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
20/08/2014 508.00p 508.00p 504.50p 505.00p 119743
19/08/2014 505.50p 509.00p 504.50p 505.50p 154132
18/08/2014 504.50p 507.50p 503.50p 506.50p 100783
15/08/2014 505.00p 508.00p 502.50p 504.00p 112240
14/08/2014 502.00p 505.50p 501.00p 505.00p 178385
13/08/2014 498.80p 501.50p 498.00p 501.50p 133935
12/08/2014 497.50p 502.00p 496.71p 498.50p 128217
11/08/2014 495.50p 498.50p 494.30p 498.00p 102173
08/08/2014 493.80p 493.80p 490.30p 493.40p 93302
07/08/2014 493.90p 497.30p 493.00p 494.50p 98292
06/08/2014 500.50p 501.00p 493.02p 496.00p 161867
05/08/2014 501.50p 502.50p 498.00p 499.00p 74515
04/08/2014 502.00p 502.00p 496.20p 498.10p 95277
01/08/2014 499.00p 500.00p 493.09p 499.50p 129604
31/07/2014 504.00p 505.60p 500.00p 501.00p 99156
30/07/2014 506.00p 506.46p 503.50p 504.00p 80189
29/07/2014 501.50p 507.50p 501.50p 506.00p 88043
28/07/2014 503.50p 504.97p 500.00p 502.00p 158802
25/07/2014 502.00p 504.00p 501.00p 504.00p 156255
24/07/2014 501.50p 507.50p 500.31p 506.50p 186111
23/07/2014 501.50p 503.00p 499.90p 503.00p 134577
22/07/2014 499.50p 501.50p 497.58p 501.00p 130126
21/07/2014 495.60p 499.20p 495.50p 498.00p 154069
18/07/2014 496.10p 499.10p 492.70p 499.00p 126956
17/07/2014 496.00p 499.80p 495.30p 497.80p 180525
16/07/2014 491.10p 498.00p 491.00p 497.10p 148239
15/07/2014 493.30p 497.90p 493.30p 494.80p 118244
14/07/2014 492.50p 497.50p 491.80p 497.00p 154029
11/07/2014 488.00p 494.00p 488.00p 493.90p 141295
10/07/2014 495.00p 495.75p 487.70p 491.00p 159806
09/07/2014 497.00p 498.70p 493.00p 495.00p 146261
08/07/2014 501.50p 503.22p 496.00p 498.70p 119187
07/07/2014 500.00p 502.00p 499.59p 500.50p 203115
04/07/2014 503.00p 503.00p 500.15p 502.00p 99570
03/07/2014 502.50p 502.50p 497.50p 501.00p 149422
02/07/2014 499.50p 503.00p 498.10p 499.20p 185979
01/07/2014 499.00p 499.00p 496.50p 497.50p 141706
30/06/2014 496.60p 500.00p 495.50p 497.00p 183684
27/06/2014 500.00p 501.73p 498.10p 500.00p 134869
26/06/2014 498.70p 500.50p 495.50p 498.80p 170073
25/06/2014 504.00p 504.00p 495.50p 496.00p 217395
24/06/2014 504.00p 504.00p 499.00p 502.00p 188093
23/06/2014 500.00p 504.65p 500.00p 501.50p 132642
20/06/2014 503.50p 505.25p 500.50p 505.00p 278209
19/06/2014 496.10p 505.00p 496.10p 502.50p 150992
18/06/2014 500.00p 500.00p 497.00p 500.00p 128686
17/06/2014 498.50p 500.00p 495.50p 497.50p 225302
16/06/2014 502.00p 502.00p 495.10p 497.50p 187987
13/06/2014 501.00p 504.02p 496.70p 499.00p 229407
12/06/2014 504.00p 505.60p 501.17p 504.00p 120075
11/06/2014 504.00p 505.92p 502.50p 505.00p 115487
10/06/2014 506.00p 511.55p 505.73p 507.00p 113296
09/06/2014 507.50p 508.50p 505.00p 508.50p 133257
06/06/2014 504.50p 507.50p 503.50p 507.50p 178721
05/06/2014 506.00p 506.00p 499.83p 504.00p 110042
04/06/2014 505.00p 505.00p 502.00p 504.00p 127716
03/06/2014 501.50p 505.00p 498.69p 504.00p 190551
02/06/2014 504.00p 505.00p 502.26p 504.50p 108172
30/05/2014 501.50p 504.50p 501.00p 503.00p 139781
29/05/2014 503.00p 505.50p 500.62p 503.00p 170967
28/05/2014 501.00p 505.50p 497.70p 505.50p 153637
27/05/2014 498.00p 501.66p 497.50p 497.70p 130754
23/05/2014 499.00p 501.50p 496.50p 501.50p 133353
22/05/2014 497.00p 499.50p 497.00p 499.10p 118847
21/05/2014 498.80p 499.40p 496.00p 497.00p 93754
20/05/2014 502.00p 502.50p 498.00p 498.00p 145309
