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
16/05/2011 36.00p 36.75p 34.00p 36.00p 57191
13/05/2011 36.00p 38.00p 36.00p 36.00p 4530
12/05/2011 37.00p 37.00p 35.00p 36.00p 5332
11/05/2011 37.00p 37.00p 36.00p 37.00p 6028
10/05/2011 37.00p 37.00p 36.01p 37.00p 271
09/05/2011 37.00p 38.00p 36.00p 37.00p 0
06/05/2011 38.00p 38.00p 36.00p 37.50p 2000
05/05/2011 38.00p 38.00p 36.00p 37.50p 4184
04/05/2011 37.50p 39.00p 36.00p 37.50p 21753
03/05/2011 38.00p 38.00p 37.00p 37.50p 0
28/04/2011 38.00p 38.00p 37.00p 38.00p 4000
27/04/2011 38.00p 38.00p 37.11p 38.00p 245
26/04/2011 37.00p 38.00p 37.00p 38.00p 0
21/04/2011 38.00p 38.00p 37.50p 38.00p 0
20/04/2011 38.00p 38.00p 37.50p 38.00p 0
19/04/2011 37.50p 38.00p 37.50p 38.00p 10000
18/04/2011 37.50p 37.50p 37.00p 37.50p 3000
15/04/2011 37.50p 38.00p 37.50p 37.50p 2618
14/04/2011 37.50p 37.50p 37.00p 37.50p 6000
13/04/2011 37.50p 38.00p 37.00p 37.50p 4000
12/04/2011 38.50p 38.50p 35.50p 37.50p 10018
11/04/2011 38.50p 39.00p 37.00p 38.50p 0
08/04/2011 38.50p 39.00p 37.00p 38.50p 53331
07/04/2011 38.50p 38.50p 37.00p 38.50p 8700
06/04/2011 38.50p 38.50p 37.00p 38.50p 4484
05/04/2011 38.50p 38.50p 37.00p 38.50p 2000
04/04/2011 38.50p 38.50p 36.00p 38.50p 0
01/04/2011 38.50p 38.50p 36.00p 38.50p 26237
31/03/2011 38.50p 38.50p 37.00p 38.50p 3830
30/03/2011 38.50p 38.50p 37.00p 38.50p 12112
29/03/2011 38.50p 39.00p 35.00p 38.50p 0
28/03/2011 38.00p 39.00p 35.00p 38.00p 75942
25/03/2011 38.00p 38.00p 36.00p 38.00p 0
24/03/2011 38.00p 38.00p 36.00p 38.00p 4216
23/03/2011 38.00p 40.00p 37.50p 38.00p 0
22/03/2011 39.00p 40.00p 37.50p 38.00p 0
21/03/2011 38.50p 40.00p 37.50p 39.00p 0
18/03/2011 38.50p 40.00p 38.50p 38.50p 0
17/03/2011 38.50p 40.00p 38.50p 38.50p 0
16/03/2011 38.50p 40.00p 38.50p 38.50p 0
15/03/2011 38.50p 40.00p 38.50p 38.50p 3283
14/03/2011 39.50p 39.50p 38.00p 38.50p 21533
11/03/2011 39.00p 40.00p 38.00p 39.50p 0
10/03/2011 39.00p 38.50p 38.00p 38.50p 1000
09/03/2011 38.50p 39.00p 39.00p 39.00p 5000
08/03/2011 37.00p 38.50p 35.00p 38.50p 0
07/03/2011 37.50p 37.00p 35.00p 37.00p 5597
04/03/2011 37.50p 37.50p 35.00p 37.50p 0
03/03/2011 37.50p 37.50p 35.00p 37.50p 0
02/03/2011 37.00p 37.50p 35.00p 37.50p 2000
01/03/2011 37.00p 39.50p 35.00p 38.00p 0
28/02/2011 37.00p 39.50p 35.00p 37.00p 0
25/02/2011 37.50p 39.50p 35.00p 38.00p 0
24/02/2011 37.50p 38.00p 35.00p 38.00p 8000
23/02/2011 40.50p 40.50p 35.00p 39.50p 265339
22/02/2011 39.50p 41.00p 40.50p 40.50p 6000
21/02/2011 40.50p 40.50p 39.00p 40.50p 3684
18/02/2011 40.50p 40.50p 39.13p 40.50p 0
17/02/2011 41.00p 40.50p 39.13p 40.50p 5000
16/02/2011 40.50p 40.50p 39.13p 40.50p 2000
15/02/2011 40.00p 42.00p 39.00p 40.50p 14452
14/02/2011 39.00p 41.50p 39.13p 40.00p 69500
11/02/2011 40.00p 40.00p 36.00p 39.00p 31700
10/02/2011 40.25p 40.25p 39.50p 39.50p 1500
09/02/2011 39.50p 39.50p 39.50p 39.50p 25000
08/02/2011 37.51p 38.50p 37.51p 38.50p 80
