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
28/07/2010 38.50p 38.50p 37.50p 38.50p 0
27/07/2010 38.00p 38.50p 37.50p 38.50p 0
26/07/2010 38.00p 38.00p 37.50p 38.00p 0
23/07/2010 37.50p 38.00p 36.00p 38.00p 31748
22/07/2010 39.00p 39.00p 35.50p 37.50p 2000
21/07/2010 39.00p 39.90p 35.00p 39.00p 27855
20/07/2010 39.00p 39.00p 37.50p 39.00p 0
19/07/2010 39.00p 40.00p 37.50p 39.00p 2386
16/07/2010 39.00p 39.94p 37.50p 39.00p 3712
15/07/2010 39.00p 40.00p 37.50p 39.00p 3783
14/07/2010 39.00p 39.00p 37.50p 39.00p 0
13/07/2010 38.50p 39.00p 37.50p 39.00p 0
12/07/2010 38.50p 38.50p 37.50p 38.50p 0
09/07/2010 38.50p 38.50p 37.50p 38.50p 0
08/07/2010 38.50p 38.50p 37.50p 38.50p 0
07/07/2010 38.50p 38.50p 37.50p 38.50p 0
06/07/2010 38.50p 38.50p 37.50p 38.50p 0
05/07/2010 38.50p 39.00p 37.50p 38.50p 0
02/07/2010 38.50p 39.50p 38.50p 38.50p 0
01/07/2010 38.50p 39.50p 38.50p 38.50p 0
30/06/2010 39.50p 40.50p 39.00p 39.00p 11100
29/06/2010 39.50p 39.50p 37.50p 39.50p 0
28/06/2010 39.50p 39.50p 37.50p 39.50p 0
25/06/2010 39.50p 39.50p 37.50p 39.50p 0
24/06/2010 39.50p 39.50p 37.50p 39.50p 0
23/06/2010 39.50p 39.50p 37.50p 39.50p 0
22/06/2010 39.50p 39.50p 37.50p 39.50p 0
21/06/2010 39.00p 39.64p 37.50p 39.50p 3000
18/06/2010 38.50p 38.50p 37.50p 38.50p 0
17/06/2010 38.50p 38.50p 37.50p 38.50p 0
16/06/2010 38.50p 38.50p 37.50p 38.50p 0
15/06/2010 37.00p 40.00p 37.00p 38.50p 7558
14/06/2010 37.00p 37.50p 37.00p 37.00p 0
11/06/2010 37.00p 37.50p 35.00p 37.00p 1236
10/06/2010 37.75p 37.75p 35.01p 37.00p 2000
09/06/2010 37.00p 37.75p 37.00p 37.75p 10000
08/06/2010 37.00p 37.00p 35.50p 37.00p 0
07/06/2010 37.75p 37.75p 37.25p 37.75p 0
04/06/2010 38.50p 38.50p 37.50p 38.00p 0
03/06/2010 38.50p 39.95p 37.50p 38.50p 4888
02/06/2010 39.00p 39.00p 37.00p 38.00p 3000
01/06/2010 39.00p 39.00p 37.50p 39.00p 0
28/05/2010 38.50p 39.00p 35.00p 39.00p 32115
27/05/2010 40.50p 40.50p 37.50p 38.50p 9848
26/05/2010 41.00p 41.96p 35.00p 40.50p 20437
25/05/2010 41.00p 42.88p 40.50p 41.00p 4640
24/05/2010 45.00p 45.50p 43.00p 44.00p 3154
21/05/2010 46.00p 46.00p 44.50p 45.00p 0
20/05/2010 48.00p 48.00p 46.50p 47.00p 5000
19/05/2010 48.00p 48.00p 48.00p 48.00p 0
18/05/2010 48.00p 48.00p 46.50p 48.00p 0
17/05/2010 48.00p 48.00p 46.50p 48.00p 0
14/05/2010 48.00p 49.00p 46.50p 48.00p 3397
13/05/2010 47.75p 48.94p 46.50p 48.00p 6105
12/05/2010 45.50p 47.75p 45.50p 47.75p 17400
