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
19/03/2001 189.00p 189.00p 189.00p 189.00p 103125
16/03/2001 189.00p 189.00p 189.00p 189.00p 13734
15/03/2001 188.00p 188.00p 188.00p 188.00p 111305
14/03/2001 185.75p 185.75p 185.75p 185.75p 89763
13/03/2001 188.00p 188.00p 188.00p 188.00p 58057
12/03/2001 190.50p 190.50p 190.50p 190.50p 85907
09/03/2001 193.50p 193.50p 193.50p 193.50p 61427
08/03/2001 194.50p 194.50p 194.50p 194.50p 1333422
07/03/2001 194.00p 194.00p 194.00p 194.00p 103165
06/03/2001 193.75p 193.75p 193.75p 193.75p 27475
05/03/2001 193.25p 193.25p 193.25p 193.25p 59088
02/03/2001 193.50p 193.50p 193.50p 193.50p 33874
01/03/2001 193.50p 193.50p 193.50p 193.50p 84511
28/02/2001 193.75p 193.75p 193.75p 193.75p 729571
27/02/2001 193.50p 193.50p 193.50p 193.50p 31331
26/02/2001 193.00p 193.00p 193.00p 193.00p 37500
23/02/2001 193.00p 193.00p 193.00p 193.00p 19635
22/02/2001 192.50p 192.50p 192.50p 192.50p 38157
21/02/2001 192.50p 192.50p 192.50p 192.50p 90918
20/02/2001 193.75p 193.75p 193.75p 193.75p 33265
19/02/2001 193.25p 193.25p 193.25p 193.25p 36224
16/02/2001 193.25p 193.25p 193.25p 193.25p 36900
15/02/2001 194.00p 194.00p 194.00p 194.00p 29968
14/02/2001 194.00p 194.00p 194.00p 194.00p 522547
13/02/2001 195.50p 195.50p 195.50p 195.50p 36799
12/02/2001 195.75p 195.75p 195.75p 195.75p 1920821
09/02/2001 195.50p 195.50p 195.50p 195.50p 90864
08/02/2001 195.25p 195.25p 195.25p 195.25p 350702
07/02/2001 194.25p 194.25p 194.25p 194.25p 72047
06/02/2001 194.25p 194.25p 194.25p 194.25p 858969
05/02/2001 193.50p 193.50p 193.50p 193.50p 60752
02/02/2001 193.75p 193.75p 193.75p 193.75p 7914
01/02/2001 193.50p 193.50p 193.50p 193.50p 59616
31/01/2001 193.50p 193.50p 193.50p 193.50p 64136
30/01/2001 192.75p 192.75p 192.75p 192.75p 26476
29/01/2001 192.50p 192.50p 192.50p 192.50p 27920
26/01/2001 192.25p 192.25p 192.25p 192.25p 921900
25/01/2001 192.25p 192.25p 192.25p 192.25p 53479
24/01/2001 191.50p 191.50p 191.50p 191.50p 16784
23/01/2001 190.50p 190.50p 190.50p 190.50p 18600
22/01/2001 190.50p 190.50p 190.50p 190.50p 6706
19/01/2001 190.50p 190.50p 190.50p 190.50p 18082
18/01/2001 189.75p 189.75p 189.75p 189.75p 23679
17/01/2001 189.25p 189.25p 189.25p 189.25p 34180
16/01/2001 188.25p 188.25p 188.25p 188.25p 4452
15/01/2001 188.25p 188.25p 188.25p 188.25p 1338588
12/01/2001 187.25p 187.25p 187.25p 187.25p 44024
11/01/2001 187.00p 187.00p 187.00p 187.00p 2000292
10/01/2001 186.25p 186.25p 186.25p 186.25p 17652
09/01/2001 186.00p 186.00p 186.00p 186.00p 309385
08/01/2001 186.00p 186.00p 186.00p 186.00p 22493
05/01/2001 186.50p 186.50p 186.50p 186.50p 8347
04/01/2001 186.25p 186.25p 186.25p 186.25p 22947
03/01/2001 183.00p 183.00p 183.00p 183.00p 16150
02/01/2001 184.75p 184.75p 184.75p 184.75p 549610
29/12/2000 184.50p 184.50p 184.50p 184.50p 14017
28/12/2000 184.00p 184.00p 184.00p 184.00p 257625
27/12/2000 183.25p 183.25p 183.25p 183.25p 10223
22/12/2000 182.75p 182.75p 182.75p 182.75p 1500
21/12/2000 182.50p 182.50p 182.50p 182.50p 10345
20/12/2000 184.50p 184.50p 184.50p 184.50p 26320
19/12/2000 185.75p 185.75p 185.75p 185.75p 124412
18/12/2000 185.75p 185.75p 185.75p 185.75p 31266
15/12/2000 184.25p 184.25p 184.25p 184.25p 0
14/12/2000 184.50p 184.50p 184.50p 184.50p 2250708
13/12/2000 185.25p 185.25p 185.25p 185.25p 2009636