07/02/2011 38.75p 38.75p 36.50p 38.75p 0
04/02/2011 36.50p 38.75p 36.50p 38.75p 25000
03/02/2011 39.78p 40.00p 37.00p 38.50p 57915
02/02/2011 39.25p 39.25p 38.75p 38.75p 5092
01/02/2011 38.75p 40.00p 38.75p 38.75p 0
31/01/2011 40.00p 40.00p 38.75p 38.75p 0
28/01/2011 41.75p 41.75p 40.00p 40.00p 5968
27/01/2011 42.00p 42.50p 41.50p 42.00p 0
26/01/2011 43.00p 43.00p 41.00p 42.00p 5000
25/01/2011 44.00p 44.00p 41.00p 43.00p 45854
24/01/2011 43.00p 45.00p 43.00p 44.00p 14484
21/01/2011 42.00p 44.50p 39.00p 43.50p 61538
20/01/2011 40.50p 43.50p 39.16p 42.00p 11000
19/01/2011 38.50p 41.50p 38.50p 40.50p 120000
18/01/2011 38.50p 38.50p 37.50p 38.50p 0
17/01/2011 35.00p 38.50p 35.00p 38.50p 9923
14/01/2011 39.00p 40.00p 35.00p 36.50p 6129
13/01/2011 35.00p 38.50p 35.00p 37.50p 0
12/01/2011 35.00p 38.50p 35.00p 38.50p 0
11/01/2011 35.00p 38.50p 35.00p 38.50p 10200
10/01/2011 38.50p 39.50p 38.50p 38.50p 0
07/01/2011 38.50p 39.50p 38.50p 38.50p 0
06/01/2011 38.50p 39.50p 38.50p 38.50p 0
05/01/2011 38.50p 39.50p 36.00p 38.50p 12001
04/01/2011 37.25p 39.78p 35.00p 37.50p 9828
31/12/2010 38.00p 38.00p 35.00p 37.25p 8298
30/12/2010 38.75p 38.75p 37.00p 38.00p 5000
29/12/2010 38.75p 39.50p 38.75p 38.75p 0
24/12/2010 38.75p 39.50p 37.00p 38.75p 3591
23/12/2010 39.75p 40.50p 39.00p 39.25p 9559
22/12/2010 41.00p 41.50p 39.00p 39.75p 92884
21/12/2010 39.50p 41.50p 39.50p 41.00p 45740
20/12/2010 40.00p 40.50p 38.00p 40.00p 5455
17/12/2010 40.50p 40.50p 38.00p 40.00p 25107
16/12/2010 40.50p 41.50p 39.01p 40.50p 400
15/12/2010 40.50p 42.00p 40.50p 40.50p 3366
14/12/2010 41.00p 41.50p 38.00p 40.50p 20652
13/12/2010 41.00p 41.85p 40.00p 41.00p 2120
10/12/2010 41.00p 42.00p 40.00p 41.00p 3627
09/12/2010 41.00p 42.50p 40.00p 41.00p 12048
08/12/2010 40.00p 41.00p 39.00p 40.00p 38000
07/12/2010 39.50p 41.54p 37.00p 40.00p 24145
06/12/2010 39.50p 41.55p 37.01p 39.50p 400
03/12/2010 39.50p 39.50p 39.50p 39.50p 0
02/12/2010 39.50p 39.50p 37.00p 39.50p 3500
01/12/2010 41.00p 41.00p 39.00p 39.50p 2000
30/11/2010 41.00p 41.50p 39.00p 41.00p 2000
29/11/2010 41.50p 41.50p 40.00p 41.00p 2000
26/11/2010 41.00p 41.50p 40.00p 41.50p 56973
25/11/2010 42.25p 42.25p 40.01p 41.00p 2000
24/11/2010 42.25p 42.25p 41.50p 42.25p 0
23/11/2010 42.25p 42.25p 40.00p 42.25p 7500
22/11/2010 42.75p 42.75p 41.00p 42.25p 8500
19/11/2010 42.75p 43.50p 42.75p 42.75p 0
18/11/2010 42.75p 43.50p 42.75p 42.75p 0
17/11/2010 42.75p 43.50p 42.75p 42.75p 0
16/11/2010 43.00p 43.50p 41.50p 42.75p 16218
15/11/2010 43.25p 45.00p 43.00p 43.00p 3138
12/11/2010 43.25p 43.75p 41.50p 43.25p 1025
11/11/2010 43.25p 43.50p 43.00p 43.25p 0
10/11/2010 44.50p 44.50p 41.67p 43.25p 5500
09/11/2010 44.75p 45.50p 43.17p 44.50p 7283
08/11/2010 45.75p 46.00p 44.75p 44.75p 7000
05/11/2010 46.00p 46.00p 45.10p 46.00p 104
04/11/2010 46.00p 46.00p 45.00p 46.00p 6306
03/11/2010 46.00p 46.00p 45.00p 46.00p 20000
02/11/2010 46.00p 46.00p 45.18p 46.00p 56960
