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
04/11/2013 500.00p 504.50p 498.30p 502.00p 141910
01/11/2013 501.00p 503.58p 498.00p 498.30p 56838
31/10/2013 502.00p 504.02p 499.77p 501.50p 191769
30/10/2013 502.00p 507.00p 502.00p 503.00p 195348
29/10/2013 501.50p 505.21p 501.50p 503.00p 136087
28/10/2013 501.00p 505.00p 498.50p 503.00p 88750
25/10/2013 502.50p 502.50p 497.80p 501.00p 143104
24/10/2013 498.50p 503.00p 496.10p 499.50p 134600
23/10/2013 495.00p 498.50p 495.00p 496.50p 184121
22/10/2013 498.50p 498.50p 495.50p 498.50p 249266
21/10/2013 495.80p 498.50p 494.52p 498.40p 164552
18/10/2013 496.90p 498.45p 493.24p 498.40p 126761
17/10/2013 495.50p 496.80p 491.90p 496.00p 175531
16/10/2013 492.00p 495.50p 487.00p 495.50p 173235
15/10/2013 490.00p 494.40p 490.00p 492.00p 150950
14/10/2013 490.30p 494.38p 480.20p 490.00p 140519
11/10/2013 489.80p 494.00p 489.00p 494.00p 131867
10/10/2013 482.20p 489.90p 482.20p 489.00p 173215
09/10/2013 480.10p 484.84p 480.10p 483.50p 61258
08/10/2013 483.10p 485.20p 481.32p 484.00p 148243
07/10/2013 477.00p 483.80p 474.10p 483.00p 133457
04/10/2013 480.80p 483.10p 478.60p 483.00p 131111
03/10/2013 480.50p 483.16p 475.34p 482.00p 260353
02/10/2013 480.00p 480.60p 474.00p 479.00p 103652
01/10/2013 480.10p 484.33p 480.10p 480.20p 98344
30/09/2013 479.90p 485.00p 476.24p 485.00p 131223
27/09/2013 489.50p 489.50p 480.00p 480.00p 115013
26/09/2013 489.50p 492.70p 487.50p 487.50p 138378
25/09/2013 489.40p 489.40p 484.00p 488.00p 158450
24/09/2013 488.90p 489.40p 483.42p 488.00p 158800
23/09/2013 493.40p 493.40p 483.00p 485.00p 274926
20/09/2013 492.40p 492.40p 486.28p 487.00p 371310
19/09/2013 494.60p 494.60p 487.00p 487.00p 232921
18/09/2013 485.50p 489.00p 483.10p 485.00p 108961
17/09/2013 489.70p 491.74p 483.10p 483.10p 233851
16/09/2013 494.40p 494.40p 487.52p 491.50p 70486
13/09/2013 487.00p 493.00p 485.00p 491.20p 157220
12/09/2013 499.00p 499.00p 490.00p 491.50p 154488
11/09/2013 494.90p 498.50p 492.00p 498.50p 190581
10/09/2013 493.00p 494.00p 491.50p 493.50p 77316
09/09/2013 487.10p 493.75p 487.10p 493.00p 110272
06/09/2013 490.70p 492.45p 487.77p 492.10p 77028
05/09/2013 487.00p 492.80p 487.00p 491.00p 121592
04/09/2013 487.50p 487.80p 484.00p 487.80p 151307
03/09/2013 492.80p 492.80p 485.70p 487.00p 107717
02/09/2013 481.20p 490.20p 481.20p 490.20p 161147
30/08/2013 486.70p 486.80p 481.10p 484.50p 39118
29/08/2013 481.10p 488.00p 481.10p 482.00p 117740
28/08/2013 480.50p 486.80p 477.90p 484.00p 133202
27/08/2013 485.10p 487.00p 481.30p 483.50p 176401
23/08/2013 490.90p 490.90p 482.40p 484.00p 135724
22/08/2013 482.00p 489.00p 482.00p 488.00p 60510
21/08/2013 488.10p 489.55p 482.50p 484.00p 111457
20/08/2013 490.50p 491.10p 484.00p 484.70p 137771
19/08/2013 491.50p 492.50p 491.00p 491.10p 82371
16/08/2013 489.00p 492.50p 489.00p 491.50p 76961
15/08/2013 495.10p 498.00p 489.00p 491.60p 235003
14/08/2013 497.90p 498.80p 493.90p 498.00p 169107
13/08/2013 495.70p 497.50p 493.10p 497.00p 131287
12/08/2013 500.00p 500.00p 492.94p 494.00p 107078
09/08/2013 495.30p 502.00p 494.60p 500.00p 119729
08/08/2013 495.70p 500.00p 493.93p 494.60p 108434
07/08/2013 500.00p 500.00p 491.27p 495.70p 166657
06/08/2013 497.50p 502.00p 495.40p 498.00p 137950
05/08/2013 506.00p 506.00p 495.10p 501.00p 112359
02/08/2013 505.00p 507.00p 500.50p 503.50p 118091
