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
10/05/2004 245.00p 247.50p 240.00p 240.00p 387533
07/05/2004 248.00p 248.00p 246.00p 246.50p 417323
06/05/2004 249.00p 249.50p 247.00p 246.50p 212556
05/05/2004 249.00p 249.25p 247.50p 249.00p 305387
04/05/2004 249.00p 249.75p 248.00p 249.25p 188800
30/04/2004 249.00p 249.75p 245.00p 248.00p 158770
29/04/2004 249.00p 250.50p 247.50p 247.50p 128289
28/04/2004 250.50p 251.00p 248.50p 250.50p 168379
27/04/2004 252.25p 252.25p 249.50p 250.50p 278590
26/04/2004 251.75p 252.50p 251.50p 251.25p 174614
23/04/2004 249.00p 252.00p 248.75p 252.00p 159882
22/04/2004 249.00p 249.75p 244.00p 248.75p 215428
21/04/2004 248.00p 249.25p 248.00p 248.25p 145847
20/04/2004 250.00p 251.00p 248.00p 249.25p 596641
19/04/2004 251.50p 251.50p 248.00p 249.00p 195759
16/04/2004 248.50p 249.50p 248.00p 249.50p 168948
15/04/2004 248.50p 249.00p 247.25p 248.75p 165173
14/04/2004 248.00p 249.00p 247.00p 248.00p 177701
13/04/2004 247.50p 250.00p 245.00p 247.50p 728975
08/04/2004 246.00p 247.00p 244.00p 246.50p 829222
07/04/2004 244.50p 246.00p 243.00p 244.00p 255795
06/04/2004 244.00p 245.25p 242.50p 243.00p 172001
05/04/2004 243.00p 243.00p 242.50p 243.00p 681322
02/04/2004 241.50p 243.50p 238.50p 243.50p 298004
01/04/2004 240.75p 242.50p 238.50p 241.00p 939670
31/03/2004 240.25p 243.00p 238.50p 240.50p 351001
30/03/2004 238.50p 241.50p 238.00p 239.25p 312023
29/03/2004 237.00p 238.00p 234.50p 237.75p 188878
26/03/2004 236.25p 237.25p 234.50p 236.50p 189527
25/03/2004 238.00p 237.00p 234.50p 236.00p 1333450
24/03/2004 236.25p 236.25p 234.50p 235.25p 405043
23/03/2004 236.25p 237.50p 235.00p 236.00p 313679
22/03/2004 239.00p 237.50p 235.00p 235.50p 149153
19/03/2004 236.75p 237.50p 235.00p 238.00p 170264
18/03/2004 237.50p 238.00p 235.50p 236.25p 167153
17/03/2004 236.25p 237.50p 235.50p 237.50p 236346
16/03/2004 237.00p 237.00p 234.50p 236.50p 641884
15/03/2004 239.00p 239.00p 234.75p 235.75p 553533
12/03/2004 236.00p 238.00p 234.00p 238.00p 225918
11/03/2004 237.00p 237.00p 233.75p 236.50p 158264
10/03/2004 237.75p 237.75p 234.75p 237.00p 272803
09/03/2004 239.00p 239.00p 235.50p 235.50p 207092
08/03/2004 237.75p 237.75p 236.50p 236.75p 273128
05/03/2004 238.00p 238.00p 236.25p 237.00p 632554
04/03/2004 238.00p 238.00p 236.25p 236.75p 715064
03/03/2004 239.00p 239.00p 236.00p 236.50p 288777
02/03/2004 239.00p 239.00p 236.25p 236.25p 175380
01/03/2004 235.00p 236.00p 235.00p 236.00p 446583
27/02/2004 237.00p 237.00p 234.75p 235.50p 312592
26/02/2004 235.00p 235.25p 234.00p 234.50p 236751
25/02/2004 236.50p 236.50p 233.75p 234.00p 373277
24/02/2004 236.75p 236.75p 233.25p 235.25p 493923
23/02/2004 236.00p 236.25p 234.25p 235.25p 427087
20/02/2004 234.00p 234.25p 232.75p 234.00p 277268
19/02/2004 231.50p 233.00p 231.00p 232.50p 1735119
18/02/2004 233.00p 233.00p 230.75p 231.00p 445307
17/02/2004 229.00p 232.00p 227.00p 230.50p 489995
16/02/2004 229.00p 229.00p 227.75p 228.00p 149425
13/02/2004 228.50p 228.50p 227.75p 227.75p 126641
12/02/2004 228.00p 228.00p 227.50p 227.75p 559159
11/02/2004 228.50p 228.50p 227.25p 227.25p 181934
10/02/2004 228.50p 228.50p 227.00p 227.50p 407537
09/02/2004 227.75p 228.25p 226.75p 228.00p 566105
06/02/2004 227.25p 227.25p 225.50p 226.50p 444299
05/02/2004 224.00p 226.75p 224.00p 226.50p 269730
04/02/2004 224.75p 226.00p 224.00p 224.00p 109930
