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
03/08/2018 761.00p 761.49p 756.00p 759.00p 105415
02/08/2018 764.00p 764.00p 757.00p 760.00p 57910
01/08/2018 760.00p 763.00p 757.00p 762.00p 189364
31/07/2018 763.00p 765.00p 755.00p 762.00p 89719
30/07/2018 764.00p 765.00p 760.00p 762.00p 42486
27/07/2018 762.00p 767.00p 761.11p 767.00p 78409
26/07/2018 759.00p 761.00p 755.53p 761.00p 124328
25/07/2018 760.00p 760.00p 752.00p 754.00p 63047
24/07/2018 756.00p 761.00p 753.00p 756.00p 142807
23/07/2018 759.00p 761.74p 753.00p 753.00p 150620
20/07/2018 760.00p 764.00p 756.00p 761.00p 135308
19/07/2018 759.00p 761.58p 753.00p 760.00p 70334
18/07/2018 754.00p 758.00p 750.30p 758.00p 31828
17/07/2018 751.00p 753.00p 746.00p 753.00p 67028
16/07/2018 747.00p 752.00p 744.30p 748.00p 90828
13/07/2018 749.00p 754.00p 747.00p 750.00p 50277
12/07/2018 741.00p 744.00p 740.00p 742.00p 26468
11/07/2018 749.00p 749.10p 742.02p 744.00p 47769
10/07/2018 745.00p 749.20p 745.00p 747.00p 45410
09/07/2018 745.00p 749.76p 743.00p 746.00p 72370
06/07/2018 742.00p 744.00p 740.50p 742.00p 110967
05/07/2018 744.00p 749.00p 740.00p 740.00p 100694
04/07/2018 745.00p 748.00p 743.00p 747.00p 73515
03/07/2018 746.00p 749.00p 742.00p 744.00p 110747
02/07/2018 750.00p 750.40p 744.00p 745.00p 107792
29/06/2018 751.00p 756.00p 751.00p 753.00p 87643
28/06/2018 746.00p 752.00p 746.00p 746.00p 335025
27/06/2018 741.00p 750.30p 738.03p 747.00p 129702
26/06/2018 743.00p 745.00p 741.00p 741.00p 54640
25/06/2018 750.00p 752.24p 744.00p 744.00p 123693
22/06/2018 746.00p 753.49p 746.00p 750.00p 41298
21/06/2018 755.00p 757.80p 747.00p 747.00p 221890
20/06/2018 756.00p 760.00p 755.00p 757.00p 92034
19/06/2018 752.00p 758.00p 747.00p 756.00p 147802
18/06/2018 755.00p 756.20p 748.00p 755.00p 88203
15/06/2018 755.00p 756.00p 751.00p 754.00p 127737
14/06/2018 749.00p 753.00p 748.00p 753.00p 257987
13/06/2018 746.00p 755.00p 745.88p 753.00p 314955
12/06/2018 749.00p 750.00p 746.00p 749.00p 363892
11/06/2018 744.00p 749.98p 742.00p 748.00p 226795
08/06/2018 750.00p 750.00p 740.00p 741.00p 488845
07/06/2018 744.00p 748.00p 744.00p 745.00p 93960
06/06/2018 745.00p 745.00p 742.00p 744.00p 126982
05/06/2018 745.00p 748.00p 742.00p 742.00p 150841
04/06/2018 746.00p 746.00p 742.00p 745.00p 142647
01/06/2018 746.00p 750.00p 739.98p 743.00p 68378
31/05/2018 744.00p 744.30p 740.00p 743.00p 48099
30/05/2018 743.00p 746.30p 739.12p 741.00p 112080
29/05/2018 753.00p 753.00p 741.00p 742.00p 126545
25/05/2018 751.00p 754.63p 750.00p 752.00p 96546
24/05/2018 758.00p 760.65p 752.00p 752.00p 81831
23/05/2018 760.00p 760.00p 753.00p 753.00p 58944
22/05/2018 756.00p 760.00p 755.62p 760.00p 65800
21/05/2018 752.00p 759.00p 749.40p 758.00p 57843
18/05/2018 747.00p 751.00p 747.00p 749.00p 89068
17/05/2018 752.00p 753.00p 749.00p 749.00p 50310
16/05/2018 753.00p 754.00p 751.00p 753.00p 76260
15/05/2018 744.00p 753.00p 744.00p 753.00p 202720
14/05/2018 750.00p 750.00p 743.00p 743.00p 165994
11/05/2018 741.00p 751.00p 741.00p 746.00p 193813
10/05/2018 735.00p 742.00p 733.00p 742.00p 129106
09/05/2018 734.00p 736.00p 732.00p 735.00p 110900
08/05/2018 731.00p 733.00p 727.90p 731.00p 188837
04/05/2018 727.00p 731.00p 725.00p 731.00p 168369
03/05/2018 722.00p 725.00p 722.00p 724.00p 114532
02/05/2018 723.00p 725.00p 719.00p 725.00p 149483
