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
20/09/2006 454.25p 458.00p 454.25p 458.00p 70076
19/09/2006 462.00p 462.00p 454.00p 454.25p 214180
18/09/2006 458.50p 462.50p 458.00p 462.00p 201363
15/09/2006 457.50p 461.50p 454.50p 459.00p 262014
14/09/2006 455.00p 458.75p 455.00p 457.75p 158069
13/09/2006 459.75p 460.00p 457.00p 458.75p 69787
12/09/2006 458.00p 459.50p 458.00p 458.50p 448479
11/09/2006 458.75p 459.50p 457.50p 458.25p 298698
08/09/2006 462.00p 462.00p 456.25p 461.25p 200231
07/09/2006 455.00p 461.50p 455.00p 460.25p 142286
06/09/2006 459.00p 461.25p 457.50p 460.00p 462306
05/09/2006 460.00p 462.00p 459.00p 462.00p 127449
04/09/2006 459.50p 462.50p 458.50p 460.75p 97866
01/09/2006 456.00p 459.25p 454.00p 459.25p 99159
31/08/2006 451.25p 457.00p 450.25p 451.50p 121034
30/08/2006 447.50p 453.75p 447.50p 452.25p 176168
29/08/2006 447.00p 450.75p 447.00p 449.25p 177838
25/08/2006 450.25p 450.25p 448.00p 449.00p 75349
24/08/2006 448.25p 450.50p 447.75p 447.75p 563701
23/08/2006 450.50p 450.75p 449.00p 450.50p 304430
22/08/2006 453.00p 455.50p 450.00p 452.00p 208386
21/08/2006 451.50p 451.50p 448.00p 449.25p 195783
18/08/2006 452.50p 455.25p 449.00p 453.75p 178438
17/08/2006 454.75p 455.75p 449.00p 449.00p 193580
16/08/2006 445.75p 455.00p 443.00p 455.00p 205135
15/08/2006 436.00p 444.75p 436.00p 444.75p 177192
14/08/2006 440.00p 441.00p 435.50p 436.50p 51145
11/08/2006 434.25p 435.50p 434.00p 434.75p 85419
10/08/2006 431.00p 437.00p 431.00p 436.50p 78192
09/08/2006 431.00p 438.00p 429.50p 437.75p 294598
08/08/2006 423.25p 432.00p 423.25p 428.25p 137737
07/08/2006 427.25p 431.00p 422.50p 422.50p 128008
04/08/2006 425.00p 431.00p 420.00p 431.00p 323340
03/08/2006 430.25p 430.25p 420.00p 420.25p 199805
02/08/2006 434.75p 434.75p 428.00p 431.25p 1074289
01/08/2006 436.00p 441.00p 430.00p 431.50p 116521
31/07/2006 444.00p 446.00p 435.00p 435.00p 320942
28/07/2006 437.00p 446.00p 436.00p 445.50p 203829
27/07/2006 434.00p 445.00p 431.50p 437.00p 204467
26/07/2006 433.75p 436.75p 430.00p 431.50p 141782
25/07/2006 435.00p 439.50p 430.00p 430.00p 141795
24/07/2006 434.75p 437.75p 434.00p 434.00p 98374
21/07/2006 435.00p 439.50p 432.00p 435.00p 321643
20/07/2006 440.00p 442.75p 436.00p 438.25p 247919
19/07/2006 422.50p 438.00p 420.00p 438.00p 169573
18/07/2006 416.00p 422.00p 415.00p 419.00p 323063
17/07/2006 424.75p 426.00p 418.00p 418.00p 234806
14/07/2006 425.25p 429.75p 423.50p 426.00p 105928
13/07/2006 438.00p 441.50p 429.00p 430.00p 199272
12/07/2006 445.00p 446.75p 437.00p 444.50p 117786
11/07/2006 440.00p 445.75p 437.00p 437.00p 165109
10/07/2006 439.50p 445.75p 439.50p 440.00p 144058
07/07/2006 441.75p 443.00p 437.00p 441.50p 130621
06/07/2006 434.25p 442.00p 433.25p 442.00p 170513
05/07/2006 439.00p 444.00p 434.00p 434.00p 131732
04/07/2006 443.25p 444.75p 439.25p 440.00p 193337
03/07/2006 447.75p 448.50p 441.00p 443.50p 166446
30/06/2006 438.00p 447.50p 436.25p 441.00p 192845
29/06/2006 426.50p 438.00p 425.25p 432.25p 273023
28/06/2006 423.00p 428.00p 422.00p 422.50p 89120
27/06/2006 429.00p 431.25p 425.00p 425.00p 193870
26/06/2006 421.00p 429.00p 419.00p 422.50p 390818
23/06/2006 426.75p 426.75p 419.25p 419.75p 99066
22/06/2006 420.00p 427.00p 420.00p 427.00p 310756
21/06/2006 420.25p 422.75p 414.25p 418.75p 735842
20/06/2006 424.50p 433.50p 414.00p 426.00p 675802
