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
21/02/2005 331.25p 331.25p 329.00p 329.00p 307802
18/02/2005 331.50p 331.75p 330.00p 330.00p 218816
17/02/2005 331.50p 333.50p 331.00p 331.00p 536287
16/02/2005 332.50p 334.00p 330.00p 332.00p 884390
15/02/2005 328.75p 334.00p 328.00p 334.00p 285020
14/02/2005 329.50p 330.50p 328.00p 328.00p 186526
11/02/2005 329.00p 330.00p 328.50p 330.00p 82080
10/02/2005 328.25p 330.00p 328.00p 329.00p 300233
09/02/2005 327.75p 328.50p 327.50p 328.00p 290907
08/02/2005 325.50p 328.25p 324.75p 328.25p 292281
07/02/2005 321.00p 324.75p 320.25p 324.75p 312156
04/02/2005 319.50p 320.25p 318.75p 320.25p 163762
03/02/2005 320.00p 321.00p 318.50p 318.75p 187679
02/02/2005 318.75p 321.00p 318.50p 321.00p 296078
01/02/2005 317.00p 318.75p 316.50p 318.75p 245130
31/01/2005 316.00p 317.00p 315.00p 317.00p 179949
28/01/2005 316.00p 316.25p 315.00p 315.00p 121113
27/01/2005 315.50p 316.50p 315.50p 315.50p 204642
26/01/2005 313.50p 315.75p 313.50p 315.50p 367420
25/01/2005 312.00p 314.00p 312.00p 314.00p 112245
24/01/2005 311.25p 312.50p 311.25p 312.00p 183387
21/01/2005 312.25p 312.50p 312.00p 312.50p 100957
20/01/2005 311.50p 313.00p 310.00p 312.50p 143673
19/01/2005 311.50p 313.00p 311.25p 312.75p 352557
18/01/2005 310.50p 311.50p 310.00p 311.25p 414294
17/01/2005 309.50p 310.00p 309.00p 310.00p 442758
14/01/2005 309.50p 309.75p 308.50p 309.25p 110568
13/01/2005 309.50p 310.00p 309.25p 309.75p 510137
12/01/2005 309.00p 310.25p 308.75p 309.25p 230212
11/01/2005 310.25p 310.25p 308.75p 308.75p 545812
10/01/2005 309.75p 310.00p 309.50p 310.00p 187036
07/01/2005 309.75p 310.75p 309.25p 310.00p 480740
06/01/2005 306.50p 310.00p 306.00p 309.25p 348158
05/01/2005 305.00p 306.25p 304.75p 306.00p 160474
04/01/2005 304.00p 306.00p 303.50p 304.75p 170674
31/12/2004 304.50p 304.50p 303.50p 303.50p 35523
30/12/2004 304.00p 304.00p 302.50p 303.25p 114187
29/12/2004 304.00p 304.00p 301.50p 302.50p 121663
24/12/2004 303.00p 303.50p 300.75p 302.50p 57595
23/12/2004 301.75p 302.25p 301.50p 302.25p 79884
22/12/2004 299.50p 302.00p 298.50p 301.50p 224391
21/12/2004 297.75p 299.00p 297.50p 298.50p 257155
20/12/2004 296.75p 298.50p 296.75p 298.00p 255179
17/12/2004 299.25p 299.25p 296.00p 296.00p 402613
16/12/2004 298.50p 299.50p 298.50p 299.00p 946227
15/12/2004 297.00p 298.50p 297.00p 298.50p 196434
14/12/2004 296.25p 297.00p 295.75p 297.00p 429362
13/12/2004 298.00p 297.25p 295.00p 296.00p 1127177
10/12/2004 297.50p 298.50p 296.00p 297.25p 422653
09/12/2004 299.00p 300.50p 297.25p 297.25p 249266
08/12/2004 295.75p 300.50p 295.00p 300.50p 390649
07/12/2004 293.25p 297.00p 292.75p 297.00p 402239
06/12/2004 294.00p 295.00p 292.25p 294.25p 355238
03/12/2004 296.00p 296.50p 294.00p 295.00p 155638
02/12/2004 295.50p 297.00p 295.00p 296.00p 342612
01/12/2004 294.00p 296.00p 293.00p 296.00p 560165
30/11/2004 297.25p 298.00p 296.00p 296.00p 506128
29/11/2004 297.00p 297.50p 296.25p 297.50p 415680
26/11/2004 297.25p 298.00p 296.25p 297.50p 177890
25/11/2004 299.25p 299.25p 296.00p 297.75p 433051
24/11/2004 299.00p 299.50p 298.00p 299.00p 733613
23/11/2004 294.75p 298.75p 293.00p 298.00p 656380
22/11/2004 291.75p 293.25p 290.50p 293.00p 499914
19/11/2004 295.25p 295.25p 293.25p 293.25p 586156
18/11/2004 289.25p 295.50p 289.25p 294.50p 301264
17/11/2004 284.00p 290.75p 283.25p 290.50p 436209