19/05/2014 500.50p 501.00p 497.80p 500.00p 266414
16/05/2014 502.00p 503.00p 498.65p 501.00p 119555
15/05/2014 506.50p 506.50p 500.00p 501.00p 196547
14/05/2014 502.50p 506.50p 502.00p 505.00p 169410
13/05/2014 500.50p 505.28p 500.00p 503.00p 140532
12/05/2014 500.00p 503.00p 496.10p 500.00p 105153
09/05/2014 496.20p 500.10p 496.00p 498.10p 144318
08/05/2014 494.00p 499.50p 492.49p 499.00p 165168
07/05/2014 493.00p 494.38p 491.10p 494.00p 194462
06/05/2014 499.00p 499.00p 493.00p 494.90p 134605
02/05/2014 500.00p 500.00p 493.20p 493.20p 83529
01/05/2014 498.90p 498.90p 494.00p 495.40p 125883
30/04/2014 496.00p 498.54p 494.00p 494.00p 221035
29/04/2014 494.30p 497.80p 492.10p 497.80p 118754
28/04/2014 496.80p 496.80p 490.20p 492.10p 113442
25/04/2014 491.00p 493.20p 491.00p 492.00p 174268
24/04/2014 492.60p 494.93p 490.50p 493.10p 154178
23/04/2014 493.80p 494.60p 491.20p 491.70p 110477
22/04/2014 490.00p 493.99p 490.00p 492.90p 178889
17/04/2014 488.50p 489.00p 484.17p 489.00p 182514
16/04/2014 490.00p 490.60p 485.10p 485.10p 340305
15/04/2014 490.50p 492.71p 488.00p 490.20p 301758
14/04/2014 486.00p 490.50p 486.00p 490.50p 305505
11/04/2014 483.70p 488.00p 482.40p 487.00p 241663
10/04/2014 489.50p 492.26p 487.40p 488.00p 151475
09/04/2014 489.70p 490.88p 486.00p 490.60p 190985
08/04/2014 489.00p 491.77p 483.60p 486.00p 207639
07/04/2014 490.00p 491.80p 486.50p 489.00p 208336
04/04/2014 492.00p 492.00p 486.75p 491.50p 212185
03/04/2014 491.90p 492.20p 488.00p 488.60p 400258
02/04/2014 491.60p 491.60p 488.14p 490.20p 175346
01/04/2014 489.00p 491.50p 487.00p 490.00p 228893
31/03/2014 485.80p 489.29p 485.80p 487.00p 252898
28/03/2014 486.00p 487.44p 483.70p 487.00p 155061
27/03/2014 484.80p 487.23p 482.10p 486.00p 178934
26/03/2014 485.50p 489.16p 484.67p 488.10p 239671
25/03/2014 483.70p 486.15p 482.50p 485.00p 186523
24/03/2014 485.00p 488.00p 482.97p 483.50p 117213
21/03/2014 483.00p 488.56p 483.00p 488.00p 272617
20/03/2014 488.70p 488.70p 482.12p 485.40p 229396
19/03/2014 489.10p 490.81p 486.20p 486.90p 215771
18/03/2014 488.70p 491.17p 487.00p 489.50p 246957
17/03/2014 488.00p 489.10p 482.37p 487.40p 174194
14/03/2014 480.40p 486.50p 480.00p 486.00p 266323
13/03/2014 485.90p 488.20p 484.00p 485.00p 156925
12/03/2014 485.70p 488.62p 484.60p 486.50p 134181
11/03/2014 486.30p 490.50p 486.30p 489.00p 377122
10/03/2014 489.40p 491.10p 486.70p 488.00p 341702
07/03/2014 492.00p 492.00p 488.00p 488.00p 232541
06/03/2014 486.00p 490.69p 484.10p 490.50p 258526
05/03/2014 486.00p 487.00p 482.96p 485.80p 125506
04/03/2014 479.50p 486.50p 479.00p 486.50p 148610
03/03/2014 484.60p 489.00p 475.10p 479.00p 246539
28/02/2014 485.00p 490.00p 482.00p 489.00p 193684
27/02/2014 479.90p 483.20p 479.90p 482.00p 107426
26/02/2014 482.00p 485.00p 481.10p 485.00p 109897
25/02/2014 484.00p 484.25p 480.85p 482.10p 183014
24/02/2014 483.80p 483.80p 478.50p 483.10p 133831
21/02/2014 477.80p 483.00p 475.85p 483.00p 206960
20/02/2014 479.90p 479.90p 474.30p 477.70p 152106
19/02/2014 476.10p 482.64p 476.10p 478.00p 199498
18/02/2014 477.60p 482.20p 477.60p 480.60p 251775
17/02/2014 481.60p 481.60p 476.91p 480.00p 152650
14/02/2014 477.00p 479.00p 476.18p 479.00p 298105
13/02/2014 484.00p 484.00p 476.00p 479.90p 95633
12/02/2014 484.80p 484.90p 479.10p 481.00p 244696
11/02/2014 484.90p 484.90p 479.20p 482.40p 153383
10/02/2014 480.00p 481.80p 476.66p 481.80p 120099
