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
21/01/2013 499.30p 503.50p 498.50p 503.50p 143471
18/01/2013 500.50p 502.00p 495.21p 501.00p 176638
17/01/2013 493.00p 498.15p 493.00p 496.80p 117925
16/01/2013 494.20p 496.53p 491.40p 493.00p 133101
15/01/2013 494.40p 494.50p 491.90p 491.90p 133640
14/01/2013 501.50p 501.50p 493.20p 493.20p 159100
11/01/2013 500.50p 500.50p 495.00p 495.00p 107148
10/01/2013 494.70p 505.00p 492.21p 498.50p 102160
09/01/2013 482.50p 496.29p 482.50p 495.90p 83034
08/01/2013 486.50p 488.40p 484.42p 487.80p 127347
07/01/2013 489.00p 489.90p 483.00p 489.00p 153117
04/01/2013 484.20p 489.81p 484.11p 489.00p 97032
03/01/2013 486.10p 487.54p 481.80p 485.00p 113654
02/01/2013 478.00p 488.00p 478.00p 487.90p 118130
31/12/2012 476.00p 478.19p 474.00p 474.00p 23485
28/12/2012 476.00p 477.70p 474.00p 476.00p 89564
27/12/2012 478.40p 478.60p 472.00p 475.80p 48802
24/12/2012 476.00p 476.00p 472.11p 476.00p 30915
21/12/2012 477.00p 477.90p 470.00p 477.90p 207883
20/12/2012 468.70p 477.00p 468.70p 477.00p 142358
19/12/2012 472.10p 472.40p 468.60p 471.40p 248467
18/12/2012 467.10p 472.10p 466.50p 471.50p 243504
17/12/2012 468.50p 470.34p 465.00p 467.20p 119583
14/12/2012 470.90p 470.90p 466.10p 468.30p 158134
13/12/2012 470.60p 470.60p 465.40p 465.40p 85823
12/12/2012 464.10p 471.05p 464.00p 470.00p 158384
11/12/2012 464.50p 467.10p 462.38p 464.10p 138039
10/12/2012 465.00p 465.42p 458.50p 458.50p 398429
07/12/2012 462.00p 465.40p 461.00p 463.50p 104282
06/12/2012 465.50p 465.80p 460.10p 464.30p 56816
05/12/2012 463.50p 465.89p 462.04p 464.90p 132399
04/12/2012 471.10p 473.18p 469.02p 470.00p 148822
03/12/2012 469.40p 472.00p 467.50p 470.70p 114780
30/11/2012 472.50p 472.50p 466.01p 467.20p 122662
29/11/2012 469.00p 470.80p 465.38p 467.00p 144387
28/11/2012 473.40p 473.40p 467.00p 468.80p 203526
27/11/2012 467.00p 474.00p 466.18p 473.90p 165534
26/11/2012 465.10p 468.00p 464.07p 467.00p 144992
23/11/2012 464.00p 465.10p 459.70p 463.50p 99092
22/11/2012 458.00p 464.00p 457.22p 464.00p 120246
21/11/2012 455.00p 459.78p 453.90p 459.70p 147451
20/11/2012 455.30p 458.50p 451.64p 458.50p 134237
19/11/2012 446.00p 455.30p 446.00p 455.30p 145810
16/11/2012 447.00p 449.25p 447.00p 448.50p 236992
15/11/2012 443.20p 448.00p 443.20p 448.00p 175517
14/11/2012 445.00p 448.13p 444.73p 446.50p 363514
13/11/2012 443.30p 448.40p 443.00p 448.40p 93060
12/11/2012 448.10p 448.19p 444.00p 445.00p 55532
09/11/2012 448.90p 452.18p 443.80p 448.10p 80185
08/11/2012 453.00p 453.00p 447.63p 449.00p 77552
07/11/2012 454.50p 454.50p 448.48p 450.50p 140331
06/11/2012 446.70p 452.00p 446.70p 452.00p 163478
05/11/2012 453.00p 453.00p 447.90p 447.90p 151272
02/11/2012 452.20p 453.89p 450.30p 452.50p 68153
01/11/2012 448.10p 452.70p 448.10p 452.70p 101142
31/10/2012 452.00p 452.40p 449.54p 451.90p 111863
30/10/2012 448.30p 451.59p 447.80p 450.50p 89468
29/10/2012 449.50p 449.50p 446.61p 447.10p 147460
26/10/2012 451.00p 451.00p 443.00p 446.20p 198444
25/10/2012 452.30p 454.26p 448.10p 448.10p 147983
24/10/2012 451.90p 453.77p 446.00p 446.00p 195509
23/10/2012 451.80p 453.50p 450.70p 452.80p 168230
22/10/2012 454.60p 455.03p 450.60p 452.00p 80641
19/10/2012 452.70p 454.59p 450.66p 453.90p 120361
18/10/2012 450.00p 455.34p 450.00p 451.80p 123417
17/10/2012 454.10p 454.10p 450.60p 451.20p 130671
