Blue Planet Investment Trust (BLP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Blue Planet Investment Trust

Date Open High Low Close* Volume
11/02/2016 31.00p 31.00p 29.00p 30.50p 6000
10/02/2016 31.00p 31.00p 30.02p 31.00p 549
09/02/2016 31.00p 31.00p 29.00p 31.00p 31182
08/02/2016 31.00p 31.00p 30.10p 31.00p 4486
05/02/2016 31.00p 31.20p 30.10p 31.00p 28798
04/02/2016 31.00p 31.20p 31.00p 31.00p 13498
03/02/2016 31.00p 31.00p 29.62p 30.75p 6767
02/02/2016 31.50p 31.50p 31.05p 31.50p 4695
01/02/2016 31.50p 31.60p 31.50p 31.50p 55878
29/01/2016 32.50p 32.50p 29.00p 31.50p 14392
28/01/2016 32.50p 32.50p 30.00p 32.50p 59359
27/01/2016 32.50p 32.50p 31.15p 32.50p 4200
26/01/2016 32.50p 32.99p 31.15p 32.50p 5421
25/01/2016 32.50p 33.00p 32.50p 32.50p 361
22/01/2016 32.50p 32.50p 31.15p 32.50p 738
21/01/2016 32.50p 32.50p 31.15p 32.50p 18713
20/01/2016 32.50p 32.50p 30.00p 32.50p 68397
19/01/2016 32.50p 33.00p 31.25p 32.50p 9860
18/01/2016 32.50p 32.50p 31.25p 32.50p 7500
15/01/2016 33.00p 33.00p 32.02p 33.00p 12891
14/01/2016 34.00p 34.00p 32.00p 33.00p 22987
13/01/2016 34.50p 34.50p 33.00p 34.00p 26296
12/01/2016 34.50p 35.55p 33.00p 34.50p 13376
11/01/2016 34.50p 35.55p 33.00p 34.50p 9310
08/01/2016 34.50p 34.50p 34.50p 34.50p 0
07/01/2016 34.75p 34.75p 33.50p 34.50p 1181
06/01/2016 34.75p 34.75p 34.75p 34.75p 0
05/01/2016 34.75p 35.87p 33.58p 34.75p 20548
04/01/2016 34.25p 36.00p 34.25p 34.75p 19504
31/12/2015 34.50p 34.50p 34.50p 34.50p 0
30/12/2015 34.50p 34.50p 33.09p 34.50p 4369
29/12/2015 34.50p 35.75p 33.09p 34.50p 12023
24/12/2015 34.50p 35.75p 34.50p 34.50p 264
23/12/2015 34.50p 35.75p 34.50p 34.50p 2348
22/12/2015 34.50p 35.75p 33.09p 34.50p 21162
21/12/2015 34.50p 35.75p 34.50p 34.50p 410
18/12/2015 34.50p 34.50p 33.09p 34.50p 6445
17/12/2015 34.50p 35.75p 33.50p 34.50p 40095
16/12/2015 34.50p 34.50p 34.50p 34.50p 0
15/12/2015 34.50p 34.50p 33.09p 34.50p 14289
14/12/2015 34.50p 34.50p 33.33p 34.50p 13500
11/12/2015 35.50p 35.50p 34.00p 34.50p 3801
10/12/2015 35.50p 35.50p 35.50p 35.50p 0
09/12/2015 35.50p 35.50p 34.00p 35.50p 2062
08/12/2015 35.50p 35.99p 35.50p 35.50p 200
07/12/2015 35.50p 35.99p 33.00p 35.50p 106889
04/12/2015 35.50p 35.99p 35.50p 35.50p 13892
03/12/2015 35.75p 35.75p 34.50p 35.50p 12288
02/12/2015 36.25p 36.25p 35.00p 35.75p 13513
01/12/2015 36.25p 36.30p 35.03p 36.25p 5949
30/11/2015 36.25p 37.00p 35.00p 36.25p 89217
27/11/2015 36.25p 37.50p 36.25p 36.25p 7376
26/11/2015 36.25p 36.65p 36.25p 36.25p 2740
25/11/2015 36.25p 36.25p 36.25p 36.25p 0
24/11/2015 36.50p 36.50p 35.03p 36.25p 5499
23/11/2015 36.50p 36.65p 35.00p 36.50p 10355
20/11/2015 36.50p 36.65p 35.03p 36.50p 5985
19/11/2015 36.50p 36.50p 36.50p 36.50p 0
18/11/2015 36.50p 36.50p 35.15p 36.50p 9990
17/11/2015 36.50p 36.50p 36.50p 36.50p 0
16/11/2015 36.50p 36.50p 35.15p 36.50p 13218
13/11/2015 36.00p 36.66p 35.15p 36.50p 33106
12/11/2015 36.00p 36.00p 36.00p 36.00p 0
11/11/2015 36.00p 36.00p 35.00p 36.00p 42607
10/11/2015 36.00p 36.66p 35.00p 36.00p 21563
