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
06/06/2000 155.75p 155.75p 155.75p 155.75p 7650
05/06/2000 155.75p 155.75p 155.75p 155.75p 77451
31/05/2000 153.00p 153.00p 153.00p 153.00p 66332
26/05/2000 150.75p 150.75p 150.75p 150.75p 4213
25/05/2000 150.75p 150.75p 150.75p 150.75p 157072
24/05/2000 149.25p 149.25p 149.25p 149.25p 4020166
23/05/2000 149.00p 149.00p 149.00p 149.00p 108000
22/05/2000 148.00p 148.00p 148.00p 148.00p 92857
19/05/2000 148.50p 148.50p 148.50p 148.50p 85702
18/05/2000 150.25p 150.25p 150.25p 150.25p 100000
17/05/2000 150.25p 150.25p 150.25p 150.25p 9407
16/05/2000 150.25p 150.25p 150.25p 150.25p 67829
15/05/2000 149.50p 149.50p 149.50p 149.50p 35550
12/05/2000 149.50p 149.50p 149.50p 149.50p 947
11/05/2000 149.25p 149.25p 149.25p 149.25p 12948
10/05/2000 149.50p 149.50p 149.50p 149.50p 3200
09/05/2000 150.25p 150.25p 150.25p 150.25p 0
08/05/2000 150.25p 150.25p 150.25p 150.25p 41666
05/05/2000 150.50p 150.50p 150.50p 150.50p 10500
04/05/2000 150.25p 150.25p 150.25p 150.25p 5000
03/05/2000 150.00p 150.00p 150.00p 150.00p 122573
02/05/2000 150.25p 150.25p 150.25p 150.25p 16512
28/04/2000 148.75p 148.75p 148.75p 148.75p 13127
27/04/2000 148.75p 148.75p 148.75p 148.75p 24373
26/04/2000 149.25p 149.25p 149.25p 149.25p 30450
25/04/2000 148.25p 148.25p 148.25p 148.25p 28686
20/04/2000 148.00p 148.00p 148.00p 148.00p 18599
19/04/2000 147.25p 147.25p 147.25p 147.25p 14975
18/04/2000 146.25p 146.25p 146.25p 146.25p 37393
17/04/2000 146.25p 146.25p 146.25p 146.25p 43074
14/04/2000 155.75p 155.75p 155.75p 155.75p 2660
13/04/2000 156.75p 156.75p 156.75p 156.75p 9365
12/04/2000 156.75p 156.75p 156.75p 156.75p 21888
11/04/2000 156.75p 156.75p 156.75p 156.75p 55595
10/04/2000 156.00p 156.00p 156.00p 156.00p 31813
07/04/2000 156.00p 156.00p 156.00p 156.00p 10888
06/04/2000 155.25p 155.25p 155.25p 155.25p 39587
05/04/2000 155.00p 155.00p 155.00p 155.00p 10176
04/04/2000 156.25p 156.25p 156.25p 156.25p 70478
03/04/2000 158.25p 158.25p 158.25p 158.25p 63350
31/03/2000 159.00p 159.00p 159.00p 159.00p 79937
30/03/2000 159.25p 159.25p 159.25p 159.25p 12361
29/03/2000 160.75p 160.75p 160.75p 160.75p 116999
28/03/2000 160.75p 160.75p 160.75p 160.75p 15396
27/03/2000 160.50p 160.50p 160.50p 160.50p 39643
24/03/2000 161.25p 161.25p 161.25p 161.25p 7626
23/03/2000 159.75p 159.75p 159.75p 159.75p 8765
22/03/2000 159.50p 159.50p 159.50p 159.50p 8305
21/03/2000 159.75p 159.75p 159.75p 159.75p 29660
20/03/2000 161.50p 161.50p 161.50p 161.50p 64794
17/03/2000 161.50p 161.50p 161.50p 161.50p 12863
16/03/2000 159.00p 159.00p 159.00p 159.00p 19570
15/03/2000 158.25p 158.25p 158.25p 158.25p 13610
14/03/2000 158.75p 158.75p 158.75p 158.75p 1481
13/03/2000 158.50p 158.50p 158.50p 158.50p 26065
10/03/2000 159.50p 159.50p 159.50p 159.50p 2006398
09/03/2000 158.75p 158.75p 158.75p 158.75p 28234
08/03/2000 158.00p 158.00p 158.00p 158.00p 226296
07/03/2000 158.50p 158.50p 158.50p 158.50p 117677
06/03/2000 157.25p 157.25p 157.25p 157.25p 2041367
03/03/2000 157.00p 157.00p 157.00p 157.00p 40067
02/03/2000 155.25p 155.25p 155.25p 155.25p 8800
01/03/2000 154.75p 154.75p 154.75p 154.75p 22238
29/02/2000 153.75p 153.75p 153.75p 153.75p 350000
28/02/2000 153.25p 153.25p 153.25p 153.25p 22070
25/02/2000 153.50p 153.50p 153.50p 153.50p 1060452
