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
28/12/2001 184.00p 184.00p 184.00p 184.00p 33203
27/12/2001 184.00p 184.00p 184.00p 184.00p 89251
26/12/2001 184.00p 184.00p 184.00p 184.00p 0
25/12/2001 184.00p 184.00p 184.00p 184.00p 0
24/12/2001 184.00p 184.00p 184.00p 184.00p 24911
21/12/2001 184.00p 184.00p 184.00p 184.00p 130000
20/12/2001 184.25p 184.25p 184.25p 184.25p 165743
19/12/2001 184.25p 184.25p 184.25p 184.25p 146819
18/12/2001 184.75p 184.75p 184.75p 184.75p 32631
17/12/2001 184.75p 184.75p 184.75p 184.75p 282619
14/12/2001 184.75p 184.75p 184.75p 184.75p 82126
13/12/2001 186.50p 186.50p 186.50p 186.50p 26926
12/12/2001 186.50p 186.50p 186.50p 186.50p 1503728
11/12/2001 186.50p 186.50p 186.50p 186.50p 95330
10/12/2001 187.00p 187.00p 187.00p 187.00p 37612
07/12/2001 188.00p 188.00p 188.00p 188.00p 426905
06/12/2001 189.75p 189.75p 189.75p 189.75p 50009
05/12/2001 189.00p 189.00p 189.00p 189.00p 113737
04/12/2001 184.75p 184.75p 184.75p 184.75p 682089
03/12/2001 184.00p 184.00p 184.00p 184.00p 17199
30/11/2001 184.50p 184.50p 184.50p 184.50p 41726
29/11/2001 184.50p 184.50p 184.50p 184.50p 18661
28/11/2001 185.00p 185.00p 185.00p 185.00p 210513
27/11/2001 186.00p 186.00p 186.00p 186.00p 35994
26/11/2001 186.25p 186.25p 186.25p 186.25p 110351
23/11/2001 186.00p 186.00p 186.00p 186.00p 76464
22/11/2001 185.75p 185.75p 185.75p 185.75p 197977
21/11/2001 185.00p 185.00p 185.00p 185.00p 33079
20/11/2001 184.75p 184.75p 184.75p 184.75p 64409
19/11/2001 186.50p 186.50p 186.50p 186.50p 280369
16/11/2001 185.75p 185.75p 185.75p 185.75p 23500
15/11/2001 184.25p 184.25p 184.25p 184.25p 53197
14/11/2001 182.50p 182.50p 182.50p 182.50p 842624
13/11/2001 180.50p 180.50p 180.50p 180.50p 117178
12/11/2001 178.50p 178.50p 178.50p 178.50p 42053
09/11/2001 179.75p 179.75p 179.75p 179.75p 20520
08/11/2001 180.25p 180.25p 180.25p 180.25p 45418
07/11/2001 180.25p 180.25p 180.25p 180.25p 228459
06/11/2001 180.50p 180.50p 180.50p 180.50p 35585
05/11/2001 179.00p 179.00p 179.00p 179.00p 87651
02/11/2001 178.50p 178.50p 178.50p 178.50p 16094
01/11/2001 177.00p 177.00p 177.00p 177.00p 31039
31/10/2001 177.00p 177.00p 177.00p 177.00p 45016
30/10/2001 175.75p 175.75p 175.75p 175.75p 233251
29/10/2001 178.25p 178.25p 178.25p 178.25p 56195
26/10/2001 178.25p 178.25p 178.25p 178.25p 217301
25/10/2001 176.25p 176.25p 176.25p 176.25p 252727
24/10/2001 177.00p 177.00p 177.00p 177.00p 1598228
23/10/2001 175.50p 175.50p 175.50p 175.50p 2120425
22/10/2001 173.75p 173.75p 173.75p 173.75p 27411
19/10/2001 174.25p 174.25p 174.25p 174.25p 47114
18/10/2001 175.75p 175.75p 175.75p 175.75p 235516
17/10/2001 177.25p 177.25p 177.25p 177.25p 115145
16/10/2001 175.50p 175.50p 175.50p 175.50p 43969
15/10/2001 174.75p 174.75p 174.75p 174.75p 56006
12/10/2001 175.75p 175.75p 175.75p 175.75p 57114
11/10/2001 176.00p 176.00p 176.00p 176.00p 230626
10/10/2001 173.00p 173.00p 173.00p 173.00p 27213
09/10/2001 170.50p 170.50p 170.50p 170.50p 212132
08/10/2001 169.75p 169.75p 169.75p 169.75p 121103
05/10/2001 171.50p 171.50p 171.50p 171.50p 67714
04/10/2001 172.25p 172.25p 172.25p 172.25p 365487
03/10/2001 169.00p 169.00p 169.00p 169.00p 691720
02/10/2001 168.50p 168.50p 168.50p 168.50p 2375947
01/10/2001 166.75p 166.75p 166.75p 166.75p 77060
28/09/2001 167.00p 167.00p 167.00p 167.00p 1320103