09/11/2015 36.00p 36.00p 35.10p 36.00p 4819
06/11/2015 35.50p 36.67p 34.15p 36.00p 16870
05/11/2015 35.50p 35.50p 34.15p 35.50p 3440
04/11/2015 35.50p 35.50p 35.50p 35.50p 0
03/11/2015 35.50p 36.67p 34.15p 35.50p 7292
02/11/2015 35.50p 35.50p 35.50p 35.50p 0
30/10/2015 35.50p 36.67p 34.45p 35.50p 9361
29/10/2015 35.50p 36.67p 34.45p 35.50p 12837
28/10/2015 35.50p 36.67p 34.45p 35.50p 5843
27/10/2015 35.50p 35.50p 34.45p 35.50p 33870
26/10/2015 34.75p 36.01p 34.00p 35.50p 27780
23/10/2015 34.75p 36.50p 34.75p 34.75p 137533
22/10/2015 34.50p 35.67p 34.50p 34.75p 70971
21/10/2015 34.50p 35.94p 33.00p 34.50p 116348
20/10/2015 34.50p 36.00p 33.33p 34.50p 14230
19/10/2015 34.50p 36.00p 33.33p 34.50p 39230
16/10/2015 36.00p 36.00p 34.50p 34.50p 4870
15/10/2015 36.00p 36.00p 36.00p 36.00p 0
14/10/2015 36.00p 36.00p 35.00p 36.00p 3440
13/10/2015 36.00p 36.00p 35.00p 36.00p 7734
12/10/2015 36.00p 36.40p 35.00p 36.00p 21440
09/10/2015 36.25p 36.25p 34.50p 36.00p 29920
08/10/2015 36.50p 36.50p 35.00p 36.25p 24217
07/10/2015 36.50p 36.50p 35.03p 36.50p 90910
06/10/2015 36.50p 36.50p 35.00p 36.50p 22781
05/10/2015 36.50p 36.50p 35.03p 36.50p 13726
02/10/2015 36.50p 36.50p 36.50p 36.50p 0
01/10/2015 36.50p 36.50p 36.50p 36.50p 10340
30/09/2015 36.50p 36.50p 35.03p 36.50p 24377
29/09/2015 36.75p 36.75p 36.00p 36.50p 8275
28/09/2015 37.25p 37.25p 37.15p 37.25p 8400
25/09/2015 37.25p 37.25p 36.03p 37.25p 8232
24/09/2015 37.25p 37.40p 37.25p 37.25p 518
23/09/2015 37.25p 37.40p 36.03p 37.25p 358
22/09/2015 37.50p 37.63p 35.00p 37.25p 34302
21/09/2015 37.50p 37.50p 37.50p 37.50p 0
18/09/2015 37.50p 38.00p 37.50p 37.50p 10000
17/09/2015 37.50p 37.50p 36.00p 37.50p 5025
16/09/2015 37.50p 37.50p 36.03p 37.50p 4133
15/09/2015 38.00p 38.00p 37.10p 38.00p 10000
14/09/2015 38.00p 38.34p 37.00p 38.00p 14486
11/09/2015 38.00p 38.42p 37.10p 38.00p 43286
10/09/2015 38.00p 38.00p 37.10p 38.00p 14429
09/09/2015 38.00p 38.42p 37.30p 38.00p 21462
08/09/2015 39.00p 39.75p 37.03p 38.50p 15928
07/09/2015 39.00p 39.75p 38.02p 39.00p 25012
04/09/2015 39.00p 39.90p 38.00p 39.00p 41161
03/09/2015 38.50p 39.75p 38.02p 39.00p 110994
02/09/2015 38.50p 39.75p 38.50p 38.50p 42531
01/09/2015 38.50p 39.75p 37.03p 38.50p 12767
28/08/2015 38.75p 39.50p 37.53p 38.75p 189946
27/08/2015 38.75p 39.97p 37.53p 38.75p 14071
26/08/2015 38.75p 39.50p 38.75p 38.75p 491
25/08/2015 38.75p 39.50p 37.53p 38.75p 33274
24/08/2015 38.50p 40.00p 37.33p 38.75p 40180
21/08/2015 39.00p 40.58p 37.85p 39.00p 29219
20/08/2015 39.00p 39.00p 39.00p 39.00p 0
19/08/2015 39.00p 39.00p 37.85p 39.00p 6430
18/08/2015 39.00p 39.00p 39.00p 39.00p 0
17/08/2015 39.00p 40.47p 39.00p 39.00p 1700
14/08/2015 39.00p 39.00p 37.85p 39.00p 2578
13/08/2015 39.00p 40.47p 37.85p 39.00p 11899
12/08/2015 39.00p 40.47p 37.83p 39.00p 12990
11/08/2015 39.00p 39.00p 37.83p 39.00p 3966
10/08/2015 39.00p 40.24p 37.83p 39.00p 30415
07/08/2015 38.75p 39.75p 37.75p 39.00p 22500
06/08/2015 38.75p 38.75p 38.75p 38.75p 0
05/08/2015 38.75p 38.75p 37.75p 38.75p 5232
