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
27/09/2013 38.50p 40.69p 38.01p 40.00p 92329
26/09/2013 38.50p 38.50p 37.05p 38.50p 5957
25/09/2013 38.50p 39.16p 37.01p 38.50p 226
24/09/2013 38.50p 39.34p 37.01p 38.50p 17226
23/09/2013 38.50p 38.50p 37.01p 38.50p 25852
20/09/2013 38.50p 39.49p 37.45p 38.50p 79803
19/09/2013 38.50p 39.55p 37.30p 38.50p 48243
18/09/2013 38.50p 38.50p 37.00p 38.50p 150430
17/09/2013 38.50p 39.62p 37.08p 38.50p 98450
16/09/2013 38.50p 39.69p 37.00p 38.50p 130545
13/09/2013 38.50p 39.69p 37.06p 38.50p 6259
12/09/2013 38.50p 39.99p 37.01p 38.50p 118399
11/09/2013 39.00p 40.00p 37.00p 38.50p 32656
10/09/2013 39.00p 40.35p 36.59p 39.00p 66302
09/09/2013 39.50p 39.50p 37.00p 39.00p 9492
06/09/2013 39.50p 40.50p 35.00p 39.50p 29189
05/09/2013 40.00p 41.22p 38.00p 39.50p 73488
04/09/2013 37.00p 40.00p 37.00p 40.00p 170000
03/09/2013 37.00p 38.49p 35.51p 37.00p 31496
02/09/2013 37.00p 37.00p 36.11p 37.00p 4941
30/08/2013 37.00p 37.00p 36.00p 37.00p 25000
29/08/2013 37.00p 38.25p 35.81p 37.00p 35160
28/08/2013 37.00p 38.50p 36.00p 37.00p 8265
27/08/2013 37.00p 38.39p 35.81p 37.00p 17688
23/08/2013 37.00p 38.37p 37.00p 37.00p 95975
22/08/2013 37.00p 38.50p 37.00p 37.00p 507
21/08/2013 37.00p 37.00p 35.81p 37.00p 3113
20/08/2013 37.00p 37.00p 37.00p 37.00p 50000
19/08/2013 37.00p 39.00p 36.50p 37.00p 19279
16/08/2013 37.00p 39.00p 37.00p 37.00p 8397
15/08/2013 37.00p 39.00p 37.00p 37.00p 8388
14/08/2013 37.00p 39.00p 37.00p 37.00p 0
13/08/2013 37.00p 39.00p 37.00p 37.00p 30146
12/08/2013 37.00p 39.00p 36.71p 37.00p 49386
09/08/2013 37.00p 39.00p 36.50p 37.00p 29778
08/08/2013 37.00p 39.00p 36.68p 37.00p 30704
07/08/2013 37.00p 39.00p 35.71p 37.00p 13813
06/08/2013 37.00p 39.00p 36.44p 37.00p 19206
05/08/2013 37.00p 39.00p 37.00p 37.00p 11788
02/08/2013 37.00p 38.12p 35.91p 37.00p 61796
01/08/2013 37.00p 37.92p 35.80p 37.00p 93541
31/07/2013 37.00p 37.92p 35.24p 37.00p 43072
30/07/2013 37.00p 37.92p 35.22p 37.00p 32353
29/07/2013 37.00p 40.00p 37.00p 37.00p 107567
26/07/2013 37.00p 37.00p 35.11p 37.00p 14258
25/07/2013 37.00p 38.10p 35.11p 37.00p 12915
24/07/2013 37.00p 38.12p 35.11p 37.00p 13029
23/07/2013 37.00p 38.00p 35.01p 37.00p 44536
22/07/2013 37.00p 38.20p 35.00p 37.00p 21000
19/07/2013 37.00p 38.20p 35.05p 37.00p 20190
18/07/2013 37.50p 38.79p 35.11p 37.50p 78523
17/07/2013 37.50p 37.50p 35.00p 37.50p 12690
16/07/2013 36.00p 37.50p 34.41p 37.50p 68854
15/07/2013 36.00p 36.89p 34.40p 36.00p 18900
12/07/2013 35.50p 37.17p 33.00p 35.50p 47310
11/07/2013 34.00p 37.17p 33.00p 35.50p 47899
10/07/2013 34.00p 34.00p 31.50p 34.00p 0
09/07/2013 31.50p 34.00p 31.50p 34.00p 170215
08/07/2013 32.00p 32.00p 30.00p 32.00p 40000
05/07/2013 32.00p 33.56p 31.04p 32.00p 146136
04/07/2013 32.00p 32.92p 30.01p 32.00p 111987
03/07/2013 32.00p 32.00p 30.11p 32.00p 3773
02/07/2013 32.00p 33.00p 30.41p 32.00p 0
01/07/2013 32.00p 33.00p 30.41p 32.00p 17833
28/06/2013 32.00p 32.00p 30.40p 32.00p 24698
27/06/2013 32.00p 33.12p 30.21p 32.00p 69293