16/11/2004 283.50p 285.00p 283.00p 283.25p 403399
15/11/2004 281.00p 285.00p 280.50p 285.00p 449490
12/11/2004 279.00p 280.50p 278.50p 280.50p 189609
11/11/2004 276.75p 279.50p 276.75p 278.50p 266299
10/11/2004 275.50p 277.00p 275.25p 277.00p 311208
09/11/2004 274.50p 275.50p 274.50p 275.25p 505485
08/11/2004 275.00p 275.50p 274.75p 275.50p 217033
05/11/2004 274.50p 276.00p 274.25p 275.50p 893625
04/11/2004 274.50p 275.00p 273.75p 274.50p 291016
03/11/2004 274.25p 276.50p 273.50p 274.50p 773319
02/11/2004 274.00p 274.50p 272.50p 273.50p 283593
01/11/2004 271.75p 273.50p 271.50p 273.50p 460263
29/10/2004 271.25p 272.50p 270.75p 272.50p 196087
28/10/2004 271.00p 272.00p 270.00p 271.25p 280486
27/10/2004 269.00p 271.00p 268.00p 270.00p 203565
26/10/2004 268.00p 268.00p 267.50p 268.00p 596989
25/10/2004 268.00p 270.50p 265.00p 267.50p 441128
22/10/2004 271.00p 272.00p 269.50p 270.50p 401419
21/10/2004 271.00p 271.75p 270.00p 271.75p 734296
20/10/2004 271.00p 271.75p 270.00p 271.00p 1162165
19/10/2004 269.75p 273.00p 269.50p 271.00p 682182
18/10/2004 270.00p 271.00p 269.50p 270.75p 286433
15/10/2004 270.75p 271.00p 270.25p 270.75p 214981
14/10/2004 270.00p 271.00p 269.50p 270.50p 324854
13/10/2004 271.50p 272.50p 270.25p 270.25p 227034
12/10/2004 271.25p 272.50p 270.00p 271.25p 289068
11/10/2004 271.25p 272.50p 271.25p 272.50p 241829
08/10/2004 271.75p 272.50p 271.00p 272.00p 316560
07/10/2004 271.25p 274.00p 271.00p 271.50p 996403
06/10/2004 270.50p 271.75p 270.50p 271.25p 461771
05/10/2004 270.25p 272.00p 269.75p 271.00p 804017
04/10/2004 268.50p 270.25p 267.00p 270.25p 335806
01/10/2004 264.25p 267.00p 264.25p 267.00p 230246
30/09/2004 264.75p 265.00p 262.25p 264.50p 281289
29/09/2004 264.00p 264.25p 263.00p 263.75p 1220800
28/09/2004 263.50p 264.25p 262.00p 263.00p 1436249
27/09/2004 263.25p 263.50p 262.00p 263.00p 778073
24/09/2004 260.00p 263.25p 259.75p 263.25p 868046
23/09/2004 258.50p 259.00p 257.50p 258.50p 1301909
22/09/2004 258.75p 259.75p 257.50p 258.50p 907174
21/09/2004 256.50p 258.00p 256.00p 257.50p 447713
20/09/2004 257.75p 257.75p 255.50p 256.00p 110687
17/09/2004 254.75p 256.00p 254.50p 256.00p 755368
16/09/2004 253.75p 256.50p 253.50p 254.70p 349912
15/09/2004 253.75p 254.75p 252.50p 254.75p 398387
14/09/2004 252.00p 253.50p 251.00p 252.50p 341110
13/09/2004 252.00p 252.50p 250.50p 251.00p 260996
10/09/2004 250.50p 251.00p 249.50p 250.50p 228122
09/09/2004 251.00p 251.00p 249.00p 249.50p 381207
08/09/2004 250.25p 250.25p 249.25p 250.25p 189066
07/09/2004 249.50p 250.00p 248.50p 249.25p 399208
06/09/2004 247.25p 248.50p 246.75p 248.50p 415613
03/09/2004 246.50p 246.75p 245.75p 246.75p 184117
02/09/2004 245.25p 246.50p 244.50p 246.00p 446125
01/09/2004 242.75p 245.00p 241.75p 244.50p 271482
31/08/2004 242.25p 243.00p 241.25p 241.75p 159931
27/08/2004 241.00p 243.00p 240.75p 241.25p 438066
26/08/2004 240.00p 241.00p 239.50p 241.00p 154133
25/08/2004 239.50p 239.75p 238.00p 239.50p 336257
24/08/2004 238.00p 239.00p 238.00p 238.00p 1281719
23/08/2004 238.75p 238.75p 237.50p 238.00p 362594
20/08/2004 237.25p 238.25p 237.25p 237.75p 96513
19/08/2004 237.00p 238.00p 235.75p 237.25p 477326
18/08/2004 236.25p 236.50p 235.00p 235.75p 212337
17/08/2004 236.75p 236.75p 235.00p 236.50p 694420
16/08/2004 238.00p 238.00p 235.00p 235.00p 90009
13/08/2004 237.25p 237.75p 236.00p 236.50p 94558
12/08/2004 237.25p 238.50p 237.00p 237.75p 184536