03/02/2004 225.00p 226.00p 223.75p 223.75p 180615
02/02/2004 226.00p 226.50p 224.50p 225.00p 152210
30/01/2004 225.50p 225.50p 224.25p 224.50p 550848
29/01/2004 225.00p 225.00p 224.25p 224.50p 445654
28/01/2004 224.25p 226.00p 224.25p 224.50p 613310
27/01/2004 225.00p 225.50p 223.75p 225.00p 210022
26/01/2004 227.00p 227.00p 222.00p 222.00p 142195
23/01/2004 227.00p 227.00p 224.25p 224.25p 199088
22/01/2004 227.50p 227.50p 225.75p 226.00p 554347
21/01/2004 227.00p 228.00p 226.00p 227.00p 264696
20/01/2004 227.50p 228.25p 226.25p 226.25p 186147
19/01/2004 228.00p 228.00p 227.00p 227.00p 187812
16/01/2004 228.75p 228.75p 228.00p 228.00p 330523
15/01/2004 228.25p 229.50p 227.75p 227.75p 112452
14/01/2004 226.00p 230.50p 226.00p 229.50p 377102
13/01/2004 226.50p 229.00p 226.50p 228.00p 545735
12/01/2004 227.00p 228.25p 226.75p 226.75p 101114
09/01/2004 227.00p 228.75p 226.25p 228.00p 620478
08/01/2004 227.00p 228.00p 226.25p 226.50p 849047
07/01/2004 226.75p 227.00p 225.50p 226.00p 136634
06/01/2004 225.00p 227.00p 225.00p 226.25p 340556
05/01/2004 226.00p 226.00p 225.00p 225.25p 124882
02/01/2004 225.00p 225.50p 224.50p 225.00p 71762
31/12/2003 225.00p 226.00p 224.50p 224.50p 64392
30/12/2003 224.00p 224.75p 223.75p 224.00p 123094
29/12/2003 223.00p 224.50p 223.00p 223.50p 87356
24/12/2003 224.00p 224.00p 223.50p 223.50p 64865
23/12/2003 224.00p 224.75p 223.75p 224.75p 386826
22/12/2003 224.00p 224.75p 223.50p 223.75p 564651
19/12/2003 224.00p 225.00p 223.50p 224.00p 147719
18/12/2003 224.00p 224.00p 222.50p 224.00p 685255
17/12/2003 224.00p 224.50p 222.00p 224.00p 453407
16/12/2003 224.00p 224.50p 222.00p 224.00p 588326
15/12/2003 225.00p 225.00p 224.25p 225.00p 276115
12/12/2003 224.00p 224.50p 223.50p 224.00p 611149
11/12/2003 223.75p 224.75p 223.25p 223.25p 656083
10/12/2003 224.50p 225.00p 223.00p 224.00p 456824
09/12/2003 224.50p 225.00p 222.75p 224.50p 393930
08/12/2003 223.50p 223.50p 222.25p 223.50p 70976
05/12/2003 222.75p 224.00p 222.75p 222.75p 148701
04/12/2003 224.00p 224.00p 222.50p 224.00p 707898
03/12/2003 224.00p 224.00p 222.50p 223.50p 599408
02/12/2003 223.25p 224.75p 222.75p 222.75p 664843
01/12/2003 221.75p 223.25p 221.75p 222.25p 425555
28/11/2003 222.00p 222.75p 221.50p 222.00p 161861
27/11/2003 223.00p 223.00p 222.00p 222.00p 216753
26/11/2003 224.00p 224.25p 222.50p 222.50p 940779
25/11/2003 224.50p 225.75p 222.50p 223.00p 541073
24/11/2003 225.75p 225.75p 222.75p 223.75p 743668
21/11/2003 222.00p 223.00p 221.00p 222.75p 102493
20/11/2003 222.00p 222.00p 221.00p 221.50p 213759
19/11/2003 221.00p 222.00p 221.00p 221.25p 73196
18/11/2003 222.25p 223.75p 222.25p 222.75p 259245
17/11/2003 226.00p 226.00p 223.00p 223.00p 769276
14/11/2003 225.00p 226.50p 223.25p 225.00p 339248
13/11/2003 223.00p 223.75p 222.00p 222.75p 117651
12/11/2003 221.50p 221.75p 220.50p 221.25p 304110
11/11/2003 223.50p 223.50p 219.75p 220.75p 343655
10/11/2003 223.00p 224.25p 222.50p 223.75p 271080
07/11/2003 222.00p 225.00p 221.25p 223.25p 323455
06/11/2003 217.00p 221.75p 216.00p 221.25p 497768
05/11/2003 216.00p 217.00p 216.00p 216.00p 275594
04/11/2003 219.00p 219.50p 216.75p 216.75p 258739
03/11/2003 215.00p 218.25p 214.00p 217.50p 157482
31/10/2003 214.25p 214.25p 213.75p 213.75p 138863
30/10/2003 214.75p 216.25p 214.50p 214.50p 170895
29/10/2003 214.25p 214.75p 214.25p 214.75p 160751
