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
02/12/2005 432.00p 435.00p 432.00p 435.00p 169663
01/12/2005 427.00p 432.00p 427.00p 432.00p 215252
30/11/2005 433.00p 434.50p 426.00p 427.50p 243310
29/11/2005 433.00p 435.25p 433.00p 433.00p 309831
28/11/2005 432.00p 436.50p 432.00p 436.00p 269234
25/11/2005 428.75p 432.00p 428.50p 430.50p 142139
24/11/2005 428.00p 429.00p 426.25p 426.25p 111771
23/11/2005 421.00p 428.00p 419.50p 428.00p 261231
22/11/2005 419.50p 421.00p 417.00p 421.00p 344432
21/11/2005 417.50p 419.50p 417.50p 419.50p 233790
18/11/2005 417.00p 418.00p 416.50p 418.00p 255117
17/11/2005 412.75p 416.50p 412.75p 414.50p 247705
16/11/2005 414.00p 414.50p 411.00p 414.25p 310149
15/11/2005 411.00p 415.00p 411.25p 414.50p 274817
14/11/2005 411.25p 414.00p 411.25p 414.00p 117300
11/11/2005 409.00p 413.00p 409.00p 411.00p 119439
10/11/2005 409.75p 410.00p 409.00p 409.00p 153983
09/11/2005 407.00p 410.00p 380.00p 408.50p 95773
08/11/2005 407.25p 409.75p 407.00p 407.75p 349774
07/11/2005 407.50p 409.75p 405.00p 409.75p 326035
04/11/2005 407.75p 407.75p 404.00p 405.00p 165480
03/11/2005 401.00p 407.75p 400.50p 405.00p 372291
02/11/2005 398.25p 400.50p 396.00p 400.50p 351177
01/11/2005 399.00p 399.00p 398.00p 399.00p 160621
31/10/2005 392.50p 399.00p 389.00p 399.00p 261474
28/10/2005 389.50p 389.50p 385.00p 389.00p 196789
27/10/2005 392.00p 392.00p 388.00p 389.50p 107579
26/10/2005 392.25p 393.00p 390.00p 391.50p 117990
25/10/2005 393.50p 393.50p 390.00p 390.00p 192317
24/10/2005 386.50p 392.00p 385.50p 391.25p 208667
21/10/2005 388.00p 392.00p 385.50p 387.25p 242490
20/10/2005 392.00p 395.00p 388.00p 392.00p 283391
19/10/2005 397.00p 396.75p 384.00p 390.00p 451685
18/10/2005 394.00p 398.00p 394.00p 396.75p 225738
17/10/2005 396.75p 397.75p 393.75p 393.75p 183418
14/10/2005 396.00p 398.00p 394.25p 397.25p 289767
13/10/2005 402.00p 402.00p 394.00p 397.00p 386476
12/10/2005 405.50p 405.50p 402.00p 402.00p 224115
11/10/2005 405.00p 406.50p 404.25p 406.00p 308563
10/10/2005 397.50p 406.50p 397.50p 405.00p 326845
07/10/2005 397.00p 400.25p 397.00p 397.50p 180260
06/10/2005 403.00p 404.50p 396.75p 396.75p 273172
05/10/2005 405.25p 407.75p 403.50p 404.00p 457185
04/10/2005 401.50p 407.75p 401.50p 407.00p 214620
03/10/2005 400.50p 403.00p 400.50p 401.50p 208066
30/09/2005 396.75p 400.50p 396.75p 400.00p 172825
29/09/2005 395.00p 396.75p 394.00p 395.75p 129170
28/09/2005 389.50p 396.00p 387.25p 395.50p 273376
27/09/2005 387.50p 388.25p 387.25p 388.25p 95027
26/09/2005 386.00p 389.50p 386.00p 388.50p 120079
23/09/2005 385.50p 388.00p 385.50p 388.00p 142991
22/09/2005 386.00p 386.50p 385.00p 386.00p 111915
21/09/2005 389.00p 389.25p 386.00p 386.00p 126667
20/09/2005 389.50p 390.75p 389.00p 389.00p 138712
19/09/2005 385.50p 389.50p 385.50p 388.25p 148526
16/09/2005 385.25p 387.50p 385.25p 385.50p 281856
15/09/2005 385.00p 386.00p 383.50p 385.50p 124547
14/09/2005 384.00p 385.00p 383.00p 385.00p 165008
13/09/2005 384.75p 385.75p 383.50p 383.75p 102798
12/09/2005 383.75p 386.00p 383.25p 385.75p 168546
09/09/2005 384.00p 384.75p 383.00p 384.50p 550886
08/09/2005 383.75p 384.75p 383.00p 383.00p 142870
07/09/2005 384.00p 384.75p 383.00p 384.75p 339920
06/09/2005 383.50p 384.50p 382.50p 383.00p 214061
05/09/2005 384.00p 384.75p 382.50p 384.00p 153846
02/09/2005 383.50p 385.00p 382.75p 384.00p 609274