11/08/2004 237.00p 238.00p 236.00p 237.00p 424188
10/08/2004 238.00p 238.75p 236.50p 238.00p 118207
09/08/2004 237.25p 237.25p 236.00p 236.50p 437653
06/08/2004 238.25p 239.50p 236.50p 236.75p 344359
05/08/2004 239.00p 239.50p 237.00p 237.00p 121339
04/08/2004 240.25p 240.25p 238.00p 238.00p 97548
03/08/2004 240.50p 240.75p 240.00p 240.25p 248793
02/08/2004 241.00p 241.50p 240.25p 240.25p 226251
30/07/2004 241.00p 241.00p 240.00p 240.50p 103254
29/07/2004 240.25p 240.50p 240.00p 240.50p 207410
28/07/2004 240.25p 240.50p 238.00p 239.75p 403262
27/07/2004 240.50p 240.50p 238.00p 238.00p 142209
26/07/2004 242.00p 242.50p 238.50p 238.50p 501085
23/07/2004 242.00p 242.75p 240.00p 242.50p 84220
22/07/2004 242.00p 243.00p 240.00p 240.00p 90624
21/07/2004 243.00p 243.25p 242.00p 242.50p 181957
20/07/2004 243.25p 244.25p 241.50p 242.00p 891192
19/07/2004 243.75p 244.75p 243.00p 244.25p 292910
16/07/2004 243.50p 244.75p 243.00p 244.75p 1331401
15/07/2004 243.25p 243.75p 243.00p 243.25p 68501
14/07/2004 243.00p 243.75p 243.00p 243.75p 286847
13/07/2004 243.50p 243.50p 243.50p 243.50p 338125
12/07/2004 243.50p 243.50p 242.00p 242.75p 70416
09/07/2004 243.00p 243.50p 242.75p 242.75p 112477
08/07/2004 243.00p 243.50p 241.50p 242.50p 215586
07/07/2004 243.50p 244.50p 243.00p 243.50p 826926
06/07/2004 243.75p 243.75p 242.75p 243.00p 112897
05/07/2004 243.00p 244.50p 243.50p 243.75p 139761
02/07/2004 244.00p 244.75p 243.00p 244.50p 47424
01/07/2004 246.00p 245.00p 243.25p 244.00p 157895
30/06/2004 244.00p 245.50p 242.75p 245.50p 172810
29/06/2004 242.50p 243.50p 241.00p 243.25p 96971
28/06/2004 242.00p 243.00p 241.50p 242.50p 804731
25/06/2004 241.50p 241.75p 241.00p 241.50p 169915
24/06/2004 240.00p 242.75p 240.00p 240.75p 176311
23/06/2004 237.25p 239.00p 236.00p 238.75p 167362
22/06/2004 237.00p 240.00p 236.00p 236.00p 88985
21/06/2004 238.00p 238.00p 236.00p 236.00p 73791
18/06/2004 237.00p 237.50p 236.50p 236.00p 97987
17/06/2004 237.00p 237.75p 236.75p 237.50p 308748
16/06/2004 237.00p 237.50p 236.50p 237.25p 376825
15/06/2004 236.25p 236.25p 235.25p 236.50p 128844
14/06/2004 236.25p 237.50p 235.50p 236.00p 176464
11/06/2004 236.00p 236.00p 236.00p 236.75p 152155
10/06/2004 236.75p 237.25p 236.00p 236.25p 208802
09/06/2004 237.00p 237.00p 236.00p 236.00p 82833
08/06/2004 236.75p 237.00p 235.00p 236.00p 459414
07/06/2004 235.25p 236.00p 234.25p 235.00p 264368
04/06/2004 234.75p 236.00p 233.50p 234.25p 72976
03/06/2004 236.25p 237.50p 233.50p 233.50p 120043
02/06/2004 237.00p 237.50p 236.00p 236.00p 177036
01/06/2004 238.50p 238.50p 235.50p 236.00p 175665
28/05/2004 238.00p 239.00p 236.00p 238.00p 176185
27/05/2004 238.00p 239.75p 237.00p 238.50p 5719260
26/05/2004 237.50p 240.00p 237.00p 238.25p 483703
25/05/2004 237.75p 238.00p 233.00p 237.25p 145634
24/05/2004 239.00p 239.00p 237.00p 237.00p 467079
21/05/2004 236.75p 237.00p 234.25p 237.00p 92389
20/05/2004 237.50p 238.00p 234.50p 234.25p 230517
19/05/2004 237.00p 237.25p 235.50p 237.50p 159396
18/05/2004 237.00p 237.00p 234.50p 235.25p 188791
17/05/2004 237.50p 239.00p 233.25p 235.00p 228408
14/05/2004 239.25p 239.75p 238.50p 239.00p 354573
13/05/2004 239.50p 241.00p 238.00p 239.25p 202019
12/05/2004 241.75p 241.75p 238.25p 238.00p 303919
11/05/2004 241.75p 241.75p 240.00p 240.50p 694982

*Close Price adjusted for both dividends and splits