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
13/08/1999 134.75p 134.75p 134.75p 134.75p 188839
12/08/1999 133.50p 133.50p 133.50p 133.50p 54850
11/08/1999 133.50p 133.50p 133.50p 133.50p 81221
10/08/1999 133.50p 133.50p 133.50p 133.50p 6055
09/08/1999 134.00p 134.00p 134.00p 134.00p 4892
06/08/1999 134.00p 134.00p 134.00p 134.00p 27051
05/08/1999 133.75p 133.75p 133.75p 133.75p 59242
04/08/1999 135.25p 135.25p 135.25p 135.25p 175798
03/08/1999 135.25p 135.25p 135.25p 135.25p 108284
02/08/1999 135.25p 135.25p 135.25p 135.25p 71516
30/07/1999 135.75p 135.75p 135.75p 135.75p 68942
29/07/1999 135.75p 135.75p 135.75p 135.75p 21692
28/07/1999 137.25p 137.25p 137.25p 137.25p 20946
27/07/1999 136.25p 136.25p 136.25p 136.25p 112607
26/07/1999 135.75p 135.75p 135.75p 135.75p 112002
23/07/1999 136.25p 136.25p 136.25p 136.25p 42565
22/07/1999 136.75p 136.75p 136.75p 136.75p 66036
21/07/1999 136.75p 136.75p 136.75p 136.75p 854377
20/07/1999 136.50p 136.50p 136.50p 136.50p 31279
19/07/1999 137.25p 137.25p 137.25p 137.25p 22835
16/07/1999 137.50p 137.50p 137.50p 137.50p 18272
15/07/1999 137.00p 137.00p 137.00p 137.00p 130314
14/07/1999 136.75p 136.75p 136.75p 136.75p 1329780
13/07/1999 136.25p 136.25p 136.25p 136.25p 54990
12/07/1999 136.75p 136.75p 136.75p 136.75p 3550
09/07/1999 135.50p 135.50p 135.50p 135.50p 68782
08/07/1999 135.25p 135.25p 135.25p 135.25p 1100
07/07/1999 135.50p 135.50p 135.50p 135.50p 11591
06/07/1999 134.25p 134.25p 134.25p 134.25p 82179
05/07/1999 134.25p 134.25p 134.25p 134.25p 19794
02/07/1999 133.25p 133.25p 133.25p 133.25p 19342
01/07/1999 132.50p 132.50p 132.50p 132.50p 33050
30/06/1999 131.25p 131.25p 131.25p 131.25p 122233
29/06/1999 131.25p 131.25p 131.25p 131.25p 50793
28/06/1999 130.75p 130.75p 130.75p 130.75p 12153
25/06/1999 130.75p 130.75p 130.75p 130.75p 4405
24/06/1999 130.75p 130.75p 130.75p 130.75p 69672
23/06/1999 130.75p 130.75p 130.75p 130.75p 12696
22/06/1999 130.50p 130.50p 130.50p 130.50p 12785
21/06/1999 130.00p 130.00p 130.00p 130.00p 6698
18/06/1999 128.75p 128.75p 128.75p 128.75p 49667
17/06/1999 126.00p 126.00p 126.00p 126.00p 601728
16/06/1999 124.50p 124.50p 124.50p 124.50p 677302
15/06/1999 122.25p 122.25p 122.25p 122.25p 504396
14/06/1999 121.75p 121.75p 121.75p 121.75p 15237
11/06/1999 121.75p 121.75p 121.75p 121.75p 282581
10/06/1999 120.00p 120.00p 120.00p 120.00p 111703
09/06/1999 120.00p 120.00p 120.00p 120.00p 1839
08/06/1999 120.00p 120.00p 120.00p 120.00p 517725
07/06/1999 119.50p 119.50p 119.50p 119.50p 87000
04/06/1999 118.50p 118.50p 118.50p 118.50p 103863
03/06/1999 117.50p 117.50p 117.50p 117.50p 541060
02/06/1999 116.75p 116.75p 116.75p 116.75p 167426
01/06/1999 117.25p 117.25p 117.25p 117.25p 69254

*Close Price adjusted for both dividends and splits