01/05/2018 714.00p 720.00p 714.00p 719.00p 66334
30/04/2018 714.00p 720.00p 711.00p 717.00p 150242
27/04/2018 706.00p 717.00p 706.00p 714.00p 177942
26/04/2018 699.00p 708.00p 698.60p 707.00p 52756
25/04/2018 704.00p 706.00p 698.00p 701.00p 124058
24/04/2018 705.00p 710.00p 702.90p 703.00p 93557
23/04/2018 702.00p 705.00p 699.55p 704.00p 129575
20/04/2018 694.00p 703.00p 694.00p 701.00p 166573
19/04/2018 695.00p 701.00p 693.00p 697.00p 107766
18/04/2018 690.00p 696.00p 689.00p 695.00p 148151
17/04/2018 689.00p 689.94p 687.00p 688.00p 229461
16/04/2018 694.00p 699.00p 687.00p 687.00p 148180
13/04/2018 692.00p 694.00p 690.00p 693.00p 77617
12/04/2018 692.00p 695.14p 692.00p 692.00p 89065
11/04/2018 697.00p 700.00p 690.03p 695.00p 92079
10/04/2018 701.00p 705.00p 699.00p 700.00p 95019
09/04/2018 699.00p 703.00p 696.75p 701.00p 104628
06/04/2018 700.00p 700.00p 694.58p 699.00p 210014
05/04/2018 690.00p 703.00p 689.00p 703.00p 178348
04/04/2018 693.00p 693.00p 682.00p 689.00p 136585
03/04/2018 694.00p 695.00p 688.00p 690.00p 155960
29/03/2018 692.00p 697.00p 690.00p 697.00p 137694
28/03/2018 694.00p 695.00p 690.00p 690.00p 104734
27/03/2018 691.00p 697.00p 690.40p 695.00p 169629
26/03/2018 692.00p 693.00p 682.00p 683.00p 206166
23/03/2018 696.00p 701.00p 689.00p 689.00p 178017
22/03/2018 709.00p 710.58p 700.00p 701.00p 137223
21/03/2018 708.00p 711.58p 705.33p 709.00p 142598
20/03/2018 710.00p 711.00p 705.00p 709.00p 139623
19/03/2018 718.00p 718.00p 702.00p 704.00p 125646
16/03/2018 716.00p 718.00p 713.54p 717.00p 140153
15/03/2018 718.00p 718.00p 711.00p 716.00p 103843
14/03/2018 715.00p 716.00p 711.00p 714.00p 84603
13/03/2018 717.00p 724.00p 715.00p 715.00p 83265
12/03/2018 716.00p 723.00p 716.00p 718.00p 127050
09/03/2018 717.00p 720.00p 715.05p 720.00p 64133
08/03/2018 713.00p 716.00p 710.49p 715.00p 83418
07/03/2018 711.00p 714.00p 710.11p 713.00p 94296
06/03/2018 713.00p 715.00p 710.62p 712.00p 123509
05/03/2018 712.00p 712.00p 708.10p 710.00p 91061
02/03/2018 712.00p 715.30p 708.00p 710.00p 195613
01/03/2018 719.00p 720.00p 717.00p 717.00p 65016
28/02/2018 720.00p 722.00p 716.00p 721.00p 137391
27/02/2018 718.00p 723.00p 715.00p 720.00p 126537
26/02/2018 715.00p 718.60p 710.00p 717.00p 154394
23/02/2018 707.00p 711.00p 706.45p 708.00p 104856
22/02/2018 709.00p 711.00p 706.00p 707.00p 161029
21/02/2018 710.00p 713.00p 706.00p 712.00p 105849
20/02/2018 714.00p 714.00p 706.00p 708.00p 183849
19/02/2018 705.00p 711.60p 705.00p 709.00p 185087
16/02/2018 705.00p 712.50p 705.00p 706.00p 163976
15/02/2018 710.00p 710.00p 705.00p 706.00p 104209
14/02/2018 706.00p 710.00p 703.62p 707.00p 162201
13/02/2018 706.00p 712.90p 703.00p 705.00p 114577
12/02/2018 708.00p 713.00p 701.00p 709.00p 150099
09/02/2018 701.00p 705.00p 696.20p 702.00p 230444
08/02/2018 714.00p 714.79p 705.00p 706.00p 333531
07/02/2018 706.00p 714.00p 704.00p 712.00p 227039
06/02/2018 695.00p 705.98p 685.00p 700.00p 446863
05/02/2018 720.00p 721.95p 714.00p 719.00p 268912
02/02/2018 732.00p 736.25p 722.68p 723.00p 402979
01/02/2018 739.00p 739.00p 732.00p 734.00p 96612
31/01/2018 735.00p 739.20p 732.41p 734.00p 163912
30/01/2018 742.00p 742.43p 735.00p 735.00p 164948
29/01/2018 744.00p 745.00p 739.18p 741.00p 280995
26/01/2018 739.00p 743.00p 737.00p 741.00p 161704
25/01/2018 743.00p 743.00p 737.00p 739.00p 115039
