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
15/07/2014 42.00p 44.89p 40.21p 42.50p 29384
14/07/2014 42.00p 43.56p 42.00p 42.00p 1731
11/07/2014 42.00p 42.00p 40.51p 42.00p 13028
10/07/2014 42.00p 42.00p 40.50p 42.00p 21864
09/07/2014 42.00p 43.89p 40.21p 42.00p 7364
08/07/2014 42.00p 43.89p 40.00p 42.00p 17121
07/07/2014 42.00p 42.00p 40.20p 42.00p 3867
04/07/2014 42.00p 42.00p 40.91p 42.00p 0
03/07/2014 42.00p 42.00p 40.91p 42.00p 31158
02/07/2014 42.00p 42.00p 40.91p 42.00p 288
01/07/2014 42.00p 42.00p 40.91p 42.00p 0
30/06/2014 42.00p 42.00p 40.91p 42.00p 6781
27/06/2014 42.00p 42.00p 42.00p 42.00p 12668
26/06/2014 42.00p 43.99p 40.91p 42.00p 10519
25/06/2014 42.00p 43.99p 40.91p 42.00p 11062
24/06/2014 42.00p 44.00p 40.86p 42.00p 0
23/06/2014 42.00p 44.00p 40.86p 42.00p 40659
20/06/2014 42.00p 42.00p 40.88p 42.00p 12778
19/06/2014 42.00p 44.07p 40.86p 42.00p 8226
18/06/2014 42.00p 42.00p 40.85p 42.00p 3506
17/06/2014 42.00p 42.00p 40.85p 42.00p 6912
16/06/2014 41.00p 44.00p 40.51p 42.00p 51217
13/06/2014 41.00p 42.38p 39.81p 41.00p 6289
12/06/2014 41.50p 41.50p 39.77p 41.00p 9332
11/06/2014 41.00p 43.99p 39.31p 41.50p 45155
10/06/2014 41.00p 42.99p 39.31p 41.00p 36500
09/06/2014 40.50p 42.99p 39.11p 41.00p 46717
06/06/2014 40.50p 40.50p 39.11p 40.50p 3670
05/06/2014 40.50p 41.78p 39.10p 40.50p 113121
04/06/2014 40.50p 41.84p 39.06p 40.50p 31448
03/06/2014 40.50p 41.99p 39.03p 40.50p 7581
02/06/2014 40.50p 40.50p 39.03p 40.50p 7984
30/05/2014 40.50p 41.00p 39.03p 40.50p 11292
29/05/2014 40.50p 40.50p 39.03p 40.50p 20000
28/05/2014 40.50p 40.50p 39.03p 40.50p 11487
27/05/2014 40.50p 41.99p 39.03p 40.50p 2731
23/05/2014 40.50p 41.99p 39.03p 40.50p 30102
22/05/2014 40.50p 41.99p 39.03p 40.50p 3121
21/05/2014 40.50p 40.50p 39.03p 40.50p 1000
20/05/2014 41.00p 41.89p 39.02p 40.50p 6743
19/05/2014 41.00p 41.00p 39.02p 41.00p 15172
16/05/2014 41.00p 41.00p 39.02p 41.00p 62313
15/05/2014 41.00p 41.00p 39.02p 41.00p 6986
14/05/2014 41.50p 41.50p 39.02p 41.00p 35381
13/05/2014 41.50p 41.50p 38.55p 41.50p 31988
12/05/2014 41.50p 41.50p 39.00p 41.50p 12891
09/05/2014 41.50p 42.31p 39.03p 41.50p 25022
08/05/2014 41.50p 41.50p 39.03p 41.50p 0
07/05/2014 41.50p 41.50p 39.03p 41.50p 5713
06/05/2014 41.50p 41.50p 39.00p 41.50p 279000
02/05/2014 41.50p 41.50p 39.01p 41.50p 20682
01/05/2014 41.50p 41.50p 39.01p 41.50p 10783
30/04/2014 41.50p 41.50p 39.00p 41.50p 0
29/04/2014 41.50p 41.50p 39.00p 41.50p 11012
28/04/2014 41.50p 41.50p 39.75p 41.50p 100000
25/04/2014 41.50p 42.31p 39.05p 41.50p 24915
24/04/2014 41.50p 42.31p 39.05p 41.50p 24979
23/04/2014 41.50p 41.50p 39.05p 41.50p 3000
22/04/2014 41.50p 42.32p 41.50p 41.50p 450
17/04/2014 41.50p 42.35p 41.50p 41.50p 5300
16/04/2014 41.50p 41.50p 39.05p 41.50p 2710
15/04/2014 41.50p 41.50p 39.05p 41.50p 3058
14/04/2014 41.50p 41.50p 39.05p 41.50p 14832
11/04/2014 41.50p 42.35p 39.02p 41.50p 13338
10/04/2014 41.50p 41.50p 39.10p 41.50p 8750
09/04/2014 41.50p 42.81p 41.50p 41.50p 1167