12/12/2000 185.25p 185.25p 185.25p 185.25p 2026536
11/12/2000 184.75p 184.75p 184.75p 184.75p 22526
08/12/2000 184.00p 184.00p 184.00p 184.00p 5000
07/12/2000 183.75p 183.75p 183.75p 183.75p 34025
06/12/2000 185.00p 185.00p 185.00p 185.00p 4166
05/12/2000 182.00p 182.00p 182.00p 182.00p 32787
04/12/2000 179.25p 179.25p 179.25p 179.25p 9143
01/12/2000 179.25p 179.25p 179.25p 179.25p 12676
30/11/2000 178.25p 178.25p 178.25p 178.25p 1003000
29/11/2000 178.50p 178.50p 178.50p 178.50p 22723
28/11/2000 180.50p 180.50p 180.50p 180.50p 7900
27/11/2000 181.50p 181.50p 181.50p 181.50p 16778
24/11/2000 180.75p 180.75p 180.75p 180.75p 117783
23/11/2000 180.25p 180.25p 180.25p 180.25p 309377
22/11/2000 180.25p 180.25p 180.25p 180.25p 36319
21/11/2000 184.00p 184.00p 184.00p 184.00p 5800
20/11/2000 183.50p 183.50p 183.50p 183.50p 9397
17/11/2000 183.75p 183.75p 183.75p 183.75p 233416
16/11/2000 182.75p 182.75p 182.75p 182.75p 94363
15/11/2000 181.25p 181.25p 181.25p 181.25p 334126
14/11/2000 179.00p 179.00p 179.00p 179.00p 35424
13/11/2000 177.00p 177.00p 177.00p 177.00p 109848
10/11/2000 178.25p 178.25p 178.25p 178.25p 6300
09/11/2000 179.50p 179.50p 179.50p 179.50p 23523
08/11/2000 180.75p 180.75p 180.75p 180.75p 27013
07/11/2000 180.00p 180.00p 180.00p 180.00p 27794
06/11/2000 179.25p 179.25p 179.25p 179.25p 7732
03/11/2000 177.25p 177.25p 177.25p 177.25p 140400
02/11/2000 176.50p 176.50p 176.50p 176.50p 42280
01/11/2000 175.75p 175.75p 175.75p 175.75p 7886
31/10/2000 174.50p 174.50p 174.50p 174.50p 9550
30/10/2000 173.25p 173.25p 173.25p 173.25p 27020
27/10/2000 174.00p 174.00p 174.00p 174.00p 2838
26/10/2000 172.50p 172.50p 172.50p 172.50p 12813
25/10/2000 172.75p 172.75p 172.75p 172.75p 115033
24/10/2000 173.50p 173.50p 173.50p 173.50p 45564
23/10/2000 171.75p 171.75p 171.75p 171.75p 5205
20/10/2000 171.00p 171.00p 171.00p 171.00p 3800
19/10/2000 170.00p 170.00p 170.00p 170.00p 42
18/10/2000 169.75p 169.75p 169.75p 169.75p 68235
17/10/2000 170.25p 170.25p 170.25p 170.25p 2240
16/10/2000 170.25p 170.25p 170.25p 170.25p 141081
13/10/2000 167.50p 167.50p 167.50p 167.50p 1810000
12/10/2000 170.25p 170.25p 170.25p 170.25p 224661
11/10/2000 170.50p 170.50p 170.50p 170.50p 1016421
10/10/2000 172.50p 172.50p 172.50p 172.50p 12041
09/10/2000 172.00p 172.00p 172.00p 172.00p 14109
06/10/2000 173.75p 173.75p 173.75p 173.75p 8257
05/10/2000 174.25p 174.25p 174.25p 174.25p 163719
04/10/2000 174.00p 174.00p 174.00p 174.00p 26070
03/10/2000 174.50p 174.50p 174.50p 174.50p 22323
02/10/2000 174.25p 174.25p 174.25p 174.25p 7244
29/09/2000 174.75p 174.75p 174.75p 174.75p 0
28/09/2000 173.50p 173.50p 173.50p 173.50p 254565
27/09/2000 174.25p 174.25p 174.25p 174.25p 35715
26/09/2000 173.50p 173.50p 173.50p 173.50p 41845
25/09/2000 173.50p 173.50p 173.50p 173.50p 126162
22/09/2000 172.00p 172.00p 172.00p 172.00p 16981
21/09/2000 174.00p 174.00p 174.00p 174.00p 625004
20/09/2000 174.50p 174.50p 174.50p 174.50p 29010
19/09/2000 174.50p 174.50p 174.50p 174.50p 509500
18/09/2000 175.00p 175.00p 175.00p 175.00p 41197
15/09/2000 175.25p 175.25p 175.25p 175.25p 0
14/09/2000 175.25p 175.25p 175.25p 175.25p 28666
13/09/2000 175.00p 175.00p 175.00p 175.00p 13600
12/09/2000 175.25p 175.25p 175.25p 175.25p 409101
11/09/2000 175.25p 175.25p 175.25p 175.25p 15767