16/10/2012 452.00p 454.00p 451.20p 453.40p 139838
15/10/2012 452.60p 453.88p 450.59p 452.50p 172267
12/10/2012 451.00p 452.50p 449.61p 452.50p 104747
11/10/2012 448.30p 452.90p 444.87p 452.00p 101641
10/10/2012 447.00p 449.70p 444.61p 448.30p 122933
09/10/2012 450.00p 450.34p 445.80p 448.80p 187470
08/10/2012 448.30p 451.30p 446.20p 451.30p 140301
05/10/2012 443.90p 449.30p 441.01p 449.30p 129382
04/10/2012 441.40p 443.00p 439.00p 441.10p 77179
03/10/2012 441.80p 443.60p 438.00p 438.00p 111362
02/10/2012 438.50p 442.54p 437.00p 440.00p 90739
01/10/2012 438.10p 441.10p 435.90p 441.10p 108905
28/09/2012 439.00p 439.00p 435.07p 438.00p 198001
27/09/2012 434.40p 438.10p 432.00p 437.00p 240110
26/09/2012 432.80p 433.39p 430.31p 432.70p 132926
25/09/2012 431.70p 436.10p 430.64p 436.10p 111898
24/09/2012 432.50p 434.70p 430.60p 434.10p 145784
21/09/2012 431.40p 434.70p 430.80p 434.70p 316921
20/09/2012 432.00p 434.60p 430.80p 433.10p 163505
19/09/2012 434.20p 436.09p 431.70p 434.50p 127304
18/09/2012 436.30p 438.27p 430.69p 432.00p 239853
17/09/2012 443.20p 443.20p 437.00p 438.50p 118358
14/09/2012 438.00p 443.10p 437.21p 440.50p 142344
13/09/2012 434.10p 434.50p 430.00p 432.00p 121988
12/09/2012 430.80p 435.42p 430.40p 434.20p 110709
11/09/2012 431.00p 433.50p 429.90p 430.40p 123773
10/09/2012 434.00p 434.20p 432.50p 433.10p 41627
07/09/2012 432.40p 436.31p 426.63p 433.50p 270298
06/09/2012 425.40p 433.50p 425.40p 432.70p 148197
05/09/2012 425.90p 427.99p 424.60p 425.00p 159323
04/09/2012 429.80p 429.95p 425.57p 427.00p 176177
03/09/2012 429.30p 431.10p 425.99p 428.90p 76579
31/08/2012 425.40p 429.23p 425.20p 426.50p 180071
30/08/2012 427.80p 428.90p 426.92p 427.40p 150888
29/08/2012 428.70p 429.70p 427.10p 427.10p 93258
28/08/2012 430.00p 431.90p 428.10p 429.40p 149774
24/08/2012 430.00p 431.00p 428.00p 431.00p 114871
23/08/2012 428.90p 431.83p 428.43p 430.00p 179636
22/08/2012 429.20p 430.17p 426.70p 428.70p 286357
21/08/2012 432.90p 432.90p 427.30p 430.00p 119305
20/08/2012 432.60p 432.90p 429.40p 429.40p 69411
17/08/2012 432.50p 432.80p 429.75p 430.60p 146919
16/08/2012 436.70p 438.00p 429.60p 429.60p 153786
15/08/2012 435.30p 441.22p 434.00p 434.00p 126143
14/08/2012 439.10p 440.00p 435.88p 438.80p 149932
13/08/2012 437.20p 438.44p 435.00p 435.70p 151694
10/08/2012 434.90p 442.20p 433.56p 441.80p 248395
09/08/2012 438.00p 438.00p 433.20p 437.70p 255051
08/08/2012 435.50p 436.20p 433.10p 436.20p 298068
07/08/2012 435.80p 437.20p 433.31p 435.60p 452296
06/08/2012 432.00p 436.70p 431.35p 436.10p 178825
03/08/2012 427.00p 434.70p 424.60p 434.70p 197513
02/08/2012 428.80p 430.90p 424.10p 425.50p 181363
01/08/2012 421.50p 429.10p 421.50p 429.10p 201778
31/07/2012 422.30p 425.40p 421.50p 424.00p 57242
30/07/2012 424.30p 426.00p 421.70p 425.50p 122924
27/07/2012 418.10p 424.00p 415.30p 423.50p 159025
26/07/2012 409.30p 418.50p 408.15p 417.60p 267174
25/07/2012 410.00p 411.58p 408.20p 410.60p 161195
24/07/2012 408.00p 410.00p 406.50p 408.00p 189143
23/07/2012 414.90p 414.90p 404.80p 407.30p 81883
20/07/2012 418.00p 418.00p 412.70p 416.30p 129680
19/07/2012 417.90p 420.00p 416.01p 419.60p 135667
18/07/2012 416.60p 417.00p 414.45p 416.60p 199187
17/07/2012 413.60p 418.10p 413.60p 415.50p 163670
16/07/2012 413.40p 414.00p 411.21p 414.00p 126070
13/07/2012 409.70p 415.00p 409.70p 414.30p 138148
12/07/2012 410.00p 411.80p 409.30p 409.60p 100252