27/09/2001 165.25p 165.25p 165.25p 165.25p 227799
26/09/2001 164.75p 164.75p 164.75p 164.75p 2039995
25/09/2001 164.00p 164.00p 164.00p 164.00p 14899
24/09/2001 159.75p 159.75p 159.75p 159.75p 445910
21/09/2001 159.50p 159.50p 159.50p 159.50p 201288
20/09/2001 164.00p 164.00p 164.00p 164.00p 509391
19/09/2001 169.00p 169.00p 169.00p 169.00p 112021
18/09/2001 169.00p 169.00p 169.00p 169.00p 28682
17/09/2001 170.25p 170.25p 170.25p 170.25p 69909
14/09/2001 172.25p 172.25p 172.25p 172.25p 41563
13/09/2001 174.25p 174.25p 174.25p 174.25p 26105
12/09/2001 174.25p 174.25p 174.25p 174.25p 26069
11/09/2001 176.75p 176.75p 176.75p 176.75p 115324
10/09/2001 178.25p 178.25p 178.25p 178.25p 615461
07/09/2001 180.75p 180.75p 180.75p 180.75p 37576
06/09/2001 183.25p 183.25p 183.25p 183.25p 15623
05/09/2001 184.25p 184.25p 184.25p 184.25p 33838
04/09/2001 184.25p 184.25p 184.25p 184.25p 26191
03/09/2001 183.75p 183.75p 183.75p 183.75p 14901
31/08/2001 184.75p 184.75p 184.75p 184.75p 11899
30/08/2001 184.75p 184.75p 184.75p 184.75p 75589
29/08/2001 185.75p 185.75p 185.75p 185.75p 36133
28/08/2001 186.25p 186.25p 186.25p 186.25p 40465
27/08/2001 186.75p 186.75p 186.75p 186.75p 0
24/08/2001 186.75p 186.75p 186.75p 186.75p 274875
23/08/2001 185.25p 185.25p 185.25p 185.25p 1016228
22/08/2001 185.25p 185.25p 185.25p 185.25p 111018
21/08/2001 185.00p 185.00p 185.00p 185.00p 34072
20/08/2001 185.00p 185.00p 185.00p 185.00p 37948
17/08/2001 185.25p 185.25p 185.25p 185.25p 37400
16/08/2001 185.25p 185.25p 185.25p 185.25p 36584
15/08/2001 186.25p 186.25p 186.25p 186.25p 46804
14/08/2001 186.25p 186.25p 186.25p 186.25p 26798
13/08/2001 186.25p 186.25p 186.25p 186.25p 603526
10/08/2001 185.75p 185.75p 185.75p 185.75p 29604
09/08/2001 186.00p 186.00p 186.00p 186.00p 1013673
08/08/2001 187.25p 187.25p 187.25p 187.25p 55668
07/08/2001 187.50p 187.50p 187.50p 187.50p 37430
06/08/2001 187.25p 187.25p 187.25p 187.25p 93550
03/08/2001 187.25p 187.25p 187.25p 187.25p 30753
02/08/2001 187.75p 187.75p 187.75p 187.75p 224488
01/08/2001 184.75p 184.75p 184.75p 184.75p 107486
31/07/2001 183.00p 183.00p 183.00p 183.00p 486398
30/07/2001 183.25p 183.25p 183.25p 183.25p 48603
27/07/2001 182.75p 182.75p 182.75p 182.75p 457390
26/07/2001 182.25p 182.25p 182.25p 182.25p 38707
25/07/2001 182.75p 182.75p 182.75p 182.75p 66321
24/07/2001 185.25p 185.25p 185.25p 185.25p 51914
23/07/2001 186.00p 186.00p 186.00p 186.00p 43431
20/07/2001 186.75p 186.75p 186.75p 186.75p 23584
19/07/2001 187.00p 187.00p 187.00p 187.00p 77131
18/07/2001 187.00p 187.00p 187.00p 187.00p 49641
17/07/2001 187.50p 187.50p 187.50p 187.50p 1130551
16/07/2001 190.00p 190.00p 190.00p 190.00p 119487
13/07/2001 189.75p 189.75p 189.75p 189.75p 761526
12/07/2001 191.00p 191.00p 191.00p 191.00p 403651
11/07/2001 191.00p 191.00p 191.00p 191.00p 365318
10/07/2001 191.75p 191.75p 191.75p 191.75p 129595
09/07/2001 190.75p 190.75p 190.75p 190.75p 887989
06/07/2001 190.50p 190.50p 190.50p 190.50p 23718
05/07/2001 190.50p 190.50p 190.50p 190.50p 29342
04/07/2001 190.50p 190.50p 190.50p 190.50p 39424
03/07/2001 190.25p 190.25p 190.25p 190.25p 39965
02/07/2001 190.50p 190.50p 190.50p 190.50p 333568
29/06/2001 189.25p 189.25p 189.25p 189.25p 30176
28/06/2001 189.00p 189.00p 189.00p 189.00p 8097
27/06/2001 188.00p 188.00p 188.00p 188.00p 101703
26/06/2001 187.50p 187.50p 187.50p 187.50p 3774210
