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
06/07/2007 472.00p 476.00p 472.00p 476.00p 116955
05/07/2007 469.00p 471.25p 469.00p 470.75p 217305
04/07/2007 467.00p 469.00p 464.25p 469.00p 204443
03/07/2007 464.25p 467.00p 461.00p 466.75p 192653
02/07/2007 462.00p 462.75p 459.50p 461.00p 291160
29/06/2007 461.50p 461.50p 456.50p 460.00p 221808
28/06/2007 462.00p 463.75p 458.50p 460.00p 575841
27/06/2007 463.00p 463.50p 456.00p 457.75p 338168
26/06/2007 465.00p 467.00p 464.00p 465.00p 164093
25/06/2007 470.00p 470.00p 465.00p 465.00p 176433
22/06/2007 469.75p 471.00p 467.25p 467.25p 101255
21/06/2007 472.00p 472.25p 468.00p 471.50p 387751
20/06/2007 475.25p 475.25p 471.00p 471.50p 173227
19/06/2007 473.50p 477.00p 470.25p 470.25p 194751
18/06/2007 472.25p 477.00p 472.25p 473.00p 161422
15/06/2007 471.00p 474.00p 469.00p 474.00p 369428
14/06/2007 472.00p 472.00p 466.00p 470.75p 457597
13/06/2007 469.00p 469.75p 464.50p 464.50p 299401
12/06/2007 474.00p 475.50p 469.25p 469.25p 200012
11/06/2007 476.00p 478.00p 473.00p 474.00p 577919
08/06/2007 472.00p 474.50p 469.75p 474.50p 356398
07/06/2007 480.00p 480.00p 471.25p 475.25p 349019
06/06/2007 483.25p 483.50p 476.25p 476.25p 314707
05/06/2007 482.75p 484.75p 481.50p 481.75p 193126
04/06/2007 481.75p 485.25p 481.75p 482.25p 119831
01/06/2007 482.50p 485.00p 480.75p 483.00p 687320
31/05/2007 480.00p 482.00p 475.00p 480.50p 176350
30/05/2007 476.00p 479.50p 475.00p 477.50p 349648
29/05/2007 477.00p 480.00p 476.25p 480.00p 383726
25/05/2007 478.50p 480.50p 476.00p 476.75p 204303
24/05/2007 480.00p 483.25p 480.00p 480.00p 173993
23/05/2007 481.75p 485.50p 481.50p 484.50p 127441
22/05/2007 483.00p 485.25p 481.75p 481.75p 99484
21/05/2007 484.75p 486.25p 482.00p 485.00p 143779
18/05/2007 479.75p 484.00p 478.00p 481.00p 229886
17/05/2007 478.75p 479.75p 475.50p 478.00p 148240
16/05/2007 477.50p 478.50p 475.25p 478.50p 161631
15/05/2007 474.25p 477.75p 474.00p 476.50p 247618
14/05/2007 475.00p 479.25p 474.00p 476.00p 288141
11/05/2007 476.50p 476.50p 470.25p 473.00p 525068
10/05/2007 477.00p 478.50p 476.50p 476.50p 210444
09/05/2007 479.00p 481.50p 476.50p 476.50p 147058
08/05/2007 482.00p 482.00p 476.50p 476.75p 228377
04/05/2007 476.00p 480.00p 475.00p 479.50p 179271
03/05/2007 474.00p 474.75p 473.00p 473.50p 105174
02/05/2007 469.00p 473.75p 468.75p 473.50p 270252
01/05/2007 474.00p 474.00p 465.50p 468.50p 202746
30/04/2007 473.00p 473.75p 470.00p 473.50p 76340
27/04/2007 470.50p 473.25p 470.00p 472.25p 152719
26/04/2007 472.00p 473.50p 471.00p 471.00p 151428
25/04/2007 468.50p 471.25p 468.50p 471.00p 322430
24/04/2007 472.25p 474.75p 468.00p 468.00p 246422
23/04/2007 477.00p 477.00p 472.00p 473.50p 208442
20/04/2007 475.00p 475.50p 470.25p 475.50p 137300
19/04/2007 470.00p 472.75p 468.25p 469.50p 218974
18/04/2007 471.00p 475.00p 471.00p 471.00p 139567
17/04/2007 472.00p 476.00p 470.00p 475.00p 228535
16/04/2007 475.00p 477.00p 470.50p 476.00p 213831
13/04/2007 474.00p 474.00p 470.00p 472.75p 178607
12/04/2007 471.25p 474.25p 470.00p 471.00p 252223
11/04/2007 472.00p 475.00p 472.00p 472.25p 164304
10/04/2007 468.75p 472.00p 467.75p 472.00p 268056
05/04/2007 468.00p 470.00p 465.75p 465.75p 205320
04/04/2007 463.50p 468.00p 463.50p 468.00p 275550
03/04/2007 462.00p 466.00p 462.00p 466.00p 236368
02/04/2007 462.25p 464.25p 460.75p 463.75p 231515