04/08/2015 38.75p 38.75p 38.75p 38.75p 0
03/08/2015 38.75p 39.75p 38.75p 38.75p 1720
31/07/2015 39.25p 39.25p 38.33p 39.25p 24068
30/07/2015 39.25p 39.25p 39.25p 39.25p 0
29/07/2015 39.25p 39.95p 38.33p 39.25p 11000
28/07/2015 39.25p 39.25p 38.33p 39.25p 33253
27/07/2015 38.50p 39.97p 38.32p 38.75p 15381
24/07/2015 38.50p 39.97p 37.50p 38.50p 40451
23/07/2015 38.50p 39.97p 37.99p 38.50p 21646
22/07/2015 41.50p 42.97p 40.45p 41.50p 42372
21/07/2015 41.50p 43.00p 40.99p 41.50p 100063
20/07/2015 41.00p 43.00p 41.00p 41.50p 10804
17/07/2015 38.00p 42.00p 38.00p 41.00p 35546
16/07/2015 37.50p 39.00p 37.50p 38.00p 46427
15/07/2015 37.50p 39.00p 36.50p 37.50p 71343
14/07/2015 37.50p 38.97p 36.50p 37.50p 18086
13/07/2015 37.50p 37.50p 37.50p 37.50p 0
10/07/2015 37.50p 37.50p 36.33p 37.50p 2287
09/07/2015 37.50p 38.97p 37.50p 37.50p 150
08/07/2015 37.50p 37.50p 36.50p 37.50p 4893
07/07/2015 38.50p 38.50p 37.84p 38.00p 4040
06/07/2015 38.50p 39.97p 38.50p 38.50p 3000
03/07/2015 38.50p 40.00p 37.81p 38.50p 39680
02/07/2015 38.50p 38.50p 37.11p 38.50p 9454
01/07/2015 38.25p 39.50p 38.25p 38.50p 10000
30/06/2015 37.50p 40.00p 36.00p 38.25p 109156
29/06/2015 39.50p 39.50p 37.00p 38.00p 29960
26/06/2015 40.50p 40.50p 39.01p 40.50p 5260
25/06/2015 40.50p 41.60p 39.01p 40.50p 4287
24/06/2015 40.50p 41.60p 39.00p 40.50p 121093
23/06/2015 40.50p 41.60p 40.50p 40.50p 3007
22/06/2015 40.50p 41.60p 39.01p 40.50p 14847
19/06/2015 40.50p 41.60p 39.01p 40.50p 21170
18/06/2015 40.50p 40.50p 39.13p 40.50p 6373
17/06/2015 40.50p 42.00p 39.13p 40.50p 20974
16/06/2015 40.50p 40.50p 39.13p 40.50p 3398
15/06/2015 40.50p 41.00p 39.13p 40.50p 163795
12/06/2015 40.50p 40.50p 39.63p 40.50p 35183
11/06/2015 40.50p 41.48p 39.63p 40.50p 12161
10/06/2015 40.50p 40.50p 39.00p 40.50p 52000
09/06/2015 40.50p 40.50p 39.00p 40.50p 16707
08/06/2015 40.50p 41.52p 39.51p 40.50p 14954
05/06/2015 40.50p 41.39p 39.51p 40.50p 6460
04/06/2015 40.50p 42.00p 39.50p 40.50p 27790
03/06/2015 40.50p 40.50p 40.50p 40.50p 0
02/06/2015 40.50p 41.95p 39.00p 40.50p 40319
01/06/2015 40.50p 41.95p 39.35p 40.50p 13000
29/05/2015 40.50p 42.00p 39.00p 40.50p 127500
28/05/2015 40.50p 40.50p 39.35p 40.50p 8250
27/05/2015 40.50p 41.47p 40.50p 40.50p 6418
26/05/2015 40.50p 41.47p 39.33p 40.50p 14257
22/05/2015 40.50p 41.55p 39.13p 40.50p 56884
21/05/2015 40.50p 40.50p 39.13p 40.50p 994
20/05/2015 40.50p 41.50p 39.13p 40.50p 61985
19/05/2015 40.50p 41.00p 39.00p 40.50p 133957
18/05/2015 40.50p 40.50p 39.13p 40.50p 3867
15/05/2015 40.50p 40.50p 39.50p 40.50p 26821
14/05/2015 40.50p 40.50p 40.50p 40.50p 0
13/05/2015 40.50p 40.50p 39.75p 40.50p 28837
12/05/2015 40.75p 40.75p 39.00p 40.50p 37858
11/05/2015 40.75p 40.75p 40.30p 40.75p 3867
08/05/2015 40.75p 40.75p 40.75p 40.75p 0
07/05/2015 41.13p 42.00p 40.05p 40.75p 236391
06/05/2015 41.13p 41.13p 41.13p 41.13p 0
05/05/2015 41.13p 42.45p 40.66p 41.13p 23747
01/05/2015 41.13p 41.13p 41.13p 41.13p 0
30/04/2015 41.13p 42.45p 39.88p 41.13p 14140

*Close Price adjusted for both dividends and splits