01/11/2010 45.25p 47.00p 44.68p 46.00p 31911
29/10/2010 44.25p 46.00p 43.50p 45.25p 8109
28/10/2010 44.25p 46.00p 43.50p 44.25p 4595
27/10/2010 43.50p 46.00p 42.00p 44.25p 18105
26/10/2010 42.00p 44.00p 42.00p 43.50p 13908
25/10/2010 40.50p 42.50p 40.16p 42.00p 5537
22/10/2010 40.50p 40.50p 38.50p 40.50p 19000
21/10/2010 37.25p 40.00p 37.25p 40.00p 0
20/10/2010 35.50p 37.25p 34.00p 37.25p 38500
19/10/2010 35.00p 36.00p 34.50p 35.50p 24500
18/10/2010 35.00p 35.00p 34.50p 35.00p 0
15/10/2010 35.00p 37.00p 34.50p 35.00p 6811
14/10/2010 35.00p 35.00p 34.50p 35.00p 0
13/10/2010 35.00p 36.16p 33.20p 35.00p 8780
12/10/2010 35.00p 36.16p 33.20p 35.00p 4891
11/10/2010 35.00p 35.99p 34.50p 35.00p 20948
08/10/2010 35.00p 35.00p 33.00p 35.00p 12877
07/10/2010 35.00p 35.00p 33.10p 35.00p 22500
06/10/2010 35.00p 35.00p 34.50p 35.00p 0
05/10/2010 35.50p 36.16p 34.50p 35.00p 240
04/10/2010 36.00p 36.00p 34.00p 35.50p 8225
01/10/2010 36.00p 36.50p 34.00p 36.00p 14920
30/09/2010 36.00p 37.88p 36.00p 36.00p 3490
29/09/2010 36.00p 36.50p 36.00p 36.00p 0
28/09/2010 36.00p 36.50p 34.10p 36.00p 2900
27/09/2010 36.00p 36.50p 36.00p 36.00p 0
24/09/2010 36.00p 36.50p 36.00p 36.00p 0
23/09/2010 36.00p 36.50p 36.00p 36.00p 0
22/09/2010 35.50p 36.00p 35.00p 35.50p 35000
21/09/2010 35.50p 35.50p 35.50p 35.50p 0
20/09/2010 36.00p 36.50p 36.00p 36.00p 0
17/09/2010 36.50p 36.50p 34.00p 36.00p 10008
16/09/2010 37.00p 37.00p 36.50p 36.50p 0
15/09/2010 37.00p 39.00p 37.00p 37.00p 4007
14/09/2010 37.00p 37.00p 36.00p 37.00p 4000
13/09/2010 36.50p 38.87p 36.50p 37.00p 8251
10/09/2010 36.50p 36.50p 34.00p 36.50p 7149
09/09/2010 37.50p 37.50p 36.50p 36.50p 0
08/09/2010 37.50p 38.91p 36.50p 37.50p 1831
07/09/2010 37.50p 37.50p 36.50p 37.50p 0
06/09/2010 37.50p 37.50p 36.50p 37.50p 0
03/09/2010 37.50p 37.50p 36.50p 37.50p 0
02/09/2010 37.50p 37.50p 36.50p 37.50p 0
01/09/2010 37.50p 37.50p 36.50p 37.50p 0
31/08/2010 37.50p 37.50p 36.50p 37.50p 0
27/08/2010 37.50p 37.50p 36.50p 37.50p 0
26/08/2010 37.50p 37.50p 36.08p 37.50p 1000
25/08/2010 37.50p 37.50p 36.50p 37.50p 0
24/08/2010 37.50p 37.50p 36.50p 37.50p 0
23/08/2010 38.00p 38.00p 36.50p 37.50p 0
20/08/2010 38.50p 38.50p 36.50p 37.50p 6487
19/08/2010 38.50p 39.50p 38.50p 39.50p 0
18/08/2010 38.50p 39.50p 38.50p 38.50p 0
17/08/2010 38.50p 39.50p 38.50p 38.50p 0
16/08/2010 38.50p 39.50p 38.50p 38.50p 0
13/08/2010 38.50p 40.00p 38.50p 38.50p 3781
12/08/2010 38.50p 39.50p 38.50p 38.50p 0
11/08/2010 40.00p 40.00p 38.08p 38.50p 1000
10/08/2010 40.00p 40.00p 39.50p 40.00p 0
09/08/2010 40.00p 40.00p 39.50p 40.00p 0
06/08/2010 39.50p 42.00p 38.00p 40.00p 3846
05/08/2010 40.00p 40.00p 39.50p 40.00p 0
04/08/2010 39.50p 40.00p 38.00p 40.00p 63430
03/08/2010 40.00p 40.00p 38.00p 39.50p 4241
02/08/2010 38.50p 40.00p 37.11p 40.00p 36919
30/07/2010 38.50p 38.50p 37.50p 38.50p 0
29/07/2010 38.50p 38.50p 37.50p 38.50p 0

*Close Price adjusted for both dividends and splits