01/09/2005 383.00p 384.50p 381.75p 383.75p 285959
31/08/2005 382.00p 383.00p 381.50p 382.25p 307279
30/08/2005 380.00p 383.00p 379.50p 381.50p 316535
29/08/2005 379.25p 379.25p 379.25p 379.25p 0
26/08/2005 380.25p 381.50p 379.00p 379.25p 188460
25/08/2005 382.50p 382.50p 379.00p 379.00p 368300
24/08/2005 384.00p 384.75p 382.00p 382.00p 492858
23/08/2005 385.00p 385.50p 384.25p 384.75p 233413
22/08/2005 383.50p 385.50p 382.00p 385.50p 230250
19/08/2005 383.00p 384.50p 382.25p 384.00p 185063
18/08/2005 386.75p 386.75p 382.75p 383.50p 180716
17/08/2005 388.75p 389.75p 385.00p 385.00p 267656
16/08/2005 389.00p 390.00p 388.50p 389.00p 256359
15/08/2005 388.75p 390.50p 388.75p 389.25p 171543
12/08/2005 390.25p 390.00p 388.00p 390.00p 735406
11/08/2005 389.00p 390.50p 387.50p 388.75p 329924
10/08/2005 387.25p 389.00p 386.00p 388.00p 669640
09/08/2005 387.50p 388.00p 386.50p 387.25p 243639
08/08/2005 387.25p 389.00p 386.00p 388.00p 324663
05/08/2005 386.75p 388.00p 386.00p 387.25p 276037
04/08/2005 386.25p 387.75p 385.75p 386.75p 270550
03/08/2005 383.25p 387.00p 382.00p 387.00p 373127
02/08/2005 381.25p 384.00p 381.00p 382.00p 232396
01/08/2005 381.00p 382.00p 380.00p 382.00p 233778
29/07/2005 379.25p 381.00p 379.00p 380.00p 169071
28/07/2005 379.25p 380.00p 378.50p 379.00p 133965
27/07/2005 378.00p 380.50p 377.25p 380.00p 267407
26/07/2005 377.25p 378.00p 376.50p 377.25p 181831
25/07/2005 377.00p 378.00p 374.25p 378.00p 216268
22/07/2005 373.25p 376.25p 372.00p 374.25p 298265
21/07/2005 371.75p 374.25p 369.00p 372.00p 225373
20/07/2005 368.50p 371.00p 368.00p 369.00p 188513
19/07/2005 366.50p 370.00p 367.00p 367.25p 309287
18/07/2005 364.75p 368.25p 364.25p 368.00p 230557
15/07/2005 364.75p 365.50p 362.50p 364.50p 309377
14/07/2005 363.00p 365.50p 362.25p 365.50p 343656
13/07/2005 364.25p 365.50p 363.00p 364.50p 435975
12/07/2005 365.50p 365.50p 363.50p 365.50p 208598
11/07/2005 360.00p 366.00p 359.25p 365.50p 285828
08/07/2005 356.25p 360.00p 356.25p 359.25p 312884
07/07/2005 357.75p 358.00p 344.00p 352.50p 445430
06/07/2005 357.50p 359.00p 356.25p 358.00p 230252
05/07/2005 354.00p 356.50p 353.50p 356.50p 441559
04/07/2005 351.25p 354.25p 351.25p 354.00p 501208
01/07/2005 346.25p 352.50p 346.00p 352.00p 322803
30/06/2005 343.75p 347.00p 342.75p 347.00p 804086
29/06/2005 343.50p 346.00p 342.50p 343.75p 140222
28/06/2005 342.50p 345.00p 341.75p 345.00p 462719
27/06/2005 344.00p 344.75p 342.00p 342.00p 278394
24/06/2005 344.00p 346.50p 344.00p 344.75p 871788
23/06/2005 345.50p 346.50p 345.00p 346.50p 150630
22/06/2005 346.50p 347.50p 345.00p 345.00p 825930
21/06/2005 346.00p 346.75p 343.50p 345.00p 298851
20/06/2005 346.50p 346.50p 343.50p 343.50p 218390
17/06/2005 342.00p 347.00p 339.75p 346.25p 180311
16/06/2005 338.25p 342.00p 337.25p 339.75p 288183
15/06/2005 337.50p 338.75p 336.00p 337.25p 165715
14/06/2005 338.00p 338.75p 336.00p 336.00p 137276
13/06/2005 334.00p 338.00p 334.00p 337.00p 208002
10/06/2005 332.75p 335.50p 332.00p 334.75p 211500
09/06/2005 331.75p 333.50p 331.75p 332.00p 236169
08/06/2005 333.00p 333.50p 331.00p 332.25p 492373
07/06/2005 327.00p 333.00p 327.00p 333.00p 332254
06/06/2005 326.00p 328.50p 325.75p 328.25p 124605
03/06/2005 324.75p 328.00p 325.25p 327.75p 127886
02/06/2005 323.50p 326.00p 322.75p 326.00p 146137
01/06/2005 322.75p 324.50p 322.75p 324.50p 115338
31/05/2005 321.50p 324.50p 321.50p 322.75p 190856