30/03/2007 458.00p 464.25p 457.25p 464.25p 1048834
29/03/2007 459.00p 461.00p 458.00p 458.50p 400810
28/03/2007 457.00p 460.00p 457.00p 459.00p 351162
27/03/2007 460.75p 460.75p 457.00p 457.50p 386501
26/03/2007 461.50p 464.75p 456.25p 457.00p 337212
23/03/2007 454.75p 464.75p 454.75p 461.25p 592294
22/03/2007 455.00p 459.25p 454.75p 457.50p 302686
21/03/2007 447.75p 451.50p 444.00p 451.50p 453334
20/03/2007 450.00p 450.00p 444.00p 447.25p 281307
19/03/2007 447.00p 449.00p 442.00p 449.00p 311677
16/03/2007 445.00p 445.75p 437.75p 443.25p 648104
15/03/2007 442.00p 446.00p 439.50p 444.75p 481665
14/03/2007 446.00p 446.00p 434.25p 434.25p 471829
13/03/2007 452.50p 454.50p 448.00p 449.00p 286550
12/03/2007 454.00p 456.00p 450.25p 454.50p 355684
09/03/2007 450.25p 454.00p 450.00p 454.00p 212772
08/03/2007 439.00p 454.00p 439.00p 450.25p 396881
07/03/2007 437.00p 438.75p 435.00p 435.25p 309202
06/03/2007 430.00p 436.00p 428.50p 432.75p 237577
05/03/2007 434.25p 434.25p 424.00p 427.00p 497648
02/03/2007 438.25p 438.25p 434.00p 434.25p 782680
01/03/2007 442.00p 445.00p 435.00p 437.25p 486476
28/02/2007 440.00p 444.50p 433.00p 443.00p 277302
27/02/2007 449.00p 450.00p 440.00p 440.00p 1008937
26/02/2007 451.00p 453.25p 449.50p 449.50p 425278
23/02/2007 448.75p 451.00p 448.00p 449.00p 569156
22/02/2007 450.00p 452.50p 449.50p 449.50p 526152
21/02/2007 449.50p 451.00p 448.00p 448.00p 659403
20/02/2007 451.00p 451.25p 448.50p 450.50p 365953
19/02/2007 450.00p 451.75p 448.25p 450.50p 1144468
16/02/2007 449.00p 450.00p 447.25p 448.00p 211355
15/02/2007 447.50p 448.00p 446.00p 447.50p 786527
14/02/2007 447.75p 447.75p 445.50p 446.00p 318716
13/02/2007 445.00p 447.25p 443.75p 446.00p 938173
12/02/2007 445.00p 447.25p 444.00p 444.00p 900195
09/02/2007 447.00p 447.25p 446.00p 447.25p 372467
08/02/2007 448.00p 448.00p 445.00p 445.00p 493676
07/02/2007 446.50p 448.50p 446.50p 446.50p 852847
06/02/2007 448.00p 448.50p 445.75p 447.50p 548278
05/02/2007 449.25p 449.75p 445.25p 447.50p 337211
02/02/2007 447.00p 451.00p 446.25p 449.25p 610062
01/02/2007 445.00p 447.00p 442.25p 445.00p 1120415
31/01/2007 449.00p 449.00p 444.50p 445.00p 175103
30/01/2007 448.00p 449.00p 448.00p 448.75p 313345
29/01/2007 448.00p 449.50p 448.00p 449.00p 444464
26/01/2007 450.00p 451.75p 448.00p 448.25p 498679
25/01/2007 453.50p 453.50p 449.25p 451.50p 380172
24/01/2007 454.50p 456.00p 451.50p 452.00p 246709
23/01/2007 454.00p 454.50p 451.50p 454.00p 238730
22/01/2007 453.50p 457.00p 452.50p 454.00p 257972
19/01/2007 449.25p 454.75p 448.50p 454.50p 148388
18/01/2007 450.75p 455.00p 450.75p 455.00p 113603
17/01/2007 449.50p 456.00p 449.25p 450.75p 222183
16/01/2007 452.00p 454.00p 448.75p 451.50p 206507
15/01/2007 453.00p 453.00p 450.50p 452.00p 156859
12/01/2007 453.50p 455.00p 451.50p 452.25p 156820
11/01/2007 456.00p 458.00p 450.00p 453.75p 333592
10/01/2007 454.75p 458.00p 454.75p 454.75p 177647
09/01/2007 458.00p 461.00p 454.25p 455.75p 399275
08/01/2007 456.00p 456.00p 452.25p 454.00p 202061
05/01/2007 457.00p 460.75p 455.00p 455.00p 244534
04/01/2007 457.25p 462.00p 457.25p 460.75p 219262
03/01/2007 460.25p 464.00p 458.00p 461.50p 145597
02/01/2007 458.25p 463.00p 452.75p 462.25p 130894
29/12/2006 451.75p 453.25p 451.75p 452.75p 119212
28/12/2006 456.00p 456.25p 452.25p 453.00p 124731
27/12/2006 449.50p 456.75p 449.50p 455.25p 108909
22/12/2006 449.25p 449.25p 448.00p 448.00p 29823