19/06/2006 436.00p 436.00p 428.25p 436.00p 134318
16/06/2006 441.00p 447.00p 426.25p 437.00p 356631
15/06/2006 407.00p 438.25p 407.00p 438.25p 439329
14/06/2006 404.00p 411.00p 400.00p 411.00p 387834
13/06/2006 410.00p 410.50p 400.00p 402.00p 530597
12/06/2006 420.50p 425.50p 418.50p 423.00p 132138
09/06/2006 418.00p 425.00p 417.00p 425.00p 218197
08/06/2006 425.00p 427.00p 410.00p 411.00p 454934
07/06/2006 435.00p 436.75p 423.50p 431.00p 369794
06/06/2006 440.00p 443.75p 431.00p 431.50p 309723
05/06/2006 451.75p 457.50p 451.50p 452.50p 122422
02/06/2006 454.00p 459.00p 447.00p 459.00p 226736
01/06/2006 449.00p 453.75p 444.00p 450.25p 205522
31/05/2006 433.00p 455.00p 433.00p 450.00p 276137
30/05/2006 470.00p 470.00p 440.00p 445.00p 237341
26/05/2006 451.00p 471.75p 450.75p 471.75p 334784
25/05/2006 438.50p 450.00p 435.00p 450.00p 259753
24/05/2006 449.50p 449.50p 439.75p 440.50p 332178
23/05/2006 436.00p 452.00p 433.25p 452.00p 904435
22/05/2006 449.50p 451.00p 433.25p 433.25p 577867
19/05/2006 447.25p 455.00p 447.25p 451.00p 401135
18/05/2006 443.00p 454.00p 442.75p 447.50p 699948
17/05/2006 457.00p 462.00p 438.50p 438.50p 569111
16/05/2006 447.75p 456.75p 439.00p 456.75p 1096753
15/05/2006 475.00p 475.00p 445.00p 445.00p 1873302
12/05/2006 485.00p 485.00p 475.50p 475.50p 421488
11/05/2006 494.50p 494.50p 487.00p 487.00p 272308
10/05/2006 493.00p 494.75p 491.50p 491.50p 223502
09/05/2006 493.25p 496.00p 492.25p 492.50p 272573
08/05/2006 495.00p 497.50p 493.00p 493.00p 143696
05/05/2006 490.00p 495.00p 488.00p 495.00p 152561
04/05/2006 490.00p 492.75p 489.00p 489.00p 175983
03/05/2006 499.00p 499.00p 488.25p 489.50p 200115
02/05/2006 495.00p 497.00p 495.00p 495.50p 267459
28/04/2006 494.00p 499.00p 494.00p 496.50p 378218
27/04/2006 498.25p 500.00p 494.00p 494.25p 325206
26/04/2006 499.50p 501.50p 498.75p 499.00p 203500
25/04/2006 500.00p 501.00p 499.00p 500.50p 181033
24/04/2006 501.00p 504.00p 500.50p 501.50p 131587
21/04/2006 504.00p 506.00p 501.00p 501.50p 164967
20/04/2006 503.00p 503.25p 500.25p 501.50p 200338
19/04/2006 499.00p 502.50p 495.25p 502.50p 324818
18/04/2006 495.75p 498.50p 494.00p 496.00p 264700
13/04/2006 495.75p 498.50p 494.00p 498.50p 261263
12/04/2006 488.50p 495.50p 488.50p 495.00p 529953
11/04/2006 491.75p 492.00p 487.00p 488.50p 204997
10/04/2006 490.00p 490.75p 487.00p 487.25p 283130
07/04/2006 486.75p 490.00p 486.00p 490.00p 175289
06/04/2006 483.75p 487.50p 483.50p 486.00p 290338
05/04/2006 483.25p 484.50p 481.50p 484.00p 213863
04/04/2006 482.75p 488.00p 482.50p 483.00p 333929
03/04/2006 484.00p 486.00p 481.00p 483.25p 237244
31/03/2006 482.25p 485.25p 479.50p 483.00p 273446
30/03/2006 482.50p 484.50p 482.50p 483.50p 241527
29/03/2006 482.25p 483.75p 479.25p 480.75p 216461
28/03/2006 484.75p 484.75p 479.00p 479.00p 288334
27/03/2006 482.50p 482.75p 481.25p 482.50p 184119
24/03/2006 480.25p 486.00p 480.00p 486.00p 271671
23/03/2006 482.75p 485.00p 480.00p 480.00p 213395
22/03/2006 488.25p 488.25p 481.25p 482.75p 200547
21/03/2006 487.00p 489.25p 486.00p 487.00p 173015
20/03/2006 487.75p 489.75p 487.00p 487.00p 251425
17/03/2006 481.00p 488.75p 481.00p 486.00p 394996
16/03/2006 477.50p 480.00p 476.00p 480.00p 272055
15/03/2006 476.00p 477.50p 473.00p 477.50p 232859
14/03/2006 470.50p 473.75p 468.50p 473.75p 288668
13/03/2006 452.00p 470.25p 452.00p 470.25p 389126
10/03/2006 451.25p 451.75p 449.50p 450.75p 236810