27/05/2005 322.00p 323.00p 320.00p 322.50p 474388
26/05/2005 318.50p 321.50p 318.50p 321.50p 326021
25/05/2005 318.00p 319.50p 317.50p 319.25p 343197
24/05/2005 317.00p 319.00p 317.00p 319.00p 215538
23/05/2005 314.00p 318.00p 315.00p 318.00p 158838
20/05/2005 316.50p 316.50p 315.00p 315.00p 119344
19/05/2005 314.50p 316.00p 312.00p 316.00p 256421
18/05/2005 311.50p 313.50p 309.50p 312.00p 232075
17/05/2005 310.25p 312.00p 309.50p 309.75p 177062
16/05/2005 309.25p 310.00p 308.75p 310.00p 171616
13/05/2005 307.75p 310.00p 306.75p 310.00p 139321
12/05/2005 307.50p 310.50p 306.75p 306.75p 147369
11/05/2005 307.00p 309.50p 305.25p 307.00p 248422
10/05/2005 313.50p 314.50p 309.50p 309.50p 226646
09/05/2005 311.25p 313.50p 310.00p 313.00p 195365
06/05/2005 313.50p 314.50p 310.00p 310.00p 277766
05/05/2005 316.50p 316.50p 312.00p 314.50p 382925
04/05/2005 317.25p 318.00p 314.00p 315.00p 446879
03/05/2005 312.50p 318.00p 312.50p 316.00p 483775
29/04/2005 310.50p 314.50p 308.50p 308.50p 235038
28/04/2005 316.00p 317.25p 313.00p 314.50p 283096
27/04/2005 315.75p 319.00p 313.25p 315.50p 323936
26/04/2005 318.00p 319.50p 316.00p 319.00p 304231
25/04/2005 317.25p 320.00p 317.25p 319.50p 153738
22/04/2005 317.50p 320.00p 316.25p 320.00p 198512
21/04/2005 313.50p 318.00p 314.50p 316.25p 122046
20/04/2005 318.00p 318.50p 315.75p 315.75p 200356
19/04/2005 315.50p 319.00p 314.50p 318.00p 212361
18/04/2005 323.00p 323.00p 310.50p 314.50p 579458
15/04/2005 330.50p 332.25p 327.00p 327.00p 308778
14/04/2005 332.50p 333.50p 331.50p 332.50p 344249
13/04/2005 332.25p 333.50p 331.50p 333.50p 396824
12/04/2005 332.50p 334.00p 331.00p 331.50p 748906
11/04/2005 331.00p 332.50p 330.25p 331.00p 595602
08/04/2005 333.00p 334.00p 332.00p 332.25p 283353
07/04/2005 333.25p 335.00p 332.25p 334.00p 318892
06/04/2005 332.00p 333.50p 330.50p 333.50p 254560
05/04/2005 331.00p 331.50p 330.00p 330.75p 323782
04/04/2005 329.75p 331.50p 329.50p 330.00p 214699
01/04/2005 330.00p 331.50p 329.25p 331.50p 521352
31/03/2005 328.00p 329.25p 324.00p 329.25p 354887
30/03/2005 327.00p 328.75p 324.00p 324.00p 193652
29/03/2005 328.50p 329.50p 327.00p 328.75p 367495
24/03/2005 328.50p 329.00p 327.00p 327.25p 224090
23/03/2005 330.00p 330.00p 326.75p 327.75p 471554
22/03/2005 333.25p 333.25p 331.50p 332.50p 252987
21/03/2005 334.75p 335.25p 332.25p 333.25p 303284
18/03/2005 333.75p 336.00p 332.00p 333.25p 294720
17/03/2005 335.00p 335.75p 332.00p 332.00p 176885
16/03/2005 338.25p 339.00p 334.25p 334.25p 232651
15/03/2005 340.00p 341.50p 338.00p 338.25p 363569
14/03/2005 340.50p 341.50p 338.50p 341.50p 442994
11/03/2005 339.00p 342.00p 339.00p 341.00p 225070
10/03/2005 338.75p 340.00p 337.50p 339.75p 382349
09/03/2005 338.50p 340.00p 338.50p 340.00p 539636
08/03/2005 339.00p 340.75p 338.50p 338.50p 925396
07/03/2005 337.00p 339.50p 336.00p 338.50p 742229
04/03/2005 333.50p 338.00p 333.50p 336.25p 574453
03/03/2005 329.50p 334.00p 329.50p 333.75p 895194
02/03/2005 328.25p 329.75p 327.50p 329.50p 401234
01/03/2005 325.25p 328.50p 325.25p 328.50p 177431
28/02/2005 324.50p 325.25p 324.00p 325.25p 196753
25/02/2005 322.00p 324.00p 322.00p 324.00p 189005
24/02/2005 322.00p 323.50p 321.25p 322.25p 141061
23/02/2005 327.00p 326.75p 322.00p 322.75p 287723
22/02/2005 330.00p 330.00p 326.75p 326.75p 290155

*Close Price adjusted for both dividends and splits