08/04/2014 41.50p 42.81p 39.02p 41.50p 76834
07/04/2014 41.50p 41.50p 39.02p 41.50p 15035
04/04/2014 41.50p 41.50p 39.01p 41.50p 72276
03/04/2014 41.50p 41.50p 39.00p 41.50p 20407
02/04/2014 41.50p 42.85p 39.00p 41.50p 22408
01/04/2014 41.50p 42.85p 39.00p 41.50p 34434
31/03/2014 41.50p 43.89p 39.00p 41.50p 98881
28/03/2014 41.50p 41.50p 39.00p 39.00p 63224
27/03/2014 41.50p 41.50p 39.02p 41.50p 6390
26/03/2014 41.50p 42.85p 39.02p 41.50p 16389
25/03/2014 41.50p 41.50p 39.00p 41.50p 15734
24/03/2014 41.50p 42.80p 39.02p 41.50p 9884
21/03/2014 41.50p 41.50p 39.00p 41.50p 55975
20/03/2014 41.50p 42.89p 39.01p 41.50p 19685
19/03/2014 41.50p 41.50p 39.01p 41.50p 2496
18/03/2014 41.50p 41.50p 39.01p 41.50p 3867
17/03/2014 41.50p 41.50p 38.50p 41.50p 52716
14/03/2014 41.50p 41.50p 39.01p 41.50p 0
13/03/2014 41.50p 41.50p 39.01p 41.50p 2256
12/03/2014 41.50p 41.50p 40.00p 41.50p 0
11/03/2014 41.50p 41.50p 40.00p 41.50p 30000
10/03/2014 41.50p 43.49p 39.00p 41.50p 41426
07/03/2014 41.50p 43.89p 39.45p 41.50p 13541
06/03/2014 41.50p 43.89p 39.45p 41.50p 18165
05/03/2014 41.50p 43.89p 41.50p 41.50p 6818
04/03/2014 41.50p 41.50p 39.45p 41.50p 5069
03/03/2014 41.00p 42.50p 39.01p 41.00p 14928
28/02/2014 42.50p 43.45p 42.50p 42.50p 6847
27/02/2014 42.00p 43.00p 40.01p 42.50p 22703
26/02/2014 42.00p 42.80p 40.01p 42.00p 10832
25/02/2014 41.50p 42.00p 40.00p 42.00p 95504
24/02/2014 40.50p 40.50p 38.00p 40.50p 158326
21/02/2014 40.50p 42.11p 38.01p 40.50p 26327
20/02/2014 40.50p 42.11p 38.01p 40.50p 37964
19/02/2014 40.50p 41.25p 38.01p 40.50p 35243
18/02/2014 40.50p 42.00p 38.01p 40.50p 33106
17/02/2014 40.50p 41.20p 40.50p 40.50p 10000
14/02/2014 40.50p 41.20p 38.01p 40.50p 13007
13/02/2014 40.50p 41.20p 38.01p 40.50p 18881
12/02/2014 40.50p 41.25p 38.01p 40.50p 31642
11/02/2014 40.50p 40.78p 38.01p 40.50p 46471
10/02/2014 40.50p 40.50p 38.00p 40.50p 71594
07/02/2014 40.50p 40.50p 36.30p 40.50p 0
06/02/2014 40.50p 40.50p 36.30p 40.50p 45047
05/02/2014 40.50p 40.50p 38.00p 40.50p 0
04/02/2014 40.50p 40.50p 38.00p 40.50p 95000
03/02/2014 40.50p 41.78p 37.00p 40.50p 22833
31/01/2014 40.50p 40.50p 38.01p 40.50p 19400
30/01/2014 40.50p 40.50p 38.01p 40.50p 2918
29/01/2014 40.50p 40.50p 38.01p 40.50p 8423
28/01/2014 40.50p 40.50p 38.00p 40.50p 48186
27/01/2014 40.50p 40.50p 38.01p 40.50p 2578
24/01/2014 41.00p 42.49p 38.10p 40.50p 37529
23/01/2014 41.00p 42.49p 39.01p 41.00p 10005
22/01/2014 41.00p 42.53p 39.10p 41.00p 147186
21/01/2014 41.00p 42.25p 39.00p 41.00p 154899
20/01/2014 41.00p 41.00p 39.08p 41.00p 21172
17/01/2014 41.00p 42.49p 39.00p 41.00p 70338
16/01/2014 41.00p 42.49p 39.11p 41.00p 30752
15/01/2014 41.00p 42.49p 39.01p 41.00p 80487
14/01/2014 40.50p 42.00p 38.10p 40.50p 12863
13/01/2014 40.50p 42.00p 38.13p 40.50p 78914
10/01/2014 40.50p 42.00p 40.50p 40.50p 11904
09/01/2014 40.50p 40.50p 38.10p 40.50p 11000
08/01/2014 41.00p 42.00p 39.01p 40.50p 26156
07/01/2014 41.00p 41.50p 41.00p 41.00p 4782
06/01/2014 41.00p 41.50p 40.99p 41.00p 17322
03/01/2014 41.00p 41.00p 39.50p 41.00p 30923
