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
04/01/2017 648.00p 648.00p 643.10p 646.50p 110521
03/01/2017 636.50p 646.50p 636.44p 644.00p 1143671
30/12/2016 636.00p 636.00p 631.00p 635.50p 46755
29/12/2016 635.00p 635.50p 624.50p 635.50p 36204
28/12/2016 624.00p 634.86p 624.00p 632.50p 53442
23/12/2016 629.00p 633.00p 629.00p 630.00p 21880
22/12/2016 628.00p 631.00p 624.00p 629.00p 172382
21/12/2016 630.00p 630.50p 626.50p 627.50p 102798
20/12/2016 629.00p 630.10p 626.56p 628.00p 325512
19/12/2016 627.50p 627.50p 622.72p 626.50p 159804
16/12/2016 622.00p 630.00p 620.50p 630.00p 328903
15/12/2016 618.00p 624.50p 618.00p 622.50p 390969
14/12/2016 611.50p 625.00p 611.50p 622.00p 133555
13/12/2016 622.00p 622.50p 616.00p 622.00p 97416
12/12/2016 615.00p 621.00p 612.44p 621.00p 131725
09/12/2016 609.50p 617.50p 609.00p 617.50p 127009
08/12/2016 612.00p 612.87p 607.50p 612.00p 216196
07/12/2016 605.00p 612.00p 600.68p 612.00p 165334
06/12/2016 602.00p 608.00p 602.00p 604.00p 65348
05/12/2016 607.50p 607.50p 599.00p 603.00p 235948
02/12/2016 614.00p 614.00p 602.00p 605.00p 168810
01/12/2016 620.00p 625.00p 609.50p 613.00p 73934
30/11/2016 622.50p 626.50p 621.50p 625.00p 83921
29/11/2016 628.50p 629.00p 619.00p 625.00p 75826
28/11/2016 629.00p 629.00p 620.00p 624.00p 128458
25/11/2016 621.00p 628.00p 618.50p 625.00p 45411
24/11/2016 620.50p 624.50p 619.00p 624.00p 86633
23/11/2016 620.00p 625.84p 617.83p 620.00p 489617
22/11/2016 628.50p 628.50p 618.95p 622.00p 105849
21/11/2016 618.50p 626.38p 618.50p 625.00p 102623
18/11/2016 622.50p 624.50p 618.00p 621.00p 189494
17/11/2016 614.50p 621.00p 614.50p 618.00p 131334
16/11/2016 623.00p 623.00p 614.53p 617.50p 79537
15/11/2016 617.50p 620.00p 614.95p 619.50p 97492
14/11/2016 619.50p 623.62p 615.00p 617.00p 121807
11/11/2016 621.00p 621.00p 611.03p 618.00p 90807
10/11/2016 626.00p 633.00p 620.00p 620.50p 177481
09/11/2016 612.50p 627.00p 605.59p 620.00p 161854
08/11/2016 623.00p 631.00p 622.40p 629.00p 61282
07/11/2016 622.00p 630.00p 619.00p 626.00p 79637
04/11/2016 621.50p 625.00p 620.00p 624.00p 1066260
03/11/2016 634.00p 637.50p 626.50p 629.50p 914672
02/11/2016 630.50p 634.00p 630.00p 631.50p 110747
01/11/2016 635.00p 636.49p 630.59p 635.00p 129452
31/10/2016 632.00p 639.50p 630.75p 635.00p 187725
28/10/2016 632.00p 641.50p 629.50p 638.50p 149210
27/10/2016 630.00p 637.00p 630.00p 636.50p 191690
26/10/2016 634.00p 637.50p 632.00p 635.00p 141825
25/10/2016 630.50p 634.50p 624.00p 634.00p 238994
24/10/2016 634.00p 634.00p 625.00p 631.00p 142456
21/10/2016 620.00p 633.00p 618.00p 633.00p 150453
20/10/2016 614.00p 624.50p 610.50p 623.00p 184259
19/10/2016 616.50p 617.50p 611.50p 616.00p 151461
18/10/2016 609.00p 615.50p 608.00p 612.50p 176386
17/10/2016 615.00p 615.00p 608.00p 609.50p 134154
14/10/2016 604.50p 616.00p 604.00p 613.50p 127840
13/10/2016 609.00p 609.00p 604.50p 604.50p 309359
12/10/2016 610.50p 614.00p 609.00p 610.50p 159661
11/10/2016 611.50p 616.50p 609.42p 615.00p 276710
10/10/2016 610.00p 615.00p 607.00p 612.00p 259725
07/10/2016 603.50p 611.00p 603.50p 607.50p 480758
06/10/2016 607.50p 607.50p 601.00p 605.00p 313786
05/10/2016 604.00p 610.00p 601.27p 604.00p 185905
04/10/2016 607.00p 613.50p 600.00p 600.00p 271305
03/10/2016 591.00p 607.50p 591.00p 607.50p 475213
30/09/2016 588.00p 598.00p 582.00p 598.00p 401214
