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
27/02/2012 24.00p 24.00p 23.01p 24.00p 3093
24/02/2012 24.00p 24.28p 24.00p 24.00p 5000
23/02/2012 24.00p 24.00p 23.00p 24.00p 0
22/02/2012 24.00p 24.00p 23.00p 24.00p 2000
21/02/2012 24.00p 24.00p 23.01p 24.00p 3764
20/02/2012 24.00p 24.00p 23.01p 24.00p 0
17/02/2012 24.00p 24.00p 23.01p 24.00p 0
16/02/2012 24.00p 24.00p 23.01p 24.00p 2265
15/02/2012 24.00p 25.00p 24.00p 24.00p 2785
14/02/2012 24.50p 24.50p 23.18p 24.00p 2000
13/02/2012 24.50p 24.50p 23.01p 24.50p 4500
10/02/2012 24.50p 24.50p 23.00p 24.50p 12657
09/02/2012 24.00p 25.00p 23.01p 24.50p 11007
08/02/2012 24.00p 25.00p 23.00p 24.00p 0
07/02/2012 24.00p 25.00p 23.00p 24.00p 0
06/02/2012 24.50p 25.00p 23.00p 24.00p 63384
03/02/2012 24.50p 24.50p 23.50p 24.50p 0
02/02/2012 24.50p 24.50p 23.50p 24.50p 0
01/02/2012 24.50p 24.50p 23.50p 24.50p 3676
31/01/2012 25.00p 25.00p 23.00p 24.50p 3000
30/01/2012 25.00p 25.40p 24.01p 25.00p 0
27/01/2012 25.00p 25.40p 24.01p 25.00p 0
26/01/2012 25.00p 25.40p 24.01p 25.00p 0
25/01/2012 25.00p 25.40p 24.01p 25.00p 0
24/01/2012 25.00p 25.40p 24.01p 25.00p 10421
23/01/2012 25.00p 25.40p 23.00p 25.00p 0
20/01/2012 25.00p 25.40p 23.00p 25.00p 10000
19/01/2012 25.00p 25.40p 25.00p 25.00p 1730
18/01/2012 25.00p 25.00p 23.00p 25.00p 5000
17/01/2012 25.00p 25.00p 24.01p 25.00p 0
16/01/2012 25.00p 25.00p 24.01p 25.00p 2200
13/01/2012 25.00p 26.00p 25.00p 25.00p 2681
12/01/2012 25.00p 25.00p 24.00p 25.00p 0
11/01/2012 25.00p 25.00p 24.00p 25.00p 3000
10/01/2012 25.00p 25.99p 24.00p 25.00p 0
09/01/2012 25.00p 25.99p 24.00p 25.00p 6376
06/01/2012 25.00p 25.00p 24.00p 25.00p 737
05/01/2012 25.00p 25.00p 23.41p 25.00p 0
04/01/2012 25.00p 25.00p 23.41p 25.00p 0
03/01/2012 25.00p 25.00p 23.41p 25.00p 0
30/12/2011 25.00p 25.00p 23.41p 24.50p 2000
29/12/2011 25.50p 25.50p 23.81p 25.00p 1481
28/12/2011 25.50p 25.50p 23.80p 25.50p 2500
23/12/2011 25.00p 25.50p 23.80p 25.50p 2728
22/12/2011 22.00p 24.00p 20.64p 24.00p 0
21/12/2011 21.00p 22.00p 20.64p 22.00p 3252
20/12/2011 21.00p 21.49p 20.32p 21.00p 4722
19/12/2011 21.50p 21.50p 21.00p 21.00p 2728
16/12/2011 21.50p 23.00p 21.50p 21.50p 0
15/12/2011 21.50p 23.00p 21.50p 21.50p 3461
14/12/2011 22.50p 23.00p 21.00p 21.50p 0
13/12/2011 22.75p 23.00p 22.24p 22.50p 0
12/12/2011 22.75p 22.75p 22.24p 22.75p 0
09/12/2011 22.75p 22.75p 22.24p 22.75p 1526
08/12/2011 24.50p 24.50p 22.75p 22.75p 39895
07/12/2011 24.50p 24.50p 23.01p 24.50p 4346
06/12/2011 24.50p 24.50p 23.01p 24.50p 5000
05/12/2011 24.50p 24.50p 23.00p 24.50p 0
02/12/2011 24.50p 24.50p 23.00p 24.50p 0
01/12/2011 24.50p 24.50p 23.00p 24.50p 0
30/11/2011 23.50p 23.70p 23.00p 23.50p 0
29/11/2011 23.50p 23.70p 23.00p 23.50p 0
28/11/2011 23.00p 23.70p 23.00p 23.50p 4219
25/11/2011 22.00p 23.00p 22.00p 23.00p 21576
24/11/2011 22.00p 22.50p 22.00p 22.00p 641
23/11/2011 22.50p 23.25p 19.00p 22.00p 0
22/11/2011 22.50p 23.25p 19.00p 22.50p 17129