01/08/2013 502.00p 504.32p 502.00p 504.00p 120375
31/07/2013 497.00p 502.50p 495.00p 502.00p 156096
30/07/2013 495.40p 497.00p 490.25p 497.00p 214754
29/07/2013 490.00p 494.00p 487.45p 491.50p 217486
26/07/2013 491.50p 494.20p 488.00p 490.00p 174170
25/07/2013 493.00p 493.40p 488.40p 488.40p 89533
24/07/2013 492.90p 494.60p 489.72p 493.00p 200861
23/07/2013 495.00p 495.60p 489.74p 490.10p 263309
22/07/2013 495.00p 497.40p 489.10p 492.00p 97683
19/07/2013 499.00p 499.00p 493.00p 494.30p 70059
18/07/2013 496.40p 501.00p 494.00p 495.00p 86837
17/07/2013 501.00p 501.32p 494.10p 494.10p 180620
16/07/2013 499.10p 501.49p 496.00p 496.60p 161430
15/07/2013 500.00p 504.50p 497.20p 497.90p 71129
12/07/2013 498.60p 502.40p 494.30p 501.00p 153154
11/07/2013 494.00p 502.00p 492.00p 498.90p 163863
10/07/2013 493.80p 493.80p 487.58p 491.50p 92008
09/07/2013 493.00p 494.00p 490.50p 494.00p 210344
08/07/2013 487.00p 492.00p 486.10p 490.90p 203318
05/07/2013 485.00p 489.80p 484.00p 489.00p 192649
04/07/2013 476.50p 485.00p 475.00p 484.90p 386274
03/07/2013 477.50p 479.00p 472.60p 472.60p 132079
02/07/2013 481.00p 481.00p 476.66p 479.00p 122461
01/07/2013 481.40p 481.40p 476.00p 479.90p 102337
28/06/2013 477.20p 477.43p 475.00p 476.00p 213780
27/06/2013 473.60p 480.00p 473.60p 477.40p 119908
26/06/2013 474.90p 477.30p 472.30p 475.40p 171876
25/06/2013 476.30p 480.15p 472.30p 472.30p 123468
24/06/2013 477.70p 480.30p 473.40p 474.00p 143936
21/06/2013 482.00p 484.00p 475.60p 475.60p 292738
20/06/2013 490.00p 492.00p 479.00p 482.70p 125429
19/06/2013 491.50p 494.00p 489.25p 492.00p 182061
18/06/2013 494.50p 494.50p 490.71p 491.90p 158270
17/06/2013 490.00p 496.18p 490.00p 492.80p 77600
14/06/2013 492.30p 495.99p 489.80p 489.80p 95811
13/06/2013 486.50p 494.00p 482.00p 487.80p 115637
12/06/2013 494.90p 494.90p 489.60p 494.00p 69029
11/06/2013 498.30p 501.50p 489.00p 490.00p 180022
10/06/2013 498.10p 504.40p 498.10p 499.50p 85008
07/06/2013 494.20p 503.50p 492.20p 499.00p 168090
06/06/2013 491.40p 496.50p 490.00p 494.00p 153113
05/06/2013 496.00p 500.00p 491.60p 492.00p 142123
04/06/2013 503.00p 507.00p 497.00p 500.00p 109591
03/06/2013 501.50p 503.42p 496.87p 499.00p 170113
31/05/2013 506.50p 509.74p 503.00p 503.00p 94025
30/05/2013 506.50p 508.69p 505.00p 507.00p 85424
29/05/2013 514.00p 514.50p 505.00p 505.00p 608742
28/05/2013 505.50p 514.50p 503.50p 514.50p 95933
24/05/2013 512.50p 513.68p 503.00p 503.50p 202423
23/05/2013 514.50p 514.50p 507.00p 510.50p 149581
22/05/2013 522.00p 522.00p 516.24p 519.00p 203871
21/05/2013 523.00p 523.00p 515.73p 518.00p 86213
20/05/2013 512.00p 520.50p 512.00p 520.00p 95083
17/05/2013 513.50p 516.00p 510.62p 514.00p 113409
16/05/2013 512.00p 513.39p 509.50p 509.50p 114936
15/05/2013 513.00p 514.00p 511.00p 512.00p 67600
14/05/2013 511.50p 513.00p 508.31p 513.00p 258727
13/05/2013 513.50p 513.50p 507.94p 510.00p 104223
10/05/2013 509.00p 512.00p 509.00p 512.00p 232468
09/05/2013 512.00p 512.50p 509.27p 511.00p 100714
08/05/2013 507.50p 513.00p 507.50p 511.00p 134251
07/05/2013 507.50p 511.50p 506.50p 507.50p 129146
03/05/2013 499.60p 507.50p 498.95p 507.50p 185886
02/05/2013 500.50p 500.50p 492.00p 496.50p 7144109
01/05/2013 501.00p 501.00p 497.48p 500.50p 175505
30/04/2013 504.00p 504.00p 495.70p 498.00p 236036
29/04/2013 504.50p 504.50p 491.00p 498.80p 346004
26/04/2013 500.50p 500.50p 498.00p 500.00p 186383