24/02/2000 153.50p 153.50p 153.50p 153.50p 29935
23/02/2000 153.50p 153.50p 153.50p 153.50p 787357
22/02/2000 153.50p 153.50p 153.50p 153.50p 646400
21/02/2000 152.50p 152.50p 152.50p 152.50p 2485
18/02/2000 152.50p 152.50p 152.50p 152.50p 260857
17/02/2000 151.50p 151.50p 151.50p 151.50p 44706
16/02/2000 150.50p 150.50p 150.50p 150.50p 36631
15/02/2000 150.50p 150.50p 150.50p 150.50p 1933
14/02/2000 150.25p 150.25p 150.25p 150.25p 11937
11/02/2000 150.25p 150.25p 150.25p 150.25p 615632
10/02/2000 150.25p 150.25p 150.25p 150.25p 12635
09/02/2000 151.25p 151.25p 151.25p 151.25p 20130
08/02/2000 150.00p 150.00p 150.00p 150.00p 480739
07/02/2000 149.50p 149.50p 149.50p 149.50p 5061
04/02/2000 149.25p 149.25p 149.25p 149.25p 40234
03/02/2000 149.25p 149.25p 149.25p 149.25p 24340
02/02/2000 148.75p 148.75p 148.75p 148.75p 10391
01/02/2000 148.00p 148.00p 148.00p 148.00p 4489
31/01/2000 147.50p 147.50p 147.50p 147.50p 6219
28/01/2000 148.50p 148.50p 148.50p 148.50p 2314
27/01/2000 149.25p 149.25p 149.25p 149.25p 451760
26/01/2000 149.25p 149.25p 149.25p 149.25p 635
25/01/2000 148.25p 148.25p 148.25p 148.25p 6610
24/01/2000 149.25p 149.25p 149.25p 149.25p 18639
21/01/2000 149.25p 149.25p 149.25p 149.25p 14116
20/01/2000 149.00p 149.00p 149.00p 149.00p 19966
19/01/2000 149.25p 149.25p 149.25p 149.25p 18405
18/01/2000 148.50p 148.50p 148.50p 148.50p 103190
17/01/2000 148.50p 148.50p 148.50p 148.50p 406405
14/01/2000 148.25p 148.25p 148.25p 148.25p 10070
13/01/2000 147.75p 147.75p 147.75p 147.75p 1215267
12/01/2000 147.25p 147.25p 147.25p 147.25p 22843
11/01/2000 147.50p 147.50p 147.50p 147.50p 9838
10/01/2000 147.75p 147.75p 147.75p 147.75p 2518
07/01/2000 146.25p 146.25p 146.25p 146.25p 73412
06/01/2000 145.50p 145.50p 145.50p 145.50p 27000
05/01/2000 146.00p 146.00p 146.00p 146.00p 3514
04/01/2000 147.50p 147.50p 147.50p 147.50p 0
30/12/1999 147.50p 147.50p 147.50p 147.50p 0
29/12/1999 146.75p 146.75p 146.75p 146.75p 11438
24/12/1999 146.25p 146.25p 146.25p 146.25p 8741
23/12/1999 144.50p 144.50p 144.50p 144.50p 17204
22/12/1999 143.50p 143.50p 143.50p 143.50p 17965
21/12/1999 141.25p 141.25p 141.25p 141.25p 21935
20/12/1999 141.25p 141.25p 141.25p 141.25p 50296
17/12/1999 140.50p 140.50p 140.50p 140.50p 40106
16/12/1999 139.75p 139.75p 139.75p 139.75p 19680
15/12/1999 139.75p 139.75p 139.75p 139.75p 20372
14/12/1999 139.75p 139.75p 139.75p 139.75p 441492
13/12/1999 139.00p 139.00p 139.00p 139.00p 39572
10/12/1999 138.00p 138.00p 138.00p 138.00p 32565
09/12/1999 138.00p 138.00p 138.00p 138.00p 2585
08/12/1999 138.00p 138.00p 138.00p 138.00p 59456
07/12/1999 138.00p 138.00p 138.00p 138.00p 72060
06/12/1999 137.25p 137.25p 137.25p 137.25p 173730
03/12/1999 137.75p 137.75p 137.75p 137.75p 16100
02/12/1999 137.00p 137.00p 137.00p 137.00p 36941
01/12/1999 137.00p 137.00p 137.00p 137.00p 50624
30/11/1999 138.00p 138.00p 138.00p 138.00p 437079
29/11/1999 138.50p 138.50p 138.50p 138.50p 12862
26/11/1999 138.50p 138.50p 138.50p 138.50p 922763
25/11/1999 138.50p 138.50p 138.50p 138.50p 0
24/11/1999 138.50p 138.50p 138.50p 138.50p 6955
23/11/1999 138.50p 138.50p 138.50p 138.50p 1415
22/11/1999 138.50p 138.50p 138.50p 138.50p 2280
19/11/1999 138.75p 138.75p 138.75p 138.75p 86653
18/11/1999 138.75p 138.75p 138.75p 138.75p 1505389
17/11/1999 138.75p 138.75p 138.75p 138.75p 559270