08/09/2000 174.75p 174.75p 174.75p 174.75p 4500
07/09/2000 174.75p 174.75p 174.75p 174.75p 2960132
06/09/2000 174.75p 174.75p 174.75p 174.75p 259287
05/09/2000 174.75p 174.75p 174.75p 174.75p 58960
04/09/2000 175.75p 175.75p 175.75p 175.75p 27748
01/09/2000 174.50p 174.50p 174.50p 174.50p 10920
31/08/2000 171.50p 171.50p 171.50p 171.50p 166176
30/08/2000 169.00p 169.00p 169.00p 169.00p 33654
29/08/2000 168.75p 168.75p 168.75p 168.75p 26892
25/08/2000 168.25p 168.25p 168.25p 168.25p 10913
24/08/2000 168.00p 168.00p 168.00p 168.00p 11119
23/08/2000 168.00p 168.00p 168.00p 168.00p 11191
22/08/2000 168.00p 168.00p 168.00p 168.00p 8164
21/08/2000 168.00p 168.00p 168.00p 168.00p 10253
18/08/2000 168.00p 168.00p 168.00p 168.00p 7282
17/08/2000 167.50p 167.50p 167.50p 167.50p 5759
16/08/2000 167.50p 167.50p 167.50p 167.50p 10785
15/08/2000 167.25p 167.25p 167.25p 167.25p 29201
14/08/2000 165.50p 165.50p 165.50p 165.50p 47721
11/08/2000 164.75p 164.75p 164.75p 164.75p 0
10/08/2000 164.50p 164.50p 164.50p 164.50p 0
09/08/2000 164.00p 164.00p 164.00p 164.00p 613161
08/08/2000 162.00p 162.00p 162.00p 162.00p 2621
07/08/2000 162.00p 162.00p 162.00p 162.00p 325805
04/08/2000 162.00p 162.00p 162.00p 162.00p 0
03/08/2000 161.50p 161.50p 161.50p 161.50p 1679
02/08/2000 161.75p 161.75p 161.75p 161.75p 17926
01/08/2000 161.00p 161.00p 161.00p 161.00p 3369509
31/07/2000 160.75p 160.75p 160.75p 160.75p 21129
28/07/2000 161.00p 161.00p 161.00p 161.00p 79957
27/07/2000 161.00p 161.00p 161.00p 161.00p 2012224
26/07/2000 160.75p 160.75p 160.75p 160.75p 1507500
25/07/2000 160.75p 160.75p 160.75p 160.75p 7350
24/07/2000 160.50p 160.50p 160.50p 160.50p 4857
21/07/2000 160.75p 160.75p 160.75p 160.75p 31094
20/07/2000 161.50p 161.50p 161.50p 161.50p 20876
19/07/2000 161.50p 161.50p 161.50p 161.50p 18118
18/07/2000 161.50p 161.50p 161.50p 161.50p 161859
17/07/2000 161.50p 161.50p 161.50p 161.50p 39570
14/07/2000 160.50p 160.50p 160.50p 160.50p 15967
13/07/2000 160.50p 160.50p 160.50p 160.50p 6583
12/07/2000 160.50p 160.50p 160.50p 160.50p 56033
11/07/2000 159.00p 159.00p 159.00p 159.00p 25606
10/07/2000 158.75p 158.75p 158.75p 158.75p 106584
07/07/2000 158.25p 158.25p 158.25p 158.25p 479
06/07/2000 158.25p 158.25p 158.25p 158.25p 110455
05/07/2000 158.25p 158.25p 158.25p 158.25p 451939
04/07/2000 158.25p 158.25p 158.25p 158.25p 0
03/07/2000 157.75p 157.75p 157.75p 157.75p 34349
30/06/2000 157.50p 157.50p 157.50p 157.50p 24167
29/06/2000 157.75p 157.75p 157.75p 157.75p 14814
28/06/2000 159.00p 159.00p 159.00p 159.00p 105697
27/06/2000 159.50p 159.50p 159.50p 159.50p 9217
26/06/2000 159.50p 159.50p 159.50p 159.50p 938
23/06/2000 159.50p 159.50p 159.50p 159.50p 111424
22/06/2000 159.75p 159.75p 159.75p 159.75p 311255
21/06/2000 159.50p 159.50p 159.50p 159.50p 66641
20/06/2000 159.50p 159.50p 159.50p 159.50p 73690
19/06/2000 158.00p 158.00p 158.00p 158.00p 36028
16/06/2000 158.25p 158.25p 158.25p 158.25p 1188
15/06/2000 158.25p 158.25p 158.25p 158.25p 10846
14/06/2000 157.75p 157.75p 157.75p 157.75p 19255
13/06/2000 157.50p 157.50p 157.50p 157.50p 16001
12/06/2000 156.25p 156.25p 156.25p 156.25p 7627
09/06/2000 156.00p 156.00p 156.00p 156.00p 49205
08/06/2000 155.75p 155.75p 155.75p 155.75p 5093
07/06/2000 155.75p 155.75p 155.75p 155.75p 4159

*Close Price adjusted for both dividends and splits