21/11/2011 24.00p 24.57p 20.00p 22.50p 22337
18/11/2011 24.00p 24.00p 23.00p 24.00p 1717
17/11/2011 25.00p 25.00p 23.00p 25.00p 3628
16/11/2011 25.00p 25.75p 25.00p 25.00p 0
15/11/2011 25.00p 25.75p 25.00p 25.00p 3088
14/11/2011 25.00p 25.00p 24.00p 25.00p 0
11/11/2011 25.00p 25.00p 24.00p 25.00p 398
10/11/2011 25.00p 26.00p 24.00p 25.00p 0
09/11/2011 26.00p 26.00p 24.00p 26.00p 5898
08/11/2011 26.00p 27.00p 25.00p 26.00p 0
07/11/2011 26.00p 27.00p 25.00p 26.00p 0
04/11/2011 27.00p 27.00p 25.00p 26.00p 7170
03/11/2011 27.00p 28.00p 27.00p 27.00p 0
02/11/2011 27.00p 28.00p 27.00p 27.00p 0
01/11/2011 27.00p 28.00p 27.00p 27.00p 156
31/10/2011 27.00p 27.00p 25.50p 27.00p 0
28/10/2011 26.00p 27.00p 25.50p 27.00p 0
27/10/2011 25.50p 26.25p 25.50p 26.00p 8026
26/10/2011 26.00p 26.00p 24.00p 25.50p 10629
25/10/2011 26.00p 26.00p 24.00p 26.00p 2000
24/10/2011 26.00p 26.00p 24.00p 26.00p 0
21/10/2011 26.00p 26.00p 24.00p 26.00p 1620
20/10/2011 27.00p 27.00p 24.28p 26.00p 21086
19/10/2011 26.00p 27.00p 22.75p 27.00p 0
18/10/2011 26.00p 26.00p 22.75p 26.00p 0
17/10/2011 22.75p 26.00p 22.75p 26.00p 11000
14/10/2011 22.25p 23.50p 21.75p 22.50p 3546
13/10/2011 22.25p 22.85p 22.25p 22.25p 2553
12/10/2011 22.25p 23.00p 21.00p 22.25p 0
11/10/2011 23.00p 23.00p 21.00p 22.25p 2000
10/10/2011 22.50p 23.00p 22.00p 23.00p 3416
07/10/2011 22.50p 22.50p 21.00p 22.50p 6416
06/10/2011 23.00p 23.00p 21.00p 22.50p 2500
05/10/2011 23.00p 24.50p 22.00p 23.00p 0
04/10/2011 24.50p 24.50p 22.00p 23.00p 5280
03/10/2011 24.50p 24.50p 24.00p 24.50p 0
30/09/2011 24.50p 24.50p 24.00p 24.50p 5000
29/09/2011 24.50p 24.50p 24.00p 24.50p 6500
28/09/2011 24.50p 24.50p 18.00p 24.50p 0
27/09/2011 24.50p 24.50p 18.00p 24.50p 15750
26/09/2011 24.50p 24.50p 20.00p 22.50p 7000
23/09/2011 25.00p 25.00p 20.00p 24.50p 9510
22/09/2011 24.50p 25.37p 23.00p 24.50p 4006
21/09/2011 26.00p 26.00p 24.00p 24.50p 2941
20/09/2011 26.00p 26.00p 24.00p 26.00p 5000
19/09/2011 26.50p 26.50p 24.00p 26.00p 0
16/09/2011 26.50p 26.50p 24.00p 26.50p 10000
15/09/2011 26.50p 28.00p 26.50p 26.50p 3021
14/09/2011 26.50p 27.00p 25.00p 26.50p 4342
13/09/2011 26.50p 27.00p 25.00p 26.50p 4342
12/09/2011 27.00p 27.00p 25.00p 26.50p 2342
09/09/2011 27.00p 27.00p 25.00p 27.00p 7382
08/09/2011 27.00p 27.00p 26.00p 27.00p 2000
07/09/2011 27.00p 27.00p 26.00p 27.00p 0
06/09/2011 27.00p 27.00p 26.00p 27.00p 0
05/09/2011 27.00p 27.00p 26.00p 27.00p 0
02/09/2011 27.00p 27.00p 26.00p 27.00p 0
01/09/2011 27.00p 27.00p 26.00p 27.00p 2000
31/08/2011 26.50p 27.00p 24.00p 27.00p 0
30/08/2011 24.00p 26.50p 24.00p 26.50p 24000
26/08/2011 24.00p 25.00p 23.00p 24.00p 0
25/08/2011 24.50p 25.00p 23.00p 24.00p 0
24/08/2011 25.00p 25.00p 23.00p 24.50p 4000
23/08/2011 25.00p 26.00p 25.00p 25.00p 0
22/08/2011 26.00p 26.00p 25.00p 25.00p 1000
19/08/2011 26.00p 26.00p 25.00p 26.00p 6500
18/08/2011 27.00p 27.00p 26.00p 26.00p 21093