11/05/2010 48.50p 48.50p 44.00p 46.50p 19914
10/05/2010 50.00p 51.00p 49.50p 50.00p 20339
07/05/2010 50.00p 50.00p 49.50p 49.50p 0
06/05/2010 53.50p 53.50p 52.50p 53.00p 0
05/05/2010 54.00p 54.50p 52.50p 53.50p 5000
04/05/2010 56.00p 56.00p 53.00p 54.50p 5674
30/04/2010 56.00p 56.00p 55.50p 56.00p 0
29/04/2010 54.50p 57.70p 54.09p 56.00p 10371
28/04/2010 55.00p 56.00p 54.50p 54.50p 2500
27/04/2010 56.00p 56.00p 55.50p 55.50p 0
26/04/2010 57.50p 57.50p 55.50p 56.00p 0
23/04/2010 58.00p 58.00p 57.50p 57.50p 0
22/04/2010 61.50p 61.50p 56.00p 58.00p 18000
21/04/2010 62.50p 62.50p 61.50p 61.50p 0
20/04/2010 64.00p 64.00p 62.00p 62.50p 9000
19/04/2010 64.00p 64.00p 62.50p 64.00p 89002
16/04/2010 63.50p 64.75p 62.50p 64.00p 81612
15/04/2010 63.00p 65.00p 62.00p 63.50p 33125
14/04/2010 62.50p 63.00p 61.50p 63.00p 0
13/04/2010 60.75p 62.00p 60.06p 62.00p 18760
12/04/2010 59.75p 60.75p 59.50p 60.75p 67129
09/04/2010 59.75p 59.75p 57.50p 59.75p 11823
08/04/2010 59.50p 59.97p 57.50p 59.50p 33
07/04/2010 59.25p 59.97p 57.50p 59.50p 6000
06/04/2010 57.25p 58.75p 57.00p 58.75p 21859
01/04/2010 56.75p 57.50p 56.75p 57.25p 0
31/03/2010 57.50p 59.40p 53.50p 56.75p 20715
30/03/2010 58.00p 58.00p 55.00p 57.50p 31943
29/03/2010 58.50p 59.00p 57.50p 58.00p 2000
26/03/2010 58.50p 59.00p 57.50p 58.50p 10282
25/03/2010 58.00p 58.50p 57.00p 58.50p 28236
24/03/2010 57.50p 58.50p 56.00p 58.00p 15605
23/03/2010 58.00p 58.00p 56.00p 57.50p 3788
22/03/2010 59.00p 59.90p 56.12p 58.00p 2242
19/03/2010 60.50p 60.50p 57.50p 59.00p 4000
18/03/2010 59.00p 59.00p 57.50p 59.00p 852
17/03/2010 59.00p 59.95p 57.50p 59.00p 10000
16/03/2010 59.00p 59.00p 57.50p 59.00p 4734
15/03/2010 59.00p 60.00p 57.50p 59.00p 3767
12/03/2010 59.00p 60.00p 57.50p 59.00p 10156
11/03/2010 58.50p 60.00p 57.50p 59.00p 22500
10/03/2010 58.50p 60.00p 57.50p 58.50p 1874
09/03/2010 60.50p 61.00p 55.00p 58.50p 25000
08/03/2010 60.00p 60.50p 59.00p 60.50p 10986
05/03/2010 58.50p 60.00p 58.50p 60.00p 26204
04/03/2010 58.50p 59.90p 57.50p 58.50p 4963
03/03/2010 58.00p 59.90p 57.50p 58.50p 3311
02/03/2010 57.50p 58.90p 56.01p 58.00p 12452
01/03/2010 59.00p 59.00p 57.50p 57.50p 0
26/02/2010 60.00p 60.00p 59.00p 59.00p 0
25/02/2010 61.00p 61.00p 59.50p 60.00p 0
24/02/2010 61.00p 61.00p 59.50p 61.00p 0
23/02/2010 61.00p 61.00p 59.50p 61.00p 6000
22/02/2010 61.00p 61.00p 59.50p 61.00p 0