16/11/1999 138.50p 138.50p 138.50p 138.50p 16956
15/11/1999 138.75p 138.75p 138.75p 138.75p 82592
12/11/1999 138.00p 138.00p 138.00p 138.00p 59019
11/11/1999 137.25p 137.25p 137.25p 137.25p 46751
10/11/1999 134.75p 134.75p 134.75p 134.75p 2698
09/11/1999 134.75p 134.75p 134.75p 134.75p 133080
08/11/1999 133.50p 133.50p 133.50p 133.50p 7406
05/11/1999 134.00p 134.00p 134.00p 134.00p 25778
04/11/1999 134.50p 134.50p 134.50p 134.50p 211724
03/11/1999 133.50p 133.50p 133.50p 133.50p 1080
02/11/1999 133.50p 133.50p 133.50p 133.50p 2826
01/11/1999 133.50p 133.50p 133.50p 133.50p 11578
29/10/1999 133.25p 133.25p 133.25p 133.25p 103953
28/10/1999 132.75p 132.75p 132.75p 132.75p 191200
27/10/1999 132.50p 132.50p 132.50p 132.50p 101674
26/10/1999 133.25p 133.25p 133.25p 133.25p 0
25/10/1999 133.50p 133.50p 133.50p 133.50p 32065
22/10/1999 133.75p 133.75p 133.75p 133.75p 47859
21/10/1999 133.25p 133.25p 133.25p 133.25p 25207
20/10/1999 133.50p 133.50p 133.50p 133.50p 517211
19/10/1999 133.50p 133.50p 133.50p 133.50p 11159
18/10/1999 130.50p 130.50p 130.50p 130.50p 60362
15/10/1999 132.25p 132.25p 132.25p 132.25p 15963
14/10/1999 135.50p 135.50p 135.50p 135.50p 102441
13/10/1999 135.50p 135.50p 135.50p 135.50p 376919
12/10/1999 136.75p 136.75p 136.75p 136.75p 21830
11/10/1999 137.25p 137.25p 137.25p 137.25p 25792
08/10/1999 137.25p 137.25p 137.25p 137.25p 11830
07/10/1999 137.25p 137.25p 137.25p 137.25p 928
06/10/1999 136.00p 136.00p 136.00p 136.00p 28302
05/10/1999 136.00p 136.00p 136.00p 136.00p 36400
04/10/1999 135.75p 135.75p 135.75p 135.75p 34421
01/10/1999 134.75p 134.75p 134.75p 134.75p 18
30/09/1999 136.25p 136.25p 136.25p 136.25p 11954
29/09/1999 135.50p 135.50p 135.50p 135.50p 97936
28/09/1999 135.25p 135.25p 135.25p 135.25p 394646
27/09/1999 135.25p 135.25p 135.25p 135.25p 9884
24/09/1999 134.50p 134.50p 134.50p 134.50p 40683
23/09/1999 136.25p 136.25p 136.25p 136.25p 60720
22/09/1999 135.25p 135.25p 135.25p 135.25p 505653
21/09/1999 135.75p 135.75p 135.75p 135.75p 25650
20/09/1999 138.50p 138.50p 138.50p 138.50p 9374
17/09/1999 138.00p 138.00p 138.00p 138.00p 6935
16/09/1999 137.75p 137.75p 137.75p 137.75p 4150
15/09/1999 139.25p 139.25p 139.25p 139.25p 170478
14/09/1999 139.50p 139.50p 139.50p 139.50p 1179152
13/09/1999 138.75p 138.75p 138.75p 138.75p 10372
10/09/1999 138.75p 138.75p 138.75p 138.75p 603867
09/09/1999 139.00p 139.00p 139.00p 139.00p 125000
08/09/1999 139.00p 139.00p 139.00p 139.00p 156505
07/09/1999 139.50p 139.50p 139.50p 139.50p 267586
06/09/1999 139.25p 139.25p 139.25p 139.25p 51890
03/09/1999 137.75p 137.75p 137.75p 137.75p 1781
02/09/1999 136.50p 136.50p 136.50p 136.50p 6261
01/09/1999 137.50p 137.50p 137.50p 137.50p 19848
31/08/1999 137.75p 137.75p 137.75p 137.75p 1768
27/08/1999 138.25p 138.25p 138.25p 138.25p 25481
26/08/1999 138.50p 138.50p 138.50p 138.50p 207521
25/08/1999 138.00p 138.00p 138.00p 138.00p 61783
24/08/1999 137.25p 137.25p 137.25p 137.25p 51520
23/08/1999 136.50p 136.50p 136.50p 136.50p 6550
20/08/1999 135.25p 135.25p 135.25p 135.25p 27703
19/08/1999 134.75p 134.75p 134.75p 134.75p 508055
18/08/1999 135.25p 135.25p 135.25p 135.25p 117595
17/08/1999 135.50p 135.50p 135.50p 135.50p 4057
16/08/1999 135.50p 135.50p 135.50p 135.50p 1495

*Close Price adjusted for both dividends and splits