02/01/2014 41.00p 41.00p 39.00p 41.00p 21059
31/12/2013 41.00p 41.00p 39.01p 41.00p 7549
30/12/2013 41.00p 41.00p 39.01p 41.00p 9338
27/12/2013 41.00p 41.00p 39.01p 41.00p 12014
24/12/2013 41.00p 41.00p 39.01p 41.00p 41836
23/12/2013 41.00p 41.00p 38.00p 41.00p 5948
20/12/2013 41.00p 41.00p 39.01p 41.00p 34394
19/12/2013 41.00p 41.00p 40.75p 41.00p 2423
18/12/2013 41.00p 41.00p 39.00p 41.00p 37759
17/12/2013 40.50p 41.00p 38.01p 41.00p 34273
16/12/2013 40.50p 40.50p 36.50p 40.50p 0
13/12/2013 40.50p 40.50p 36.50p 40.50p 101908
12/12/2013 41.00p 41.29p 38.00p 40.50p 18351
11/12/2013 41.00p 41.30p 39.01p 41.00p 66735
10/12/2013 41.00p 41.50p 39.01p 41.00p 30914
09/12/2013 41.00p 41.00p 39.80p 41.00p 7500
06/12/2013 41.00p 41.00p 39.01p 41.00p 5000
05/12/2013 41.00p 41.00p 39.01p 41.00p 9696
04/12/2013 41.00p 41.00p 39.01p 41.00p 30471
03/12/2013 41.00p 41.00p 39.01p 41.00p 0
02/12/2013 41.00p 41.00p 39.01p 41.00p 11683
29/11/2013 41.00p 41.00p 39.01p 41.00p 2000
28/11/2013 41.00p 42.75p 39.01p 41.00p 8111
27/11/2013 41.50p 41.50p 38.00p 41.00p 19733
26/11/2013 41.50p 41.50p 38.00p 41.50p 42828
25/11/2013 41.50p 41.50p 41.24p 41.50p 11000
22/11/2013 41.50p 41.50p 40.01p 41.50p 15000
21/11/2013 41.50p 41.50p 41.24p 41.50p 784
20/11/2013 41.50p 41.50p 40.01p 41.50p 7000
19/11/2013 41.50p 41.50p 40.01p 41.50p 2695
18/11/2013 41.50p 41.50p 40.01p 41.50p 62541
15/11/2013 41.50p 41.89p 41.50p 41.50p 2344
14/11/2013 41.50p 41.50p 40.01p 41.50p 3018
13/11/2013 41.50p 42.00p 40.01p 41.50p 0
12/11/2013 41.50p 42.00p 40.01p 41.50p 33677
11/11/2013 41.50p 42.01p 41.50p 41.50p 7051
08/11/2013 41.50p 41.50p 40.00p 41.50p 37000
07/11/2013 40.50p 41.50p 40.38p 41.50p 24409
06/11/2013 39.50p 40.50p 39.50p 40.50p 72171
05/11/2013 40.00p 41.51p 38.91p 39.50p 141673
04/11/2013 40.00p 42.61p 38.90p 40.00p 207589
01/11/2013 40.00p 41.52p 38.77p 40.00p 26376
31/10/2013 40.00p 41.69p 38.96p 40.00p 40356
30/10/2013 39.50p 42.00p 38.56p 40.00p 37105
29/10/2013 38.50p 40.45p 36.00p 38.50p 123548
28/10/2013 38.50p 39.65p 36.01p 38.50p 97756
25/10/2013 38.50p 40.13p 36.00p 38.50p 56686
24/10/2013 38.50p 40.13p 36.00p 38.50p 34705
23/10/2013 38.50p 40.15p 36.00p 38.50p 15999
22/10/2013 38.50p 40.36p 36.00p 38.50p 41418
21/10/2013 38.50p 40.36p 36.01p 38.50p 27647
18/10/2013 38.50p 38.50p 36.01p 38.50p 6739
17/10/2013 38.50p 40.36p 37.00p 38.50p 28085
16/10/2013 38.50p 38.50p 36.01p 38.50p 2607
15/10/2013 38.50p 40.36p 36.01p 38.50p 34010
14/10/2013 38.50p 39.50p 36.90p 38.50p 31057
11/10/2013 39.50p 39.50p 38.00p 38.50p 124232
10/10/2013 39.00p 39.50p 37.01p 39.00p 0
09/10/2013 39.50p 39.50p 37.01p 39.00p 7183
08/10/2013 39.50p 39.50p 37.00p 39.50p 16021
07/10/2013 39.50p 39.50p 37.06p 39.50p 6481
04/10/2013 39.50p 39.50p 37.08p 39.50p 4613
03/10/2013 39.50p 39.50p 39.25p 39.50p 1146
02/10/2013 39.50p 40.00p 37.01p 39.50p 0
01/10/2013 40.00p 40.00p 37.01p 39.50p 15084
30/09/2013 40.00p 40.00p 38.00p 40.00p 49051

*Close Price adjusted for both dividends and splits