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
29/04/2015 41.25p 42.36p 40.54p 41.13p 16740
28/04/2015 40.75p 43.00p 40.54p 41.25p 50869
27/04/2015 40.50p 42.00p 40.13p 40.75p 22268
24/04/2015 40.50p 41.95p 39.50p 40.50p 67665
23/04/2015 40.50p 42.00p 39.45p 40.50p 95387
22/04/2015 40.50p 42.00p 39.44p 40.50p 136340
21/04/2015 40.50p 41.95p 39.44p 40.50p 11247
20/04/2015 40.50p 40.50p 39.44p 40.50p 1197
17/04/2015 40.50p 42.00p 39.44p 40.50p 7703
16/04/2015 40.50p 41.95p 39.44p 40.50p 3539
15/04/2015 40.50p 41.95p 39.44p 40.50p 4800
14/04/2015 40.50p 42.00p 39.43p 40.50p 57905
13/04/2015 40.50p 41.95p 39.40p 40.50p 50514
10/04/2015 40.50p 41.95p 39.40p 40.50p 101964
09/04/2015 40.50p 41.95p 39.40p 40.50p 3247
08/04/2015 40.50p 42.00p 39.38p 40.50p 53891
07/04/2015 40.50p 41.65p 39.35p 40.50p 2964
02/04/2015 40.50p 41.70p 39.21p 40.50p 173680
01/04/2015 40.25p 41.50p 39.13p 40.50p 90736
31/03/2015 40.50p 41.25p 39.07p 40.25p 138566
30/03/2015 39.75p 41.50p 39.38p 40.50p 108189
27/03/2015 39.75p 39.75p 39.38p 39.75p 6283
26/03/2015 39.75p 40.50p 39.25p 39.75p 65740
25/03/2015 39.25p 41.00p 39.25p 39.25p 19186
24/03/2015 39.25p 40.50p 39.25p 39.25p 16907
23/03/2015 38.75p 41.00p 38.75p 39.25p 240401
20/03/2015 39.00p 39.00p 38.75p 38.75p 51860
19/03/2015 37.00p 41.00p 37.00p 39.00p 31128
18/03/2015 36.50p 40.00p 36.50p 37.00p 95838
17/03/2015 36.50p 38.00p 36.50p 36.50p 83653
16/03/2015 36.50p 37.21p 35.03p 36.50p 57744
13/03/2015 36.50p 36.50p 35.10p 36.50p 39320
12/03/2015 36.50p 37.15p 35.00p 36.50p 17861
11/03/2015 36.50p 36.50p 35.22p 36.50p 88757
10/03/2015 36.50p 36.92p 35.30p 36.50p 36315
09/03/2015 36.50p 36.93p 35.32p 36.50p 67186
06/03/2015 36.50p 36.50p 36.50p 36.50p 0
05/03/2015 36.50p 36.95p 35.06p 36.50p 18484
04/03/2015 36.50p 36.50p 35.06p 36.50p 8011
03/03/2015 36.50p 37.15p 35.05p 36.50p 36253
02/03/2015 36.50p 36.50p 35.05p 36.50p 61707
27/02/2015 36.50p 37.15p 35.06p 36.50p 62217
26/02/2015 36.50p 36.50p 35.05p 36.50p 22455
25/02/2015 36.50p 37.15p 35.60p 36.50p 8744
24/02/2015 36.50p 37.20p 35.05p 36.50p 11091
23/02/2015 36.50p 37.20p 35.05p 36.50p 5834
20/02/2015 36.50p 37.25p 35.15p 36.50p 9156
19/02/2015 36.50p 36.50p 35.00p 36.50p 151274
18/02/2015 36.50p 37.56p 35.00p 36.50p 55846
17/02/2015 36.50p 37.09p 35.00p 36.50p 88163
16/02/2015 36.50p 36.50p 36.50p 36.50p 0
13/02/2015 36.50p 36.50p 35.00p 36.50p 7903
12/02/2015 36.50p 36.50p 35.26p 36.50p 4691
11/02/2015 36.50p 37.09p 35.26p 36.50p 9652
10/02/2015 36.50p 37.10p 35.00p 36.50p 12862
09/02/2015 36.50p 37.70p 35.00p 36.50p 129340
06/02/2015 36.50p 38.00p 35.20p 36.50p 20105
05/02/2015 36.50p 37.00p 35.20p 36.50p 10629
04/02/2015 36.50p 38.00p 35.10p 36.50p 47748
03/02/2015 36.50p 36.80p 35.06p 36.50p 87395
02/02/2015 36.50p 36.79p 35.00p 36.50p 6098
30/01/2015 36.50p 36.50p 35.06p 36.50p 814
29/01/2015 36.50p 37.02p 36.50p 36.50p 20000
28/01/2015 36.50p 36.79p 35.06p 36.50p 29248
27/01/2015 36.50p 36.50p 35.00p 36.50p 4000
26/01/2015 36.50p 37.34p 35.06p 36.50p 30761
