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
18/10/2017 710.50p 715.50p 710.50p 713.50p 81288
17/10/2017 712.00p 715.00p 712.00p 713.50p 198336
16/10/2017 719.50p 719.50p 711.50p 714.50p 74027
13/10/2017 718.50p 718.50p 710.50p 713.50p 131170
12/10/2017 715.00p 719.50p 713.50p 719.50p 124097
11/10/2017 714.50p 716.00p 714.00p 716.00p 12590
10/10/2017 716.00p 716.00p 712.50p 714.50p 23592
09/10/2017 716.00p 716.00p 710.00p 710.00p 8915
06/10/2017 715.00p 715.50p 709.50p 715.50p 58417
05/10/2017 700.50p 711.00p 700.50p 710.00p 53133
04/10/2017 700.00p 704.50p 700.00p 704.50p 62932
03/10/2017 695.50p 702.00p 695.50p 700.50p 37994
02/10/2017 695.00p 700.00p 694.50p 699.50p 14772
29/09/2017 685.00p 693.50p 685.00p 693.50p 101795
28/09/2017 690.00p 690.00p 686.00p 687.00p 101098
27/09/2017 684.50p 687.00p 682.00p 682.50p 46707
26/09/2017 680.00p 685.00p 680.00p 682.50p 28634
25/09/2017 684.50p 684.50p 680.00p 681.00p 66091
22/09/2017 684.00p 684.00p 680.50p 682.00p 91862
21/09/2017 690.00p 690.00p 682.50p 684.50p 43211
20/09/2017 692.00p 692.00p 684.50p 687.00p 38592
19/09/2017 691.00p 692.00p 687.50p 687.50p 7006
18/09/2017 684.00p 688.50p 683.50p 688.00p 295154
15/09/2017 696.50p 696.50p 682.00p 682.00p 356396
14/09/2017 697.00p 701.50p 692.00p 692.00p 128202
13/09/2017 697.00p 700.00p 696.50p 697.50p 68313
12/09/2017 702.00p 702.00p 697.50p 697.50p 68049
11/09/2017 700.00p 702.00p 697.50p 699.00p 18337
08/09/2017 700.00p 700.00p 697.50p 698.00p 51742
07/09/2017 700.00p 705.00p 699.00p 702.50p 41980
06/09/2017 702.00p 702.00p 700.00p 700.00p 44255
05/09/2017 704.00p 708.50p 700.00p 702.00p 20825
04/09/2017 706.00p 710.00p 706.00p 708.00p 23392
01/09/2017 705.00p 710.50p 705.00p 709.50p 81472
31/08/2017 705.00p 711.50p 705.00p 710.50p 47302
30/08/2017 702.50p 704.00p 700.00p 703.00p 22311
29/08/2017 707.00p 707.00p 701.00p 703.00p 15777
25/08/2017 709.00p 709.50p 705.00p 706.00p 29285
24/08/2017 705.50p 709.00p 705.00p 709.00p 61865
23/08/2017 709.00p 709.00p 705.50p 705.50p 13995
22/08/2017 704.50p 709.00p 700.50p 709.00p 64659
21/08/2017 706.50p 706.50p 702.00p 702.50p 13151
18/08/2017 704.00p 704.50p 700.50p 703.00p 43380
17/08/2017 704.00p 710.00p 704.00p 705.00p 18702
16/08/2017 707.00p 710.00p 706.50p 709.50p 12442
15/08/2017 707.00p 707.00p 703.00p 705.50p 15368
14/08/2017 701.50p 705.00p 700.00p 705.00p 22784
11/08/2017 699.50p 701.50p 697.00p 700.00p 119967
10/08/2017 710.00p 710.00p 700.00p 701.50p 33548
09/08/2017 710.00p 710.00p 704.50p 707.50p 47314
08/08/2017 708.00p 712.00p 708.00p 711.00p 64661
07/08/2017 705.50p 710.00p 704.50p 710.00p 36212
04/08/2017 699.50p 705.00p 691.00p 704.00p 55210
03/08/2017 688.50p 699.50p 688.50p 699.50p 52004
02/08/2017 695.00p 695.00p 688.00p 695.00p 37528
01/08/2017 690.50p 691.00p 687.50p 689.50p 121947
31/07/2017 691.50p 691.50p 688.00p 690.50p 61613
28/07/2017 694.00p 694.00p 684.50p 686.00p 92144
27/07/2017 690.00p 692.00p 688.50p 691.00p 35473
26/07/2017 691.00p 694.00p 688.00p 689.00p 54611
25/07/2017 689.00p 692.50p 686.50p 689.50p 78171
24/07/2017 688.50p 688.50p 683.50p 687.50p 249172
21/07/2017 695.50p 696.50p 689.00p 690.00p 222249
20/07/2017 693.50p 696.00p 690.50p 694.00p 71799
19/07/2017 692.00p 693.00p 690.50p 693.00p 15431
18/07/2017 695.00p 695.00p 690.00p 690.50p 46840
17/07/2017 691.50p 693.00p 690.50p 692.50p 5754