26/06/2013 32.00p 33.20p 30.00p 32.00p 30909
25/06/2013 32.50p 32.50p 30.11p 32.50p 0
24/06/2013 32.50p 32.50p 30.11p 32.50p 8031
21/06/2013 32.50p 33.00p 30.11p 32.50p 96229
20/06/2013 32.00p 33.60p 30.01p 32.00p 134438
19/06/2013 32.00p 33.25p 30.11p 32.50p 34440
18/06/2013 32.00p 32.00p 30.25p 32.00p 35412
17/06/2013 32.00p 32.50p 32.00p 32.00p 56083
14/06/2013 32.00p 32.00p 30.10p 32.00p 9023
13/06/2013 32.00p 33.00p 30.00p 32.00p 21529
12/06/2013 33.00p 33.89p 30.00p 33.00p 0
11/06/2013 32.50p 33.89p 30.00p 33.00p 22240
10/06/2013 34.50p 34.50p 30.01p 32.50p 84016
07/06/2013 34.50p 34.50p 32.01p 34.50p 35259
06/06/2013 34.50p 34.50p 32.01p 34.50p 0
05/06/2013 34.50p 34.50p 32.01p 34.50p 3208
04/06/2013 34.50p 35.00p 31.90p 34.50p 52725
03/06/2013 34.50p 34.50p 32.01p 34.50p 16473
31/05/2013 34.50p 36.00p 32.01p 34.50p 32556
30/05/2013 32.50p 36.49p 30.01p 34.50p 12843
29/05/2013 32.50p 32.80p 32.41p 32.50p 94620
28/05/2013 32.00p 35.00p 32.00p 32.50p 44075
24/05/2013 32.00p 33.99p 32.00p 32.00p 3191
23/05/2013 32.00p 32.40p 32.00p 32.00p 14017
22/05/2013 32.00p 33.99p 32.00p 32.00p 7964
21/05/2013 32.00p 33.00p 31.50p 32.00p 0
20/05/2013 31.50p 33.00p 31.50p 32.00p 1969
17/05/2013 30.00p 33.00p 28.76p 31.50p 18646
16/05/2013 29.50p 33.00p 29.00p 30.00p 13867
15/05/2013 29.50p 31.99p 28.75p 29.50p 161683
14/05/2013 29.50p 32.00p 28.50p 29.50p 29748
13/05/2013 29.50p 32.00p 28.50p 29.50p 27276
10/05/2013 29.50p 29.50p 28.25p 29.50p 21962
09/05/2013 29.50p 29.50p 28.01p 29.50p 9315
08/05/2013 29.00p 32.00p 28.00p 32.00p 38242
07/05/2013 29.00p 31.00p 28.00p 29.00p 27918
03/05/2013 29.00p 31.00p 27.91p 29.00p 30876
02/05/2013 29.00p 30.00p 27.91p 29.00p 0
01/05/2013 29.00p 30.00p 27.91p 29.00p 31367
30/04/2013 29.00p 29.50p 27.91p 29.00p 31889
29/04/2013 28.50p 31.00p 27.91p 29.00p 41342
26/04/2013 28.50p 28.50p 28.00p 28.50p 7463
25/04/2013 28.50p 28.50p 28.00p 28.50p 5000
24/04/2013 28.50p 30.00p 27.91p 28.50p 28300
23/04/2013 28.50p 30.00p 28.50p 28.50p 15093
22/04/2013 28.50p 29.99p 28.00p 28.50p 4766
19/04/2013 28.50p 30.00p 27.91p 28.50p 20420
18/04/2013 28.50p 28.50p 27.91p 28.50p 4329
17/04/2013 28.50p 28.50p 27.91p 28.50p 6460
16/04/2013 28.50p 30.00p 27.76p 28.50p 9175
15/04/2013 28.50p 30.00p 27.75p 28.50p 26315
12/04/2013 29.50p 31.00p 28.01p 28.50p 37275
11/04/2013 29.50p 29.50p 28.00p 29.50p 10453
10/04/2013 29.50p 32.00p 28.00p 29.50p 0
09/04/2013 30.00p 32.00p 28.00p 29.50p 20432
08/04/2013 30.50p 32.00p 27.00p 30.00p 147123
05/04/2013 30.50p 32.00p 29.65p 30.50p 53447
04/04/2013 30.50p 30.50p 28.00p 30.50p 11544
03/04/2013 31.50p 31.50p 28.91p 30.50p 47464
02/04/2013 31.50p 31.50p 30.90p 31.50p 13226
28/03/2013 30.50p 33.00p 29.51p 31.50p 21972
27/03/2013 30.50p 30.50p 29.51p 30.50p 5652
26/03/2013 30.50p 34.50p 29.51p 30.50p 45463
25/03/2013 30.50p 33.00p 29.50p 30.50p 15056
22/03/2013 30.50p 30.50p 29.26p 30.50p 3938
21/03/2013 30.50p 32.99p 29.26p 30.50p 17644
20/03/2013 30.50p 33.00p 28.56p 30.50p 94191
19/03/2013 30.50p 33.00p 30.50p 30.50p 4242