09/03/2006 454.75p 455.75p 448.00p 451.25p 360170
08/03/2006 457.50p 457.50p 450.50p 450.50p 669076
07/03/2006 465.25p 466.00p 459.50p 459.50p 398843
06/03/2006 464.00p 468.50p 464.00p 467.00p 196672
03/03/2006 465.75p 466.50p 462.00p 462.00p 271378
02/03/2006 466.00p 470.75p 462.75p 466.00p 585754
01/03/2006 467.50p 471.00p 465.25p 471.00p 261178
28/02/2006 476.25p 476.50p 468.00p 468.00p 495433
27/02/2006 478.25p 478.25p 477.00p 477.50p 124264
24/02/2006 477.75p 478.25p 476.75p 477.50p 158517
23/02/2006 480.00p 482.00p 476.50p 476.50p 429417
22/02/2006 484.50p 484.50p 481.00p 481.00p 283193
21/02/2006 493.00p 493.00p 486.00p 486.25p 406808
20/02/2006 482.75p 487.00p 482.00p 486.50p 715049
17/02/2006 479.75p 484.00p 476.00p 484.00p 221956
16/02/2006 477.50p 478.00p 476.00p 478.00p 160787
15/02/2006 476.00p 477.50p 474.00p 477.50p 277139
14/02/2006 476.00p 477.00p 476.00p 476.50p 138480
13/02/2006 474.50p 475.00p 472.00p 475.00p 127901
10/02/2006 476.50p 479.00p 473.25p 473.25p 158869
09/02/2006 474.00p 479.00p 471.00p 479.00p 245521
08/02/2006 470.00p 474.25p 467.50p 471.00p 233957
07/02/2006 472.50p 474.50p 471.25p 474.50p 229812
06/02/2006 472.50p 475.00p 471.50p 475.00p 192127
03/02/2006 471.25p 474.50p 471.25p 474.50p 377253
02/02/2006 475.00p 476.75p 471.25p 476.00p 181886
01/02/2006 474.00p 475.00p 471.75p 475.00p 61995
31/01/2006 473.25p 475.25p 471.75p 474.00p 258993
30/01/2006 476.50p 476.50p 473.00p 474.50p 374718
27/01/2006 463.00p 477.00p 460.75p 477.00p 272703
26/01/2006 458.25p 462.75p 458.00p 462.75p 194029
25/01/2006 455.00p 458.50p 452.50p 458.50p 163091
24/01/2006 455.00p 455.00p 452.00p 453.75p 178446
23/01/2006 452.00p 456.25p 449.00p 453.50p 335702
20/01/2006 453.00p 458.00p 452.75p 456.25p 273631
19/01/2006 447.50p 453.50p 444.50p 453.50p 294472
18/01/2006 444.25p 448.75p 436.00p 442.50p 604348
17/01/2006 449.75p 452.25p 448.50p 448.75p 482618
16/01/2006 452.00p 453.50p 451.50p 452.00p 138770
13/01/2006 452.50p 454.00p 451.50p 451.75p 141179
12/01/2006 454.00p 455.00p 452.50p 452.50p 154944
11/01/2006 455.00p 456.00p 452.50p 452.50p 575924
10/01/2006 459.00p 460.50p 451.50p 456.00p 431241
09/01/2006 464.50p 464.50p 458.00p 458.00p 393573
06/01/2006 464.00p 466.00p 463.00p 464.50p 220261
05/01/2006 468.00p 470.00p 463.50p 463.50p 484452
04/01/2006 465.00p 470.50p 461.00p 470.50p 357448
03/01/2006 456.00p 463.00p 456.75p 463.00p 533063
30/12/2005 455.50p 457.00p 453.00p 456.50p 173256
29/12/2005 451.00p 456.00p 448.00p 456.00p 145174
28/12/2005 449.50p 451.00p 425.00p 448.00p 79781
23/12/2005 449.50p 451.00p 449.50p 451.00p 57811
22/12/2005 446.25p 449.50p 445.50p 449.50p 181030
21/12/2005 438.00p 447.00p 438.25p 447.00p 194432
20/12/2005 440.00p 440.75p 438.00p 438.00p 707064
19/12/2005 437.75p 440.00p 437.50p 440.00p 217824
16/12/2005 434.00p 438.00p 434.00p 438.00p 304371
15/12/2005 433.00p 434.00p 432.00p 433.25p 108681
14/12/2005 433.00p 433.00p 431.00p 433.00p 155189
13/12/2005 430.50p 433.00p 429.50p 433.00p 334789
12/12/2005 430.50p 432.00p 430.25p 430.75p 557404
09/12/2005 431.00p 432.50p 430.00p 430.50p 207337
08/12/2005 435.00p 435.00p 430.00p 432.00p 261565
07/12/2005 433.75p 435.00p 433.00p 435.00p 193991
06/12/2005 432.00p 433.75p 431.00p 433.50p 332112
05/12/2005 433.00p 435.00p 432.00p 433.75p 255936

*Close Price adjusted for both dividends and splits