14/07/2017 691.50p 694.00p 689.00p 691.00p 18972
13/07/2017 686.50p 693.50p 686.50p 692.00p 62359
12/07/2017 686.00p 692.50p 685.50p 691.50p 47218
11/07/2017 690.00p 690.00p 684.50p 685.00p 102925
10/07/2017 688.00p 690.50p 684.50p 688.50p 23840
07/07/2017 689.00p 689.00p 685.50p 687.50p 58868
06/07/2017 690.00p 690.00p 684.50p 686.00p 49181
05/07/2017 684.50p 688.50p 684.50p 687.50p 13514
04/07/2017 686.50p 691.00p 683.50p 688.50p 144759
03/07/2017 685.00p 688.00p 683.50p 685.00p 120345
30/06/2017 690.00p 690.00p 684.00p 685.00p 69047
29/06/2017 695.50p 696.50p 689.00p 689.00p 397413
28/06/2017 698.00p 699.50p 695.00p 696.00p 245372
27/06/2017 703.00p 703.00p 700.00p 700.50p 15669
26/06/2017 703.00p 703.00p 701.50p 701.50p 147161
23/06/2017 696.00p 702.00p 696.00p 702.00p 61521
22/06/2017 698.00p 702.00p 697.50p 702.00p 28663
21/06/2017 699.00p 702.00p 694.50p 697.00p 53596
20/06/2017 700.50p 702.50p 698.00p 701.50p 34329
19/06/2017 689.00p 697.50p 689.00p 697.00p 171133
16/06/2017 693.50p 695.06p 688.50p 694.50p 323465
15/06/2017 693.00p 695.24p 689.00p 690.00p 247092
14/06/2017 693.50p 696.50p 692.95p 695.50p 451867
13/06/2017 693.50p 694.05p 691.00p 694.00p 144915
12/06/2017 691.00p 693.00p 688.58p 693.00p 110393
09/06/2017 683.00p 693.50p 683.00p 691.00p 190961
08/06/2017 684.00p 685.50p 681.50p 682.50p 63261
07/06/2017 688.50p 689.00p 681.50p 684.00p 147253
06/06/2017 683.00p 686.00p 682.00p 684.00p 140037
05/06/2017 687.50p 689.00p 684.60p 685.00p 127476
02/06/2017 683.50p 686.50p 683.50p 684.00p 199020
01/06/2017 679.50p 683.54p 679.50p 682.00p 380694
31/05/2017 681.00p 681.31p 679.00p 681.00p 233434
30/05/2017 681.00p 681.37p 676.00p 679.00p 161367
26/05/2017 677.00p 681.00p 675.15p 681.00p 121966
25/05/2017 676.50p 676.50p 671.96p 676.50p 339088
24/05/2017 671.50p 676.00p 670.45p 675.50p 155232
23/05/2017 670.50p 674.00p 670.50p 671.50p 158704
22/05/2017 674.50p 674.50p 667.00p 670.00p 111356
19/05/2017 669.50p 670.09p 664.50p 668.00p 99930
18/05/2017 669.50p 669.50p 660.00p 662.50p 122475
17/05/2017 675.50p 677.00p 669.00p 671.00p 177021
16/05/2017 672.50p 678.50p 672.13p 677.00p 350055
15/05/2017 675.00p 676.00p 672.81p 673.00p 89864
12/05/2017 676.00p 676.00p 672.00p 673.50p 46288
11/05/2017 671.50p 676.00p 671.50p 674.00p 487657
10/05/2017 675.00p 675.00p 671.00p 673.00p 283598
09/05/2017 671.50p 675.00p 671.50p 674.00p 201055
08/05/2017 672.00p 674.00p 670.50p 671.50p 98649
05/05/2017 671.50p 675.00p 669.68p 671.50p 106084
04/05/2017 675.50p 676.00p 669.00p 672.00p 114860
03/05/2017 672.00p 675.00p 669.50p 672.00p 140636
02/05/2017 669.50p 673.00p 668.35p 671.50p 129560
28/04/2017 672.00p 672.71p 666.01p 667.00p 206731
27/04/2017 673.00p 674.05p 670.00p 671.00p 101295
26/04/2017 672.00p 675.50p 672.00p 673.50p 101286
25/04/2017 674.50p 676.50p 671.50p 671.50p 178896
24/04/2017 670.00p 674.50p 669.67p 671.00p 258286
21/04/2017 664.00p 665.66p 660.50p 662.00p 153021
20/04/2017 665.00p 665.50p 661.50p 663.00p 90549
19/04/2017 664.00p 667.88p 659.36p 663.00p 242788
18/04/2017 670.50p 670.50p 659.50p 662.00p 202141
13/04/2017 669.50p 670.98p 666.46p 670.00p 136685
12/04/2017 673.50p 673.50p 667.00p 670.50p 170415
11/04/2017 670.00p 673.00p 666.50p 667.00p 133315
10/04/2017 670.50p 673.84p 669.00p 671.00p 125088
07/04/2017 664.00p 670.64p 664.00p 670.50p 346288