28/10/2003 213.50p 213.50p 213.50p 213.50p 41891
27/10/2003 212.00p 213.25p 211.75p 213.25p 161041
24/10/2003 211.50p 212.00p 211.50p 212.00p 55136
23/10/2003 211.50p 211.50p 210.75p 211.50p 311406
22/10/2003 214.75p 214.75p 213.75p 213.75p 210528
21/10/2003 214.50p 214.75p 214.50p 214.75p 66276
20/10/2003 213.75p 214.00p 213.75p 214.00p 166603
17/10/2003 213.25p 213.75p 213.25p 213.75p 541134
16/10/2003 213.25p 213.50p 213.25p 213.50p 299951
15/10/2003 211.50p 213.25p 211.50p 213.25p 162773
14/10/2003 211.75p 211.75p 211.50p 211.50p 263166
13/10/2003 208.50p 210.50p 208.50p 210.50p 132850
10/10/2003 208.25p 208.50p 208.25p 208.50p 341203
09/10/2003 206.50p 208.00p 206.50p 208.00p 110289
08/10/2003 206.25p 206.50p 206.25p 206.50p 180426
07/10/2003 206.00p 206.25p 206.00p 206.25p 236269
06/10/2003 206.25p 206.25p 205.75p 205.75p 112795
03/10/2003 204.75p 206.25p 204.75p 206.25p 157510
02/10/2003 205.25p 205.25p 204.75p 204.75p 143099
01/10/2003 203.75p 204.25p 203.75p 204.25p 372288
30/09/2003 205.25p 205.50p 204.25p 204.50p 73406
29/09/2003 205.00p 205.25p 205.00p 205.25p 80774
26/09/2003 207.00p 207.00p 205.25p 205.25p 231826
25/09/2003 209.00p 209.00p 208.00p 208.00p 223985
24/09/2003 209.75p 209.75p 209.50p 209.75p 197063
23/09/2003 210.00p 210.00p 209.75p 209.75p 571392
22/09/2003 210.25p 210.25p 210.00p 210.00p 427379
19/09/2003 210.75p 210.75p 210.75p 210.75p 75972
18/09/2003 210.25p 210.25p 210.25p 210.25p 128862
17/09/2003 209.50p 210.25p 209.50p 210.25p 98622
16/09/2003 209.25p 209.25p 209.00p 209.25p 126360
15/09/2003 209.25p 209.25p 209.25p 209.25p 70166
12/09/2003 209.25p 209.25p 209.25p 209.25p 323414
11/09/2003 209.25p 209.25p 209.25p 209.25p 745760
10/09/2003 209.50p 209.50p 209.50p 209.50p 67756
09/09/2003 210.00p 210.25p 209.50p 209.50p 202026
08/09/2003 208.00p 209.25p 208.00p 209.25p 158415
05/09/2003 207.25p 207.75p 207.25p 207.75p 68544
04/09/2003 206.75p 207.25p 206.75p 207.25p 173177
03/09/2003 206.00p 206.75p 206.00p 206.75p 321157
02/09/2003 205.00p 205.50p 205.00p 205.50p 206945
01/09/2003 204.50p 204.75p 204.50p 204.50p 93052
29/08/2003 203.25p 203.50p 203.25p 203.50p 106770
28/08/2003 202.50p 202.75p 202.25p 202.25p 119891
27/08/2003 202.50p 202.50p 202.50p 202.50p 231361
26/08/2003 202.50p 202.50p 202.50p 202.50p 37879
22/08/2003 201.50p 202.25p 201.50p 202.25p 87123
21/08/2003 200.00p 201.50p 200.00p 201.50p 226011
20/08/2003 200.00p 200.00p 200.00p 200.00p 99026
19/08/2003 198.50p 200.00p 198.50p 200.00p 108381
18/08/2003 196.75p 197.75p 196.75p 197.75p 268781
15/08/2003 195.50p 196.75p 195.50p 196.75p 239878
14/08/2003 194.50p 195.25p 194.50p 195.25p 619813
13/08/2003 194.25p 194.25p 194.25p 194.25p 144801
12/08/2003 193.50p 193.75p 193.50p 193.75p 346459
11/08/2003 193.25p 193.50p 193.25p 193.50p 167518
08/08/2003 193.00p 193.25p 193.00p 193.25p 114357
07/08/2003 192.75p 192.75p 192.75p 192.75p 67711
06/08/2003 193.50p 193.75p 192.50p 192.75p 200890
05/08/2003 193.25p 193.50p 193.25p 193.50p 151506
04/08/2003 190.75p 192.50p 190.75p 192.50p 224637
01/08/2003 191.00p 191.25p 190.75p 190.75p 66519
31/07/2003 190.50p 190.75p 190.50p 190.75p 44364
30/07/2003 190.50p 190.50p 190.50p 190.50p 78288
29/07/2003 187.75p 190.50p 187.75p 190.50p 136856
28/07/2003 187.00p 187.50p 187.00p 187.50p 156558
25/07/2003 186.75p 186.75p 186.75p 186.75p 20560

*Close Price adjusted for both dividends and splits