11/07/2012 413.00p 413.70p 410.12p 413.00p 119161
10/07/2012 412.00p 416.00p 409.53p 411.30p 138233
09/07/2012 411.70p 415.10p 408.75p 411.70p 181346
06/07/2012 416.80p 416.90p 412.80p 414.50p 173303
05/07/2012 418.00p 420.50p 414.00p 417.70p 120622
04/07/2012 416.00p 418.05p 412.44p 417.90p 159663
03/07/2012 410.70p 415.50p 410.70p 415.00p 114154
02/07/2012 409.00p 414.00p 409.00p 413.70p 135186
29/06/2012 402.80p 409.20p 401.17p 408.00p 278424
28/06/2012 403.80p 403.80p 396.70p 397.60p 116801
27/06/2012 401.50p 402.00p 397.00p 402.00p 187918
26/06/2012 400.10p 401.40p 397.57p 400.30p 89714
25/06/2012 402.70p 404.10p 398.60p 400.30p 128908
22/06/2012 403.80p 406.04p 399.00p 405.00p 140506
21/06/2012 406.00p 409.50p 404.30p 405.20p 2560982
20/06/2012 406.00p 410.00p 405.21p 409.50p 176842
19/06/2012 404.90p 409.00p 401.00p 409.00p 94218
18/06/2012 405.10p 405.10p 399.40p 403.30p 178244
15/06/2012 400.90p 406.11p 400.70p 401.40p 294819
14/06/2012 400.20p 404.20p 400.20p 401.70p 94600
13/06/2012 398.80p 403.30p 398.50p 401.40p 196120
12/06/2012 400.60p 400.95p 395.00p 395.00p 178110
11/06/2012 404.00p 407.96p 398.00p 398.00p 142279
08/06/2012 402.00p 404.20p 397.80p 404.00p 120059
07/06/2012 398.20p 404.00p 397.00p 402.80p 213192
06/06/2012 391.10p 398.00p 391.10p 398.00p 118903
01/06/2012 392.00p 394.40p 387.20p 389.70p 86077
31/05/2012 392.10p 395.60p 392.10p 394.50p 257859
30/05/2012 395.00p 398.60p 393.20p 393.20p 108701
29/05/2012 398.00p 401.30p 392.72p 401.10p 152959
28/05/2012 394.30p 396.79p 392.20p 393.50p 157494
25/05/2012 391.70p 397.30p 389.41p 391.00p 160290
24/05/2012 390.40p 395.80p 387.32p 393.00p 168357
23/05/2012 396.40p 396.50p 386.50p 386.60p 206319
22/05/2012 393.80p 397.09p 391.10p 394.10p 251143
21/05/2012 393.70p 398.99p 391.30p 391.30p 204195
18/05/2012 393.90p 401.50p 391.71p 395.30p 117411
17/05/2012 402.90p 403.78p 396.50p 396.50p 210655
16/05/2012 397.10p 404.70p 392.90p 402.90p 157341
15/05/2012 406.80p 407.80p 399.30p 402.80p 128423
14/05/2012 406.10p 407.84p 402.60p 406.20p 211387
11/05/2012 408.00p 413.00p 408.00p 411.20p 177565
10/05/2012 411.20p 412.60p 406.20p 410.00p 113448
09/05/2012 411.40p 414.60p 406.20p 408.20p 242062
08/05/2012 414.10p 417.14p 413.00p 413.50p 413748
04/05/2012 418.60p 419.99p 416.00p 416.00p 199813
03/05/2012 418.50p 420.00p 416.32p 420.00p 114362
02/05/2012 414.20p 420.00p 411.31p 419.30p 367391
01/05/2012 410.40p 418.80p 410.40p 418.80p 175466
30/04/2012 409.80p 413.00p 409.80p 411.50p 252978
27/04/2012 405.30p 415.12p 405.30p 413.40p 192445
26/04/2012 409.50p 413.20p 407.00p 407.50p 88949
25/04/2012 409.40p 410.20p 406.41p 407.80p 124980
24/04/2012 408.40p 409.09p 405.90p 409.00p 172950
23/04/2012 414.90p 415.49p 402.00p 409.20p 450410
20/04/2012 412.10p 417.89p 410.87p 416.00p 236717
19/04/2012 417.00p 417.75p 414.20p 414.20p 116366
18/04/2012 415.70p 419.00p 415.10p 418.00p 168005
17/04/2012 410.00p 418.90p 409.10p 418.90p 219609
16/04/2012 411.70p 413.90p 407.80p 412.10p 381758
13/04/2012 413.90p 414.91p 410.31p 412.50p 155629
12/04/2012 412.00p 413.72p 405.90p 413.50p 650489
11/04/2012 411.80p 417.80p 411.61p 416.60p 189535
10/04/2012 421.10p 421.10p 413.00p 413.00p 208073
05/04/2012 420.00p 423.20p 418.90p 422.00p 199699
04/04/2012 425.50p 429.29p 419.50p 420.10p 361385

*Close Price adjusted for both dividends and splits