07/02/2014 478.20p 481.00p 478.00p 480.80p 273638
06/02/2014 474.80p 479.90p 472.60p 479.90p 140211
05/02/2014 477.10p 477.10p 472.00p 473.80p 96367
04/02/2014 470.20p 475.00p 470.20p 475.00p 262126
03/02/2014 475.00p 478.00p 473.10p 473.50p 215962
31/01/2014 474.10p 478.50p 471.30p 474.90p 417375
30/01/2014 474.10p 479.10p 473.21p 476.50p 343467
29/01/2014 474.20p 478.64p 473.00p 474.00p 212942
28/01/2014 478.40p 478.40p 473.52p 475.00p 519812
27/01/2014 478.10p 479.37p 472.00p 473.90p 309500
24/01/2014 485.60p 487.70p 478.40p 480.00p 228725
23/01/2014 489.50p 490.07p 485.10p 486.10p 245924
22/01/2014 492.30p 493.50p 484.30p 489.90p 477959
21/01/2014 494.50p 494.50p 490.36p 490.50p 461282
20/01/2014 494.50p 494.50p 488.00p 493.00p 148646
17/01/2014 493.30p 494.00p 491.50p 494.00p 224407
16/01/2014 492.00p 493.50p 490.07p 493.50p 224785
15/01/2014 486.00p 493.09p 486.00p 493.00p 694651
14/01/2014 485.00p 487.90p 481.27p 486.00p 116342
13/01/2014 485.00p 488.00p 483.50p 487.60p 357189
10/01/2014 485.10p 485.50p 482.00p 484.80p 228602
09/01/2014 483.30p 485.11p 480.87p 481.70p 521348
08/01/2014 484.00p 484.50p 481.00p 483.00p 401530
07/01/2014 483.20p 485.18p 480.50p 483.90p 182892
06/01/2014 488.50p 488.50p 482.10p 482.10p 105367
03/01/2014 485.00p 487.40p 482.00p 486.00p 395514
02/01/2014 485.00p 489.39p 485.00p 487.40p 50478
31/12/2013 487.10p 489.19p 485.00p 485.00p 37304
30/12/2013 489.00p 490.50p 485.10p 485.50p 66953
27/12/2013 486.00p 488.63p 485.00p 485.00p 69740
24/12/2013 486.80p 489.74p 486.00p 486.00p 257696
23/12/2013 487.20p 488.60p 484.10p 486.20p 115116
20/12/2013 487.50p 487.50p 483.50p 485.10p 370350
19/12/2013 485.90p 485.90p 481.10p 483.50p 267605
18/12/2013 485.00p 485.00p 477.36p 481.10p 154098
17/12/2013 482.00p 485.00p 482.00p 484.00p 177685
16/12/2013 473.00p 483.65p 473.00p 483.00p 252096
13/12/2013 476.90p 480.00p 473.00p 474.60p 235127
12/12/2013 480.90p 480.90p 473.00p 473.00p 154846
11/12/2013 479.30p 483.00p 476.00p 480.00p 362908
10/12/2013 482.20p 482.20p 476.10p 478.50p 118277
09/12/2013 483.00p 485.46p 479.10p 479.10p 109103
06/12/2013 482.10p 486.80p 480.20p 483.00p 123782
05/12/2013 486.00p 486.00p 481.00p 482.00p 309813
04/12/2013 485.00p 486.70p 482.50p 484.10p 111957
03/12/2013 497.90p 498.40p 492.70p 493.00p 219889
02/12/2013 499.70p 499.70p 495.50p 496.60p 113639
29/11/2013 497.90p 499.35p 495.00p 499.00p 207840
28/11/2013 492.20p 497.50p 490.91p 497.00p 179457
27/11/2013 493.00p 493.00p 489.98p 493.00p 824013
26/11/2013 494.80p 495.00p 490.10p 491.60p 135148
25/11/2013 496.50p 496.50p 490.00p 493.30p 118756
22/11/2013 496.60p 496.60p 489.00p 490.00p 135428
21/11/2013 490.80p 494.89p 489.10p 491.00p 143462
20/11/2013 491.20p 496.00p 489.68p 493.00p 133198
19/11/2013 497.40p 497.40p 489.80p 495.30p 197015
18/11/2013 492.00p 497.50p 487.91p 497.00p 184742
15/11/2013 494.20p 494.20p 487.50p 489.00p 216391
14/11/2013 488.40p 491.90p 485.90p 488.50p 142920
13/11/2013 493.40p 493.40p 484.10p 486.00p 294331
12/11/2013 493.00p 497.58p 490.10p 490.10p 116179
11/11/2013 498.50p 499.60p 493.00p 495.00p 70880
08/11/2013 498.70p 498.70p 491.20p 493.70p 115293
07/11/2013 498.00p 502.50p 495.00p 495.00p 60329
06/11/2013 500.00p 504.00p 498.00p 498.10p 134748
05/11/2013 506.50p 506.50p 498.01p 501.00p 178562

*Close Price adjusted for both dividends and splits