25/06/2001 188.00p 188.00p 188.00p 188.00p 41342
22/06/2001 188.00p 188.00p 188.00p 188.00p 5224486
21/06/2001 188.50p 188.50p 188.50p 188.50p 4215101
20/06/2001 189.50p 189.50p 189.50p 189.50p 269058
19/06/2001 191.25p 191.25p 191.25p 191.25p 22025
18/06/2001 191.25p 191.25p 191.25p 191.25p 78307
15/06/2001 190.75p 190.75p 190.75p 190.75p 169211
14/06/2001 191.50p 191.50p 191.50p 191.50p 22971
13/06/2001 193.75p 193.75p 193.75p 193.75p 102370
12/06/2001 193.50p 193.50p 193.50p 193.50p 57621
11/06/2001 195.25p 195.25p 195.25p 195.25p 69443
08/06/2001 195.75p 195.75p 195.75p 195.75p 81840
07/06/2001 195.25p 195.25p 195.25p 195.25p 1099160
06/06/2001 194.25p 194.25p 194.25p 194.25p 1131752
05/06/2001 192.50p 192.50p 192.50p 192.50p 44572
04/06/2001 192.00p 192.00p 192.00p 192.00p 56611
01/06/2001 192.00p 192.00p 192.00p 192.00p 14648
31/05/2001 192.00p 192.00p 192.00p 192.00p 4036082
30/05/2001 192.00p 192.00p 192.00p 192.00p 312415
29/05/2001 193.75p 193.75p 193.75p 193.75p 309984
25/05/2001 194.50p 194.50p 194.50p 194.50p 162773
24/05/2001 194.50p 194.50p 194.50p 194.50p 28093
23/05/2001 194.50p 194.50p 194.50p 194.50p 2070069
22/05/2001 194.50p 194.50p 194.50p 194.50p 76079
21/05/2001 194.25p 194.25p 194.25p 194.25p 148300
18/05/2001 194.25p 194.25p 194.25p 194.25p 37860
17/05/2001 194.25p 194.25p 194.25p 194.25p 68131
16/05/2001 193.75p 193.75p 193.75p 193.75p 655930
15/05/2001 194.25p 194.25p 194.25p 194.25p 61061
14/05/2001 194.75p 194.75p 194.75p 194.75p 445532
11/05/2001 196.00p 196.00p 196.00p 196.00p 65090
10/05/2001 196.50p 196.50p 196.50p 196.50p 816117
09/05/2001 195.50p 195.50p 195.50p 195.50p 90306
08/05/2001 196.25p 196.25p 196.25p 196.25p 319387
04/05/2001 196.00p 196.00p 196.00p 196.00p 435525
03/05/2001 196.25p 196.25p 196.25p 196.25p 61532
02/05/2001 197.00p 197.00p 197.00p 197.00p 50176
01/05/2001 197.25p 197.25p 197.25p 197.25p 37470
30/04/2001 198.25p 198.25p 198.25p 198.25p 2307344
27/04/2001 198.00p 198.00p 198.00p 198.00p 365800
26/04/2001 198.25p 198.25p 198.25p 198.25p 315189
25/04/2001 197.50p 197.50p 197.50p 197.50p 152763
24/04/2001 196.25p 196.25p 196.25p 196.25p 193334
23/04/2001 196.00p 196.00p 196.00p 196.00p 119306
20/04/2001 196.75p 196.75p 196.75p 196.75p 25708
19/04/2001 197.00p 197.00p 197.00p 197.00p 89144
18/04/2001 196.75p 196.75p 196.75p 196.75p 85318
17/04/2001 194.75p 194.75p 194.75p 194.75p 641209
12/04/2001 195.50p 195.50p 195.50p 195.50p 82843
11/04/2001 195.25p 195.25p 195.25p 195.25p 47588
10/04/2001 193.75p 193.75p 193.75p 193.75p 121483
09/04/2001 192.50p 192.50p 192.50p 192.50p 32622
06/04/2001 191.50p 191.50p 191.50p 191.50p 32465
05/04/2001 190.50p 190.50p 190.50p 190.50p 123985
04/04/2001 189.50p 189.50p 189.50p 189.50p 177535
03/04/2001 190.00p 190.00p 190.00p 190.00p 99604
02/04/2001 190.50p 190.50p 190.50p 190.50p 58632
30/03/2001 190.00p 190.00p 190.00p 190.00p 33517
29/03/2001 190.00p 190.00p 190.00p 190.00p 76592
28/03/2001 191.50p 191.50p 191.50p 191.50p 45009
27/03/2001 191.75p 191.75p 191.75p 191.75p 108097
26/03/2001 191.00p 191.00p 191.00p 191.00p 116280
23/03/2001 188.50p 188.50p 188.50p 188.50p 71364
22/03/2001 186.25p 186.25p 186.25p 186.25p 86402
21/03/2001 189.25p 189.25p 189.25p 189.25p 190699
20/03/2001 190.50p 190.50p 190.50p 190.50p 61816

*Close Price adjusted for both dividends and splits