29/09/2016 592.00p 595.00p 590.00p 593.00p 123305
28/09/2016 587.00p 591.00p 585.73p 591.00p 631298
27/09/2016 589.00p 591.00p 583.00p 587.50p 206088
26/09/2016 594.00p 594.00p 580.58p 590.00p 309603
23/09/2016 588.50p 595.00p 586.50p 594.50p 171840
22/09/2016 585.00p 591.00p 579.00p 590.00p 240241
21/09/2016 580.00p 587.50p 580.00p 586.00p 175507
20/09/2016 573.00p 585.00p 570.50p 585.00p 136419
19/09/2016 574.00p 577.96p 571.00p 576.00p 214175
16/09/2016 571.00p 580.00p 570.00p 570.00p 422131
15/09/2016 565.50p 571.00p 565.00p 570.00p 104263
14/09/2016 568.00p 570.00p 563.06p 568.00p 186262
13/09/2016 565.00p 571.00p 560.75p 571.00p 334297
12/09/2016 568.00p 568.50p 557.41p 568.00p 88295
09/09/2016 574.00p 574.50p 572.00p 574.00p 72220
08/09/2016 574.00p 576.00p 568.50p 573.00p 175927
07/09/2016 570.00p 575.00p 567.50p 573.50p 136871
06/09/2016 569.00p 574.00p 566.50p 574.00p 115633
05/09/2016 565.50p 569.17p 561.91p 566.00p 110444
02/09/2016 565.00p 571.50p 559.50p 559.50p 325284
01/09/2016 565.00p 572.00p 562.00p 563.00p 128895
31/08/2016 561.00p 565.00p 559.50p 564.00p 96299
30/08/2016 565.00p 567.79p 561.00p 564.00p 123210
26/08/2016 563.00p 564.59p 555.00p 564.00p 804939
25/08/2016 557.00p 562.50p 557.00p 562.50p 101029
24/08/2016 558.50p 560.00p 557.75p 560.00p 107605
23/08/2016 554.50p 558.50p 550.99p 558.50p 110997
22/08/2016 551.50p 554.90p 547.00p 552.50p 177129
19/08/2016 555.00p 559.00p 552.04p 558.50p 359855
18/08/2016 549.50p 556.00p 549.50p 555.00p 148264
17/08/2016 559.00p 559.00p 551.00p 555.50p 184328
16/08/2016 554.50p 558.50p 553.50p 556.00p 140236
15/08/2016 551.50p 558.25p 549.79p 556.00p 173342
12/08/2016 550.00p 555.00p 547.00p 554.50p 118620
11/08/2016 546.00p 550.00p 542.50p 549.00p 160291
10/08/2016 550.00p 550.50p 540.00p 550.00p 78077
09/08/2016 543.00p 550.00p 540.00p 549.00p 145041
08/08/2016 549.00p 550.00p 542.42p 545.00p 188266
05/08/2016 540.50p 547.00p 539.90p 545.50p 198212
04/08/2016 533.00p 547.00p 533.00p 544.50p 87638
03/08/2016 538.00p 548.50p 536.00p 538.00p 72413
02/08/2016 541.50p 541.77p 535.50p 538.00p 108129
01/08/2016 540.00p 549.00p 540.00p 541.00p 86293
29/07/2016 541.00p 549.00p 537.50p 548.00p 127858
28/07/2016 542.50p 549.00p 539.00p 547.50p 167728
27/07/2016 542.00p 549.00p 535.28p 547.00p 105621
26/07/2016 537.00p 541.50p 535.30p 540.00p 121497
25/07/2016 539.00p 539.00p 525.90p 537.00p 133064
22/07/2016 535.00p 538.00p 530.00p 538.00p 204277
21/07/2016 526.00p 532.01p 525.50p 531.00p 80683
20/07/2016 526.00p 532.00p 526.00p 531.00p 120214
19/07/2016 525.00p 532.00p 521.13p 532.00p 95576
18/07/2016 526.50p 527.50p 518.00p 524.00p 155761
15/07/2016 527.00p 527.50p 515.50p 524.00p 136015
14/07/2016 525.00p 528.50p 517.38p 527.00p 233484
13/07/2016 530.00p 530.00p 519.00p 525.00p 207853
12/07/2016 521.00p 535.39p 520.00p 529.50p 176463
11/07/2016 518.00p 533.00p 518.00p 527.00p 197841
08/07/2016 510.00p 520.00p 510.00p 518.50p 150616
07/07/2016 513.00p 520.00p 504.85p 518.00p 132289
06/07/2016 506.00p 511.00p 500.50p 511.00p 137084
05/07/2016 513.00p 513.00p 500.00p 506.50p 204619
04/07/2016 505.00p 511.00p 504.00p 508.00p 247610
01/07/2016 504.00p 512.50p 498.00p 508.50p 222991
30/06/2016 494.50p 503.00p 489.00p 500.00p 306917
29/06/2016 481.80p 494.70p 480.30p 493.00p 200062
28/06/2016 478.10p 482.00p 471.10p 479.70p 355235
27/06/2016 471.20p 475.19p 466.00p 471.00p 367313