24/01/2018 748.00p 748.00p 742.00p 742.00p 84081
23/01/2018 752.00p 753.00p 748.00p 748.00p 176624
22/01/2018 749.00p 752.00p 747.22p 749.00p 225629
19/01/2018 747.00p 748.73p 744.00p 748.00p 127490
18/01/2018 749.00p 749.00p 744.00p 744.00p 88401
17/01/2018 749.00p 749.00p 746.00p 749.00p 108913
16/01/2018 748.00p 753.00p 746.70p 752.00p 228580
15/01/2018 751.00p 751.00p 747.00p 749.00p 139177
12/01/2018 751.00p 755.00p 750.00p 753.00p 204580
11/01/2018 749.00p 755.00p 749.00p 753.00p 185479
10/01/2018 747.00p 751.05p 746.55p 751.00p 96623
09/01/2018 749.00p 750.19p 746.00p 746.00p 104846
08/01/2018 746.00p 747.00p 741.56p 744.00p 102222
05/01/2018 734.00p 745.00p 734.00p 742.00p 88550
04/01/2018 725.00p 738.00p 725.00p 738.00p 50652
03/01/2018 727.00p 728.00p 725.24p 726.00p 63000
02/01/2018 722.00p 726.00p 719.47p 725.00p 75232
29/12/2017 720.50p 725.00p 720.48p 724.50p 19397
28/12/2017 723.50p 726.30p 719.00p 723.50p 21735
27/12/2017 726.00p 727.50p 719.58p 727.50p 29702
22/12/2017 725.50p 725.50p 720.50p 724.50p 28719
21/12/2017 722.50p 725.00p 720.50p 723.00p 44325
20/12/2017 721.00p 723.50p 716.00p 722.00p 61840
19/12/2017 723.00p 723.50p 717.74p 721.00p 69664
18/12/2017 719.50p 721.50p 717.75p 718.50p 64554
15/12/2017 718.00p 720.00p 713.53p 720.00p 130845
14/12/2017 718.00p 718.00p 712.00p 716.00p 90550
13/12/2017 716.00p 717.50p 712.50p 717.50p 203258
12/12/2017 711.50p 715.50p 710.00p 712.50p 83795
11/12/2017 710.50p 716.00p 710.50p 714.00p 96552
08/12/2017 709.00p 714.00p 705.00p 714.00p 120019
07/12/2017 712.00p 713.00p 710.00p 711.00p 123232
06/12/2017 716.00p 720.10p 711.03p 720.00p 77520
05/12/2017 729.00p 729.00p 718.50p 720.00p 134404
04/12/2017 725.50p 728.50p 721.50p 723.50p 71584
01/12/2017 731.00p 731.00p 720.00p 720.00p 80888
30/11/2017 727.50p 729.24p 726.00p 727.50p 102450
29/11/2017 731.50p 733.69p 728.60p 732.00p 122557
28/11/2017 733.50p 734.14p 728.37p 732.00p 85796
27/11/2017 736.50p 736.50p 729.00p 730.00p 62942
24/11/2017 732.00p 736.50p 728.25p 732.50p 72413
23/11/2017 729.00p 732.00p 729.00p 732.00p 75472
22/11/2017 729.00p 732.00p 725.89p 730.50p 81075
21/11/2017 727.00p 729.00p 722.98p 729.00p 219276
20/11/2017 721.50p 727.50p 720.50p 723.50p 129156
17/11/2017 728.50p 728.50p 720.00p 721.50p 71818
16/11/2017 722.00p 727.00p 720.30p 724.50p 84864
15/11/2017 730.00p 730.00p 717.50p 717.50p 251409
14/11/2017 731.00p 731.00p 724.00p 729.50p 98390
13/11/2017 731.50p 731.65p 725.00p 728.00p 169756
10/11/2017 726.00p 728.61p 724.00p 726.00p 197550
09/11/2017 729.00p 730.10p 725.05p 727.00p 131143
08/11/2017 726.00p 733.00p 723.50p 729.50p 129581
07/11/2017 725.00p 728.06p 721.50p 726.00p 164578
06/11/2017 721.00p 724.50p 720.03p 722.00p 59956
03/11/2017 723.50p 723.50p 719.50p 722.50p 91591
02/11/2017 719.50p 723.50p 713.67p 722.50p 90360
01/11/2017 720.50p 720.50p 714.50p 715.00p 127706
31/10/2017 717.50p 718.38p 712.50p 718.00p 166918
30/10/2017 717.50p 719.50p 716.06p 719.00p 48233
27/10/2017 718.50p 721.00p 714.50p 720.00p 207922
26/10/2017 715.00p 716.00p 711.25p 714.00p 81294
25/10/2017 715.50p 716.80p 710.52p 711.00p 117805
24/10/2017 716.50p 716.50p 711.84p 713.50p 69198
23/10/2017 712.50p 716.50p 711.50p 714.00p 49113
20/10/2017 717.00p 719.00p 713.50p 715.00p 149350
19/10/2017 714.00p 715.09p 713.00p 715.00p 84607

*Close Price adjusted for both dividends and splits