23/01/2015 36.50p 36.50p 35.08p 36.50p 8030
22/01/2015 36.50p 36.50p 35.06p 36.50p 61758
21/01/2015 36.50p 36.50p 34.50p 36.50p 69603
20/01/2015 36.50p 37.34p 35.06p 36.50p 8628
19/01/2015 36.50p 36.50p 35.08p 36.50p 10331
16/01/2015 36.50p 36.50p 35.16p 36.50p 9665
15/01/2015 36.50p 36.50p 36.50p 36.50p 0
14/01/2015 36.50p 37.55p 35.16p 36.50p 14596
13/01/2015 36.50p 36.50p 35.16p 36.50p 2578
12/01/2015 36.50p 37.55p 35.17p 36.50p 15753
09/01/2015 36.50p 37.90p 35.16p 36.50p 59612
08/01/2015 36.50p 37.25p 35.10p 36.50p 19826
07/01/2015 36.50p 36.50p 35.10p 36.50p 30321
06/01/2015 37.00p 37.90p 35.10p 36.50p 36291
05/01/2015 37.00p 37.00p 36.30p 37.00p 4659
02/01/2015 37.00p 37.00p 36.30p 37.00p 3398
31/12/2014 37.00p 37.00p 37.00p 37.00p 0
30/12/2014 37.00p 37.00p 37.00p 37.00p 0
29/12/2014 37.00p 37.69p 36.10p 37.00p 14156
24/12/2014 36.50p 37.00p 36.50p 37.00p 10502
23/12/2014 36.50p 36.90p 36.10p 36.50p 11883
22/12/2014 36.50p 36.90p 36.11p 36.50p 15000
19/12/2014 37.50p 37.50p 36.11p 36.50p 19123
18/12/2014 36.50p 36.85p 36.11p 36.50p 12870
17/12/2014 37.00p 37.00p 36.01p 36.50p 60708
16/12/2014 37.00p 37.89p 37.00p 37.00p 4120
15/12/2014 37.00p 37.89p 36.10p 37.00p 22134
12/12/2014 37.00p 37.00p 36.35p 37.00p 6333
11/12/2014 37.00p 37.00p 36.35p 37.00p 10000
10/12/2014 37.00p 37.99p 37.00p 37.00p 3948
09/12/2014 37.00p 37.99p 36.35p 37.00p 14790
08/12/2014 37.00p 37.99p 36.10p 37.00p 21225
05/12/2014 37.00p 37.00p 37.00p 37.00p 0
04/12/2014 36.50p 38.00p 36.10p 37.00p 35224
03/12/2014 36.50p 37.99p 35.35p 36.50p 3776
02/12/2014 36.50p 37.00p 35.11p 36.50p 76927
01/12/2014 36.50p 36.50p 35.08p 36.50p 45448
28/11/2014 36.50p 36.50p 36.50p 36.50p 16950
27/11/2014 36.50p 37.99p 35.35p 36.50p 18999
26/11/2014 36.50p 37.99p 35.33p 36.50p 19933
25/11/2014 36.50p 37.99p 36.50p 36.50p 7500
24/11/2014 36.50p 37.79p 35.21p 36.50p 18711
21/11/2014 36.50p 36.50p 35.21p 36.50p 6578
20/11/2014 36.50p 36.50p 36.50p 36.50p 0
19/11/2014 36.50p 36.50p 35.21p 36.50p 3867
18/11/2014 36.50p 36.50p 36.50p 36.50p 0
17/11/2014 36.50p 37.89p 35.11p 36.50p 48603
14/11/2014 37.89p 37.89p 35.51p 36.50p 14615
13/11/2014 36.50p 38.00p 36.50p 36.50p 8839
12/11/2014 36.50p 37.50p 35.32p 36.50p 28552
11/11/2014 36.50p 36.50p 35.24p 36.50p 2061
10/11/2014 36.50p 37.89p 35.11p 36.50p 25960
07/11/2014 36.50p 36.50p 35.24p 36.50p 12578
06/11/2014 36.50p 37.00p 35.24p 36.50p 12084
05/11/2014 36.50p 37.00p 35.25p 36.50p 3078
04/11/2014 35.00p 36.50p 35.00p 36.50p 43654
03/11/2014 35.00p 35.50p 34.01p 35.00p 17666
31/10/2014 34.50p 35.50p 33.11p 35.00p 56851
30/10/2014 34.50p 34.50p 33.24p 34.50p 8954
29/10/2014 34.00p 35.00p 33.21p 34.50p 39786
28/10/2014 34.00p 34.95p 33.01p 34.00p 25967
27/10/2014 34.00p 34.34p 34.00p 34.00p 8888
24/10/2014 34.50p 35.40p 32.00p 34.00p 152868
23/10/2014 34.50p 35.50p 33.01p 34.50p 14523
22/10/2014 33.50p 34.50p 33.50p 34.50p 2856
21/10/2014 33.50p 33.50p 32.01p 33.50p 1158
20/10/2014 33.50p 33.50p 32.01p 33.50p 28370
