p 458.00p 451.25p 455.00p 255520
15/11/2007 466.50p 466.50p 456.25p 456.25p 222370
14/11/2007 463.00p 467.50p 463.00p 464.25p 218592
13/11/2007 456.00p 463.25p 456.00p 460.00p 212368
12/11/2007 453.50p 461.00p 453.50p 460.00p 188698
09/11/2007 466.25p 466.50p 453.50p 454.00p 335895
08/11/2007 462.50p 467.00p 459.50p 459.50p 317086
07/11/2007 477.00p 477.00p 466.00p 466.50p 97548
06/11/2007 473.00p 476.75p 471.00p 472.50p 187133
05/11/2007 470.50p 475.25p 470.00p 470.00p 72580
02/11/2007 475.00p 481.00p 474.00p 474.25p 198031
01/11/2007 484.50p 486.00p 476.00p 476.00p 120409
31/10/2007 483.25p 486.00p 480.00p 483.50p 142812
30/10/2007 481.50p 484.25p 480.75p 480.75p 138352
29/10/2007 483.00p 486.00p 482.00p 483.25p 166623
26/10/2007 473.75p 482.00p 472.25p 480.75p 189991
25/10/2007 475.00p 477.50p 473.00p 474.75p 209022
24/10/2007 475.00p 478.00p 469.25p 470.75p 369688
23/10/2007 479.50p 479.50p 474.00p 474.00p 176902
22/10/2007 470.00p 491.10p 470.00p 473.75p 422942
19/10/2007 492.00p 492.00p 480.00p 480.00p 183322
18/10/2007 491.00p 492.00p 486.50p 488.75p 507650
17/10/2007 483.50p 490.75p 480.50p 486.75p 92421
16/10/2007 486.00p 488.50p 480.00p 480.50p 141097
15/10/2007 489.25p 494.75p 488.25p 490.50p 70836
12/10/2007 488.25p 495.25p 488.25p 495.25p 147696
11/10/2007 488.50p 495.75p 484.50p 495.75p 241297
10/10/2007 485.00p 489.00p 485.00p 489.00p 213461
09/10/2007 477.00p 489.00p 477.00p 488.50p 232261
08/10/2007 484.25p 484.25p 478.75p 482.25p 87535
05/10/2007 477.25p 484.75p 477.25p 484.25p 141979
04/10/2007 475.00p 482.25p 475.00p 481.25p 154545
03/10/2007 480.50p 482.25p 477.75p 481.00p 236063
02/10/2007 482.00p 484.00p 474.50p 475.25p 294080
01/10/2007 472.50p 480.00p 472.50p 474.75p 137173
28/09/2007 482.25p 485.00p 473.00p 476.00p 346140
27/09/2007 479.00p 488.00p 479.00p 481.00p 416243
26/09/2007 480.00p 482.00p 475.00p 479.00p 247619
25/09/2007 484.00p 484.00p 473.00p 479.75p 413679
24/09/2007 477.00p 483.25p 477.00p 481.00p 135612
21/09/2007 484.00p 484.00p 479.00p 480.75p 253652
20/09/2007 482.00p 483.00p 477.25p 479.50p 89890
19/09/2007 477.00p 486.25p 473.35p 486.25p 299993
18/09/2007 458.50p 467.50p 458.50p 466.00p 327774
17/09/2007 465.50p 466.50p 457.50p 462.50p 257774
14/09/2007 464.50p 464.50p 458.00p 463.25p 194864
13/09/2007 462.00p 467.75p 458.25p 466.50p 242495
12/09/2007 456.75p 461.75p 455.00p 459.25p 218696
11/09/2007 454.50p 458.00p 454.25p 458.00p 148071
10/09/2007 456.50p 459.75p 447.25p 450.00p 213351
07/09/2007 462.00p 463.00p 452.00p 453.00p 232211
06/09/2007 459.75p 464.00p 457.00p 462.50p 115091
05/09/2007 462.00p 468.00p 458.25p 459.50p 164650
04/09/2007 465.00p 470.00p 460.25p 469.25p 104469
03/09/2007 464.00p 464.75p 461.00p 461.00p 141003
31/08/2007 462.00p 465.75p 458.00p 461.75p 293449
30/08/2007 455.00p 458.25p 453.50p 458.25p 279524
29/08/2007 445.00p 455.00p 445.00p 452.00p 212100
28/08/2007 453.00p 453.75p 445.75p 445.75p 91536
24/08/2007 446.00p 454.00p 446.00p 450.50p 156998
23/08/2007 453.50p 457.00p 447.00p 448.50p 255983
22/08/2007 451.00p 454.50p 447.75p 447.75p 298996
21/08/2007 453.00p 453.00p 445.75p 447.00p 191117
20/08/2007 454.00p 454.00p 447.00p 450.00p 130138
17/08/2007 435.00p 454.75p 435.00p 452.00p 633643
16/08/2007 434.00p 440.75p 431.75p 440.75p 312901
15/08/2007 447.00p 447.00p 438.25p 442.00p 1092331
14/08/2007 452.50p 455.00p 447.50p 447.50p 516390
13/08/2007 451.75p 458.00p 451.75p 453.75p 342009
10/08/2007 450.00p 451.25p 439.50p 444.00p 774779
09/08/2007 468.00p 468.25p 453.25p 455.75p 299877
08/08/2007 468.00p 473.75p 468.00p 468.00p 259092
07/08/2007 464.00p 467.00p 460.75p 466.75p 248517
06/08/2007 460.00p 462.75p 457.00p 460.75p 759672
03/08/2007 474.00p 474.00p 451.75p 465.00p 313610
02/08/2007 475.75p 475.75p 469.50p 471.50p 154990
01/08/2007 465.75p 473.00p 461.25p 471.00p 175575
31/07/2007 468.00p 473.50p 468.00p 473.00p 212553
30/07/2007 461.25p 466.00p 460.50p 466.00p 224803
27/07/2007 459.50p 460.50p 456.00p 456.00p 395090
26/07/2007 475.00p 475.00p 460.00p 460.00p 197966
25/07/2007 475.00p 478.75p 473.00p 473.00p 168568
24/07/2007 480.75p 483.00p 478.00p 478.25p 252330
23/07/2007 483.00p 486.00p 480.75p 482.50p 112184
20/07/2007 489.00p 489.00p 484.00p 484.75p 83040
19/07/2007 486.00p 488.00p 485.00p 488.00p 69485
18/07/2007 485.00p 485.00p 482.00p 482.50p 193833
17/07/2007 484.25p 487.75p 483.25p 487.75p 254693
16/07/2007 487.00p 488.00p 484.25p 488.00p 246405
13/07/2007 485.00p 487.75p 483.75p 486.75p 300044
12/07/2007 476.00p 482.00p 475.75p 480.50p 236787
11/07/2007 474.00p 476.00p 473.00p 475.50p 234740
10/07/2007 477.25p 479.00p 475.00p 475.00p 279113
09/07/2007 475.75p 477.75p 475.75p 477.75p 118539

*Close Price adjusted for both dividends and splits