18/03/2013 30.50p 33.00p 28.56p 30.50p 160451
15/03/2013 30.50p 33.09p 30.50p 30.50p 13075
14/03/2013 30.50p 33.00p 30.50p 30.50p 31985
13/03/2013 30.50p 30.56p 30.50p 30.50p 17728
12/03/2013 30.50p 30.56p 30.50p 30.50p 8874
11/03/2013 30.50p 30.56p 30.50p 30.50p 73224
08/03/2013 30.50p 30.56p 30.50p 30.50p 2578
07/03/2013 30.50p 30.56p 30.50p 30.50p 26018
06/03/2013 30.50p 38.00p 30.50p 30.50p 44179
05/03/2013 30.50p 30.51p 30.50p 30.50p 3897
04/03/2013 30.50p 30.51p 30.50p 30.50p 2000
01/03/2013 30.50p 32.00p 30.50p 30.50p 34005
28/02/2013 30.50p 32.00p 30.41p 30.50p 20126
27/02/2013 30.50p 30.50p 30.41p 30.50p 17204
26/02/2013 30.50p 32.99p 30.33p 30.50p 62495
25/02/2013 30.50p 32.99p 30.33p 30.50p 395
22/02/2013 30.50p 30.50p 30.26p 30.50p 26067
21/02/2013 30.50p 32.99p 30.26p 30.50p 8860
20/02/2013 30.50p 30.50p 30.25p 30.50p 2323
19/02/2013 30.50p 30.50p 30.01p 30.50p 24036
18/02/2013 30.50p 30.50p 28.26p 30.50p 18553
15/02/2013 30.50p 30.50p 29.91p 30.50p 18906
14/02/2013 30.50p 33.00p 29.91p 30.50p 64931
13/02/2013 30.50p 33.00p 29.91p 30.50p 75889
12/02/2013 30.50p 33.00p 29.91p 30.50p 0
11/02/2013 30.50p 33.00p 29.91p 30.50p 11983
08/02/2013 30.50p 33.00p 29.81p 30.50p 27007
07/02/2013 30.50p 30.50p 29.81p 30.50p 4531
06/02/2013 30.50p 33.00p 29.65p 30.50p 41470
05/02/2013 30.50p 30.50p 29.56p 30.50p 31987
04/02/2013 30.50p 33.00p 29.56p 30.50p 22310
01/02/2013 31.00p 32.99p 30.50p 30.50p 90814
31/01/2013 31.00p 34.45p 31.00p 31.00p 20337
30/01/2013 30.50p 34.10p 30.50p 31.00p 71642
29/01/2013 32.00p 32.00p 31.00p 31.00p 14331
28/01/2013 32.00p 34.00p 31.32p 32.00p 26353
25/01/2013 31.50p 34.00p 30.26p 32.00p 6352
24/01/2013 31.50p 33.99p 30.26p 31.50p 4374
23/01/2013 31.50p 33.99p 30.25p 31.50p 4283
22/01/2013 31.50p 33.48p 30.10p 31.00p 89334
21/01/2013 31.50p 32.74p 31.50p 31.50p 9163
18/01/2013 32.50p 33.00p 30.50p 32.50p 103174
17/01/2013 32.50p 34.00p 30.36p 32.50p 29697
16/01/2013 32.50p 34.00p 30.10p 32.50p 268888
15/01/2013 32.50p 32.50p 30.10p 32.50p 137462
14/01/2013 35.00p 35.00p 30.00p 32.50p 88034
11/01/2013 32.50p 35.54p 32.00p 35.00p 127837
10/01/2013 32.50p 33.67p 31.00p 32.50p 83551
09/01/2013 32.00p 35.00p 31.10p 32.50p 30060
08/01/2013 28.50p 32.00p 28.50p 31.00p 68030
07/01/2013 28.00p 31.00p 28.00p 28.50p 22086
04/01/2013 27.50p 30.00p 27.50p 28.00p 16576
03/01/2013 27.50p 30.00p 26.88p 27.50p 32621
02/01/2013 26.50p 29.99p 25.76p 27.50p 8667
31/12/2012 25.50p 28.00p 24.88p 26.00p 5182
28/12/2012 25.50p 27.99p 24.22p 25.50p 36252
27/12/2012 25.00p 25.00p 24.20p 25.00p 10325
24/12/2012 25.00p 27.00p 24.20p 25.00p 2288
21/12/2012 25.00p 26.99p 24.08p 25.00p 24952
20/12/2012 25.00p 25.00p 24.08p 25.00p 3639
19/12/2012 25.00p 25.00p 23.76p 25.00p 11047
18/12/2012 25.00p 26.50p 23.76p 25.00p 0
17/12/2012 24.50p 26.50p 23.76p 25.00p 14359
14/12/2012 24.50p 24.50p 23.76p 24.50p 2868
13/12/2012 24.50p 25.99p 23.75p 24.50p 0
12/12/2012 24.50p 25.99p 23.75p 24.50p 31424

*Close Price adjusted for both dividends and splits