06/04/2017 667.00p 671.50p 663.50p 664.50p 426140
05/04/2017 664.00p 671.50p 663.00p 668.00p 70355
04/04/2017 665.00p 667.50p 663.00p 664.00p 264296
03/04/2017 674.00p 674.00p 661.00p 663.00p 202959
31/03/2017 674.50p 674.50p 662.00p 662.00p 339522
30/03/2017 672.00p 672.00p 664.00p 666.50p 185275
29/03/2017 665.50p 674.00p 665.50p 666.50p 242196
28/03/2017 659.50p 664.00p 659.50p 663.00p 334069
27/03/2017 671.00p 671.00p 658.50p 658.50p 117864
24/03/2017 675.00p 675.00p 665.28p 668.00p 247605
23/03/2017 669.00p 672.50p 666.00p 666.00p 185921
22/03/2017 678.00p 678.00p 665.50p 667.00p 436049
21/03/2017 687.50p 687.50p 680.00p 681.50p 313750
20/03/2017 683.50p 688.00p 683.50p 684.00p 114770
17/03/2017 683.50p 686.70p 683.50p 684.00p 154040
16/03/2017 683.50p 690.00p 683.50p 685.50p 121284
15/03/2017 687.00p 687.00p 683.00p 685.00p 99351
14/03/2017 685.00p 688.00p 684.00p 685.00p 270546
13/03/2017 688.00p 688.00p 683.00p 684.50p 156602
10/03/2017 682.00p 687.96p 682.00p 686.00p 223600
09/03/2017 685.00p 687.76p 680.98p 682.50p 164664
08/03/2017 689.00p 689.00p 683.78p 686.50p 98802
07/03/2017 683.50p 687.00p 681.40p 686.00p 75462
06/03/2017 683.00p 685.50p 678.00p 681.00p 138235
03/03/2017 674.50p 684.50p 674.50p 683.00p 247363
02/03/2017 676.50p 679.50p 673.78p 678.00p 191639
01/03/2017 669.00p 675.00p 667.40p 674.00p 606657
28/02/2017 670.50p 671.44p 669.00p 669.50p 149220
27/02/2017 675.00p 675.00p 669.00p 669.50p 171739
24/02/2017 668.00p 669.50p 662.86p 668.00p 223248
23/02/2017 667.00p 671.50p 667.00p 669.00p 119197
22/02/2017 671.50p 672.00p 667.00p 671.50p 163990
21/02/2017 669.50p 672.46p 668.50p 670.00p 145404
20/02/2017 672.50p 674.00p 665.50p 670.00p 148025
17/02/2017 673.50p 673.50p 665.00p 667.50p 171439
16/02/2017 669.00p 669.00p 664.50p 667.50p 194905
15/02/2017 664.50p 668.50p 663.00p 668.00p 163278
14/02/2017 663.00p 667.50p 660.50p 664.00p 395465
13/02/2017 670.00p 670.00p 661.00p 662.50p 131730
10/02/2017 668.50p 668.50p 657.10p 660.00p 74999
09/02/2017 664.50p 664.50p 654.76p 658.00p 121661
08/02/2017 663.00p 663.00p 656.00p 659.50p 93066
07/02/2017 657.50p 662.00p 656.00p 659.50p 220979
06/02/2017 660.00p 660.00p 655.00p 657.00p 66682
03/02/2017 657.00p 657.00p 650.00p 657.00p 189946
02/02/2017 652.00p 653.80p 647.95p 651.50p 403250
01/02/2017 655.50p 655.50p 647.81p 648.50p 123702
31/01/2017 648.50p 652.67p 648.00p 649.00p 192520
30/01/2017 650.00p 653.50p 647.15p 650.00p 90169
27/01/2017 647.50p 655.00p 647.50p 653.00p 226768
26/01/2017 647.00p 655.00p 646.50p 651.00p 244280
25/01/2017 657.50p 657.50p 651.00p 651.50p 160797
24/01/2017 652.00p 655.00p 651.00p 653.50p 310703
23/01/2017 653.00p 659.50p 646.50p 647.00p 349562
20/01/2017 656.00p 660.65p 652.00p 652.50p 163524
19/01/2017 659.50p 659.50p 652.00p 653.50p 72213
18/01/2017 655.00p 657.79p 652.50p 655.00p 98760
17/01/2017 661.50p 667.00p 653.00p 655.00p 167009
16/01/2017 660.00p 666.54p 660.00p 664.00p 189920
13/01/2017 657.50p 665.00p 656.00p 660.50p 133746
12/01/2017 660.00p 660.50p 655.25p 658.00p 77889
11/01/2017 653.00p 659.00p 651.05p 658.00p 242579
10/01/2017 651.50p 655.00p 651.50p 654.00p 226331
09/01/2017 647.00p 653.00p 647.00p 652.00p 335131
06/01/2017 646.00p 649.13p 644.00p 646.00p 322757
05/01/2017 651.00p 653.00p 644.27p 645.00p 220148

*Close Price adjusted for both dividends and splits