24/06/2016 440.00p 476.16p 435.90p 475.90p 266423
23/06/2016 472.50p 475.00p 465.80p 474.90p 184620
22/06/2016 468.00p 472.50p 464.30p 472.40p 145797
21/06/2016 468.20p 470.70p 464.90p 468.00p 158809
20/06/2016 471.00p 472.50p 468.00p 472.00p 66629
17/06/2016 463.10p 472.00p 463.00p 469.40p 256435
16/06/2016 461.80p 467.60p 460.10p 465.00p 301022
15/06/2016 469.00p 469.00p 462.10p 468.00p 106322
14/06/2016 465.40p 470.00p 462.10p 470.00p 202590
13/06/2016 465.60p 470.70p 464.00p 467.30p 55568
10/06/2016 471.20p 475.00p 470.00p 471.50p 84783
09/06/2016 472.30p 474.70p 469.07p 473.00p 108413
08/06/2016 470.00p 476.70p 469.19p 476.00p 135500
07/06/2016 472.90p 472.90p 469.56p 472.10p 106203
06/06/2016 465.00p 473.00p 465.00p 472.50p 208690
03/06/2016 466.00p 468.50p 462.76p 466.00p 153029
02/06/2016 460.00p 467.02p 460.00p 466.00p 192821
01/06/2016 464.50p 467.34p 463.00p 466.00p 130035
31/05/2016 462.10p 469.00p 462.10p 462.20p 277606
27/05/2016 466.40p 468.00p 462.72p 465.00p 121821
26/05/2016 465.50p 467.50p 464.70p 466.10p 61205
25/05/2016 467.50p 470.40p 465.00p 468.20p 203001
24/05/2016 465.70p 469.00p 460.33p 469.00p 171064
23/05/2016 462.30p 466.90p 460.77p 464.50p 256160
20/05/2016 458.40p 466.97p 458.40p 466.00p 130767
19/05/2016 461.60p 463.33p 458.40p 461.40p 163048
18/05/2016 467.60p 469.28p 462.00p 465.70p 129457
17/05/2016 470.50p 475.00p 464.80p 470.00p 147418
16/05/2016 470.50p 470.50p 463.70p 468.60p 163896
13/05/2016 466.00p 470.30p 462.00p 469.10p 96157
12/05/2016 471.00p 477.00p 467.00p 469.40p 58524
11/05/2016 473.90p 474.73p 468.30p 473.30p 123107
10/05/2016 475.00p 477.00p 470.75p 474.20p 152522
09/05/2016 469.10p 472.00p 468.07p 470.00p 96424
06/05/2016 469.50p 470.70p 465.80p 468.40p 106307
05/05/2016 470.00p 470.00p 466.53p 469.00p 62040
04/05/2016 470.10p 470.10p 465.00p 469.00p 96443
03/05/2016 467.30p 472.13p 466.00p 470.00p 124925
29/04/2016 471.10p 473.80p 468.00p 470.90p 139011
28/04/2016 477.60p 480.71p 470.00p 470.00p 89711
27/04/2016 478.00p 483.00p 474.89p 482.00p 129748
26/04/2016 474.40p 478.00p 473.10p 477.00p 134805
25/04/2016 475.90p 476.00p 471.00p 473.50p 109274
22/04/2016 475.50p 478.00p 470.50p 473.50p 221332
21/04/2016 477.00p 478.26p 472.42p 476.80p 1261771
20/04/2016 470.50p 478.00p 470.50p 478.00p 283518
19/04/2016 472.30p 480.26p 471.90p 477.10p 328132
18/04/2016 470.10p 474.40p 468.50p 472.10p 195547
15/04/2016 472.40p 475.60p 469.60p 475.50p 143992
14/04/2016 469.10p 477.00p 466.70p 476.50p 241687
13/04/2016 463.80p 471.80p 463.80p 471.00p 131839
12/04/2016 459.60p 464.00p 459.00p 464.00p 130959
11/04/2016 466.30p 466.30p 458.70p 461.80p 165570
08/04/2016 463.00p 466.00p 458.10p 464.00p 174727
07/04/2016 463.20p 465.80p 461.00p 461.00p 121204
06/04/2016 457.00p 463.50p 454.91p 463.00p 177824
05/04/2016 457.80p 461.70p 455.00p 459.00p 112989
04/04/2016 462.20p 465.70p 458.50p 465.50p 136493
01/04/2016 463.20p 463.35p 458.30p 460.70p 133915
31/03/2016 462.80p 468.60p 461.02p 467.50p 210640
30/03/2016 458.00p 463.00p 457.64p 463.00p 172937
29/03/2016 458.10p 461.00p 457.55p 459.10p 124927
24/03/2016 461.70p 463.00p 457.26p 459.00p 367877
23/03/2016 453.00p 462.00p 453.00p 460.50p 435701
22/03/2016 451.00p 455.60p 451.00p 455.60p 351282
21/03/2016 456.00p 456.00p 450.10p 452.30p 131488

*Close Price adjusted for both dividends and splits