25/04/2013 505.00p 505.00p 499.00p 500.50p 805278
24/04/2013 502.00p 503.50p 501.00p 502.50p 180240
23/04/2013 504.00p 504.00p 500.50p 503.50p 172117
22/04/2013 499.00p 504.00p 499.00p 502.00p 132724
19/04/2013 500.00p 502.00p 496.40p 502.00p 131878
18/04/2013 494.30p 499.80p 493.89p 498.10p 148142
17/04/2013 497.60p 503.00p 494.20p 495.00p 281988
16/04/2013 498.60p 502.51p 496.60p 499.50p 111094
15/04/2013 505.00p 507.00p 499.10p 501.00p 140706
12/04/2013 505.00p 510.50p 502.00p 505.00p 190256
11/04/2013 504.00p 510.50p 502.50p 509.00p 105489
10/04/2013 501.00p 506.00p 500.40p 506.00p 114667
09/04/2013 494.20p 503.00p 494.00p 503.00p 143172
08/04/2013 499.70p 499.70p 491.82p 494.00p 256501
05/04/2013 507.00p 507.00p 492.60p 496.30p 182203
04/04/2013 505.00p 507.53p 502.00p 503.50p 207040
03/04/2013 507.50p 507.50p 502.00p 505.50p 205837
02/04/2013 496.10p 506.50p 496.10p 505.50p 133872
28/03/2013 501.00p 501.00p 494.86p 497.50p 244742
27/03/2013 508.50p 508.50p 495.10p 497.20p 237866
26/03/2013 507.50p 507.50p 503.00p 505.00p 189345
25/03/2013 504.50p 509.50p 504.50p 505.00p 198000
22/03/2013 502.00p 508.00p 502.00p 505.00p 154396
21/03/2013 509.00p 511.56p 503.00p 505.50p 122166
20/03/2013 512.50p 515.59p 508.00p 510.00p 150507
19/03/2013 514.50p 516.50p 510.22p 514.00p 124297
18/03/2013 508.50p 515.50p 504.61p 514.50p 162004
15/03/2013 521.50p 522.00p 515.83p 517.00p 229329
14/03/2013 522.50p 522.50p 519.00p 521.50p 179281
13/03/2013 522.50p 522.50p 515.29p 519.50p 122207
12/03/2013 516.00p 522.00p 515.00p 521.00p 222104
11/03/2013 519.00p 524.00p 518.74p 519.00p 175150
08/03/2013 518.00p 523.39p 515.26p 521.50p 171077
07/03/2013 511.50p 516.65p 511.00p 515.00p 83240
06/03/2013 511.00p 516.87p 510.00p 512.50p 157155
05/03/2013 510.00p 514.39p 508.00p 508.50p 1295431
04/03/2013 514.50p 514.50p 509.00p 509.00p 222854
01/03/2013 512.50p 517.00p 511.50p 513.50p 251652
28/02/2013 516.00p 516.50p 513.50p 515.00p 179501
27/02/2013 511.00p 516.00p 510.51p 516.00p 117131
26/02/2013 511.50p 512.50p 505.00p 512.50p 173347
25/02/2013 510.00p 517.87p 509.00p 517.50p 218056
22/02/2013 510.00p 510.76p 508.00p 508.50p 211631
21/02/2013 519.00p 522.00p 508.50p 508.50p 127235
20/02/2013 517.00p 523.00p 516.50p 522.00p 125981
19/02/2013 508.50p 523.50p 508.50p 519.00p 124338
18/02/2013 515.50p 517.00p 510.00p 510.00p 77628
15/02/2013 512.00p 517.00p 510.00p 517.00p 105347
14/02/2013 514.50p 518.13p 508.47p 510.00p 130821
13/02/2013 520.00p 520.50p 516.00p 516.00p 120417
12/02/2013 515.00p 518.25p 511.56p 518.00p 131662
11/02/2013 511.50p 517.69p 511.00p 517.50p 97661
08/02/2013 506.00p 513.99p 506.00p 511.00p 103403
07/02/2013 514.50p 514.50p 502.50p 506.00p 142304
06/02/2013 513.50p 515.06p 505.50p 508.00p 127053
05/02/2013 511.00p 511.00p 504.00p 508.50p 114673
04/02/2013 507.00p 515.50p 507.00p 508.50p 159775
01/02/2013 506.50p 512.00p 503.31p 512.00p 122822
31/01/2013 508.00p 509.88p 500.50p 505.00p 143923
30/01/2013 515.50p 518.00p 508.00p 510.50p 155949
29/01/2013 519.50p 521.50p 515.00p 516.00p 161605
28/01/2013 511.00p 519.50p 507.00p 518.50p 310572
25/01/2013 508.00p 511.00p 504.36p 511.00p 194699
24/01/2013 505.00p 508.00p 504.25p 507.50p 76083
23/01/2013 507.00p 507.00p 502.50p 505.00p 173220
22/01/2013 503.00p 506.50p 500.07p 504.50p 177215

*Close Price adjusted for both dividends and splits