17/08/2011 27.00p 27.50p 26.78p 27.50p 11382
16/08/2011 27.50p 29.00p 27.00p 27.50p 0
15/08/2011 27.00p 29.00p 27.00p 27.50p 2917
12/08/2011 27.00p 27.00p 26.00p 27.00p 17473
11/08/2011 27.00p 27.00p 26.00p 27.00p 10000
10/08/2011 27.50p 27.50p 26.01p 27.00p 12539
09/08/2011 29.50p 30.00p 27.50p 27.50p 0
08/08/2011 30.00p 30.00p 29.00p 30.00p 0
05/08/2011 31.00p 31.00p 29.00p 30.00p 3314
04/08/2011 31.50p 31.50p 31.50p 31.50p 0
03/08/2011 31.50p 31.50p 31.50p 31.50p 0
02/08/2011 32.00p 32.00p 31.00p 32.00p 0
01/08/2011 32.00p 32.00p 31.00p 32.00p 5000
29/07/2011 32.00p 32.00p 31.00p 32.00p 10082
28/07/2011 32.00p 32.40p 32.00p 32.00p 0
27/07/2011 32.00p 32.40p 32.00p 32.00p 3000
26/07/2011 32.00p 32.40p 32.00p 32.00p 446
25/07/2011 32.00p 32.40p 32.00p 32.00p 580
22/07/2011 32.00p 32.45p 32.00p 32.00p 7000
21/07/2011 32.00p 33.00p 32.00p 32.00p 30134
20/07/2011 31.50p 32.50p 30.50p 32.00p 0
19/07/2011 31.00p 32.50p 31.00p 31.50p 0
18/07/2011 31.50p 32.50p 31.25p 31.50p 0
15/07/2011 31.25p 32.50p 31.25p 31.50p 2604
14/07/2011 32.00p 32.00p 30.00p 31.25p 17919
13/07/2011 33.00p 33.00p 31.00p 32.00p 2060
12/07/2011 35.00p 35.00p 31.64p 33.00p 6940
11/07/2011 35.00p 36.50p 34.00p 35.00p 0
08/07/2011 36.50p 36.50p 34.00p 35.50p 12340
07/07/2011 36.50p 38.00p 36.50p 36.50p 0
06/07/2011 38.00p 38.00p 37.00p 37.50p 5000
05/07/2011 38.00p 38.00p 36.00p 38.00p 19424
04/07/2011 38.00p 38.00p 37.00p 38.00p 2000
01/07/2011 39.00p 39.00p 37.00p 38.00p 2500
30/06/2011 38.00p 38.00p 37.00p 38.00p 2106
29/06/2011 37.50p 38.52p 35.00p 37.50p 10907
28/06/2011 37.00p 37.50p 37.00p 37.50p 10000
27/06/2011 36.50p 37.00p 36.00p 37.00p 42800
24/06/2011 36.75p 36.75p 36.00p 36.50p 5577
23/06/2011 36.75p 37.00p 36.00p 36.75p 0
22/06/2011 37.00p 37.00p 36.00p 36.75p 9025
21/06/2011 36.00p 37.50p 36.00p 37.00p 50000
20/06/2011 37.00p 37.00p 33.00p 36.00p 16921
17/06/2011 37.00p 37.00p 35.10p 37.00p 2106
16/06/2011 37.00p 40.00p 37.00p 37.00p 0
15/06/2011 38.50p 40.00p 37.00p 38.50p 7689
14/06/2011 38.50p 40.00p 37.10p 38.50p 0
13/06/2011 38.50p 40.00p 37.10p 38.50p 24467
10/06/2011 37.00p 39.00p 37.00p 38.50p 29669
09/06/2011 37.00p 37.00p 35.40p 37.00p 7074
08/06/2011 35.00p 37.00p 33.25p 37.00p 81200
07/06/2011 35.50p 36.00p 34.00p 35.00p 0
06/06/2011 36.00p 36.00p 34.00p 35.50p 1949
03/06/2011 36.00p 36.00p 36.00p 36.00p 0
02/06/2011 36.00p 37.00p 35.27p 36.00p 0
01/06/2011 37.00p 37.00p 35.27p 37.00p 3000
31/05/2011 36.00p 37.00p 35.27p 37.00p 2000
27/05/2011 36.00p 36.00p 34.00p 36.00p 20657
26/05/2011 36.00p 36.00p 34.27p 36.00p 120955
25/05/2011 36.00p 36.00p 34.27p 36.00p 1911
24/05/2011 36.00p 36.00p 34.27p 36.00p 2691
23/05/2011 37.00p 37.00p 34.20p 36.00p 0
20/05/2011 35.50p 37.00p 34.20p 37.00p 9633
19/05/2011 35.50p 36.25p 34.00p 35.50p 0
18/05/2011 35.50p 36.25p 34.00p 35.50p 6191
17/05/2011 36.00p 36.00p 33.00p 35.50p 6672

*Close Price adjusted for both dividends and splits