17/10/2014 33.00p 33.50p 32.00p 33.50p 51250
16/10/2014 34.50p 34.50p 32.00p 34.50p 27339
15/10/2014 35.50p 35.50p 32.00p 34.50p 8417
14/10/2014 36.50p 36.50p 34.00p 35.50p 21893
13/10/2014 36.50p 37.50p 35.01p 36.50p 5833
10/10/2014 37.50p 37.99p 36.00p 37.50p 7585
09/10/2014 37.75p 37.99p 36.51p 37.75p 2063
08/10/2014 37.75p 37.75p 37.75p 37.75p 0
07/10/2014 37.75p 37.99p 36.51p 37.75p 14224
06/10/2014 37.00p 37.99p 36.01p 37.75p 7047
03/10/2014 37.00p 37.00p 36.01p 37.00p 2835
02/10/2014 37.50p 37.89p 34.00p 37.00p 234019
01/10/2014 39.00p 39.00p 38.01p 38.37p 4873
30/09/2014 39.50p 39.50p 38.50p 39.00p 14103
29/09/2014 40.00p 40.00p 38.00p 39.50p 22121
26/09/2014 40.00p 40.00p 39.01p 40.00p 35861
25/09/2014 40.00p 40.00p 39.00p 40.00p 56223
24/09/2014 40.50p 41.00p 39.50p 40.00p 21487
23/09/2014 40.50p 40.50p 40.50p 40.50p 0
22/09/2014 40.50p 41.01p 39.21p 40.50p 3955
19/09/2014 39.50p 40.50p 38.99p 40.50p 61116
18/09/2014 39.50p 39.50p 39.50p 39.50p 0
17/09/2014 39.50p 39.50p 38.99p 39.50p 30218
16/09/2014 39.50p 39.50p 38.98p 39.50p 36980
15/09/2014 39.50p 39.50p 38.98p 39.50p 21550
12/09/2014 39.50p 39.50p 39.50p 39.50p 0
11/09/2014 39.50p 40.71p 38.98p 39.50p 35472
10/09/2014 39.50p 40.71p 39.50p 39.50p 390
09/09/2014 39.50p 40.71p 39.50p 39.50p 3728
08/09/2014 39.50p 39.50p 39.50p 39.50p 0
05/09/2014 39.50p 40.71p 38.98p 39.50p 20180
04/09/2014 39.50p 39.50p 38.98p 39.50p 8158
03/09/2014 39.50p 40.73p 38.98p 39.50p 39554
02/09/2014 39.50p 40.74p 38.91p 39.50p 24835
01/09/2014 39.50p 39.50p 38.91p 39.50p 2578
29/08/2014 39.50p 40.74p 38.90p 39.50p 3581
28/08/2014 39.50p 40.79p 38.85p 39.50p 63139
27/08/2014 39.50p 40.55p 38.01p 39.50p 58138
26/08/2014 40.00p 40.89p 38.25p 39.50p 190835
22/08/2014 40.50p 41.11p 39.50p 40.00p 20940
21/08/2014 40.50p 40.88p 38.90p 40.50p 34246
20/08/2014 40.50p 41.00p 38.12p 40.50p 41563
19/08/2014 40.50p 42.19p 38.35p 40.50p 17231
18/08/2014 40.50p 42.23p 38.00p 40.50p 20778
15/08/2014 39.50p 41.39p 37.10p 40.50p 16728
14/08/2014 39.50p 40.89p 37.10p 39.50p 34999
13/08/2014 39.50p 39.50p 37.01p 39.50p 2575
12/08/2014 39.50p 39.50p 39.50p 39.50p 0
11/08/2014 39.50p 41.24p 37.01p 39.50p 11936
08/08/2014 39.50p 41.09p 37.01p 39.50p 21015
07/08/2014 39.50p 39.50p 37.01p 39.50p 4344
06/08/2014 39.50p 41.49p 37.00p 39.50p 0
05/08/2014 39.50p 41.49p 37.00p 39.50p 62961
04/08/2014 39.50p 41.49p 37.01p 39.50p 11970
01/08/2014 41.00p 41.00p 37.38p 39.50p 69898
31/07/2014 41.00p 43.00p 39.21p 41.00p 0
30/07/2014 41.00p 43.00p 39.21p 41.00p 0
29/07/2014 41.00p 43.00p 39.21p 41.00p 16378
28/07/2014 41.50p 43.69p 39.27p 41.50p 11286
25/07/2014 42.00p 42.00p 40.00p 41.50p 24000
24/07/2014 42.00p 42.60p 40.01p 42.00p 34984
23/07/2014 42.00p 42.00p 40.01p 42.00p 6914
22/07/2014 42.00p 42.60p 40.01p 42.00p 26670
21/07/2014 42.00p 42.00p 40.01p 42.00p 7500
18/07/2014 41.50p 42.00p 39.77p 42.00p 21700
17/07/2014 41.50p 44.89p 40.21p 41.50p 0
16/07/2014 41.50p 44.89p 40.21p 41.50p 0

*Close Price adjusted for both dividends and splits