21/12/2006 447.50p 449.50p 447.25p 448.50p 144901
20/12/2006 450.00p 450.00p 447.25p 447.25p 205908
19/12/2006 455.50p 455.50p 447.00p 449.50p 194959
18/12/2006 459.00p 459.00p 455.50p 455.50p 198481
15/12/2006 456.00p 459.00p 454.50p 459.00p 160541
14/12/2006 452.50p 456.00p 447.25p 456.00p 196811
13/12/2006 447.00p 452.00p 445.25p 447.25p 367940
12/12/2006 449.50p 455.25p 449.50p 451.25p 161454
11/12/2006 456.75p 457.00p 450.25p 454.50p 93673
08/12/2006 446.50p 458.00p 446.50p 458.00p 179964
07/12/2006 447.25p 452.25p 447.25p 448.50p 165008
06/12/2006 447.00p 452.50p 447.00p 452.50p 219775
05/12/2006 445.00p 446.00p 443.00p 444.00p 76579
04/12/2006 443.75p 443.75p 443.25p 443.50p 160526
01/12/2006 443.50p 447.75p 440.75p 440.75p 289259
30/11/2006 448.00p 448.25p 441.50p 441.50p 189839
29/11/2006 431.00p 448.25p 430.25p 448.25p 960744
28/11/2006 430.00p 432.00p 425.50p 430.50p 417993
27/11/2006 438.00p 438.75p 430.50p 432.00p 477228
24/11/2006 442.25p 442.25p 435.25p 437.00p 244639
23/11/2006 447.00p 448.75p 442.00p 443.00p 186127
22/11/2006 450.00p 450.00p 445.00p 445.00p 472363
21/11/2006 449.00p 451.50p 448.00p 448.50p 438838
20/11/2006 453.75p 453.75p 447.50p 448.75p 203231
17/11/2006 463.00p 463.00p 451.75p 451.75p 353123
16/11/2006 471.75p 471.75p 465.25p 467.00p 364074
15/11/2006 470.25p 472.00p 466.75p 467.75p 253033
14/11/2006 470.75p 472.00p 466.75p 466.75p 690641
13/11/2006 463.25p 471.00p 463.25p 471.00p 177288
10/11/2006 461.75p 464.00p 461.75p 463.50p 210784
09/11/2006 461.00p 465.00p 461.00p 464.00p 130008
08/11/2006 463.50p 469.00p 463.00p 463.75p 302439
07/11/2006 461.00p 469.00p 461.00p 468.00p 515930
06/11/2006 456.25p 461.00p 455.00p 461.00p 69501
03/11/2006 459.25p 460.75p 458.75p 460.50p 118280
02/11/2006 456.50p 460.00p 455.25p 456.75p 87031
01/11/2006 454.50p 460.00p 453.75p 460.00p 135406
31/10/2006 452.50p 455.00p 452.50p 453.75p 252656
30/10/2006 453.00p 453.00p 449.50p 449.50p 332363
27/10/2006 468.50p 468.50p 454.50p 455.75p 254423
26/10/2006 470.00p 471.00p 468.00p 468.75p 137568
25/10/2006 465.00p 470.75p 465.00p 467.00p 112832
24/10/2006 465.00p 469.50p 465.00p 469.50p 181137
23/10/2006 470.50p 470.50p 466.00p 469.00p 315400
20/10/2006 470.75p 471.00p 468.50p 470.00p 89130
19/10/2006 467.50p 471.00p 466.75p 471.00p 195116
18/10/2006 464.75p 474.00p 460.75p 474.00p 194891
17/10/2006 464.00p 468.00p 460.75p 460.75p 173309
16/10/2006 465.00p 470.00p 463.25p 469.50p 151502
13/10/2006 459.50p 471.00p 459.50p 471.00p 204963
12/10/2006 460.25p 462.25p 456.25p 462.25p 128120
11/10/2006 460.25p 461.50p 456.00p 458.00p 247031
10/10/2006 454.75p 460.00p 454.75p 460.00p 189113
09/10/2006 458.50p 459.50p 452.25p 457.75p 95806
06/10/2006 456.50p 460.00p 456.00p 459.50p 154941
05/10/2006 451.75p 459.00p 449.75p 459.00p 139938
04/10/2006 446.75p 450.75p 446.75p 448.00p 357513
03/10/2006 450.00p 453.00p 447.75p 448.00p 145120
02/10/2006 452.00p 456.00p 450.25p 450.75p 142661
29/09/2006 455.75p 457.00p 452.25p 453.50p 167450
28/09/2006 452.50p 456.00p 449.75p 453.25p 108907
27/09/2006 445.75p 455.00p 445.75p 452.50p 132459
26/09/2006 448.00p 451.75p 446.00p 451.75p 140634
25/09/2006 452.50p 451.75p 446.50p 446.75p 116181
22/09/2006 456.50p 459.75p 449.25p 449.25p 222909
21/09/2006 457.25p 460.00p 457.00p 459.75p 114176

*Close Price adjusted for both dividends and splits