19/02/2010 61.00p 61.00p 59.50p 61.00p 0
18/02/2010 61.00p 61.00p 59.50p 61.00p 2056
17/02/2010 60.00p 61.00p 59.50p 61.00p 5297
16/02/2010 59.50p 60.00p 58.00p 59.50p 3161
15/02/2010 59.00p 61.00p 59.00p 59.50p 3705
12/02/2010 60.50p 60.50p 57.00p 59.00p 13338
11/02/2010 59.00p 61.50p 58.06p 60.50p 16251
10/02/2010 58.00p 60.00p 57.50p 59.00p 17716
09/02/2010 58.50p 58.50p 56.12p 58.00p 685
08/02/2010 57.50p 58.50p 57.50p 58.50p 0
05/02/2010 59.50p 59.50p 55.00p 57.50p 2740
04/02/2010 60.50p 61.91p 59.09p 60.50p 3012
03/02/2010 59.50p 62.00p 59.50p 60.50p 16835
02/02/2010 59.50p 61.88p 59.50p 59.50p 930
01/02/2010 60.00p 60.00p 59.50p 59.50p 0
29/01/2010 60.50p 60.50p 60.00p 60.50p 0
28/01/2010 61.00p 61.00p 60.50p 60.50p 0
27/01/2010 63.50p 63.50p 59.50p 60.50p 4702
26/01/2010 64.00p 64.00p 62.09p 63.50p 1282
25/01/2010 64.00p 64.90p 62.50p 64.00p 3000
22/01/2010 68.50p 68.50p 64.00p 65.50p 7692
21/01/2010 71.00p 71.00p 68.00p 69.50p 10500
20/01/2010 71.00p 71.50p 69.44p 71.00p 11058
19/01/2010 72.50p 72.50p 69.44p 71.00p 6495
18/01/2010 72.50p 72.50p 71.50p 72.50p 0
15/01/2010 71.50p 74.00p 71.50p 71.50p 3048
14/01/2010 70.75p 71.50p 70.00p 71.50p 6210
13/01/2010 70.75p 71.50p 69.38p 70.75p 718
12/01/2010 67.00p 70.00p 67.00p 70.00p 15045
11/01/2010 64.00p 67.50p 63.22p 67.00p 18020
08/01/2010 64.00p 64.50p 62.50p 64.00p 4653
07/01/2010 63.00p 64.00p 62.50p 64.00p 0
06/01/2010 62.50p 62.89p 60.50p 62.50p 6758
05/01/2010 62.00p 62.89p 60.50p 62.50p 14724
04/01/2010 61.50p 63.50p 61.50p 62.00p 2365
31/12/2009 60.50p 61.50p 60.50p 60.50p 0
30/12/2009 60.50p 61.50p 60.00p 60.50p 8575
29/12/2009 59.50p 62.50p 59.50p 60.50p 16501
24/12/2009 59.50p 60.67p 59.50p 59.50p 5000
23/12/2009 60.00p 60.50p 59.50p 59.50p 0
22/12/2009 60.00p 61.00p 60.00p 60.00p 0
21/12/2009 60.00p 61.50p 59.50p 60.00p 3000
18/12/2009 60.00p 61.00p 59.00p 60.00p 3727
17/12/2009 60.00p 61.00p 60.00p 60.00p 0
16/12/2009 60.00p 61.00p 60.00p 60.00p 7500
15/12/2009 60.50p 61.00p 56.00p 60.00p 33473
14/12/2009 59.00p 62.50p 59.00p 62.00p 22357
11/12/2009 57.50p 59.00p 55.01p 59.00p 22000
10/12/2009 58.50p 59.67p 55.00p 58.00p 25347
09/12/2009 58.50p 59.67p 57.50p 58.50p 405
08/12/2009 63.00p 63.00p 55.00p 57.50p 29126
07/12/2009 65.50p 65.50p 61.00p 63.50p 17529
04/12/2009 66.50p 66.50p 64.00p 66.00p 3634
03/12/2009 66.50p 67.50p 66.50p 66.50p 0
02/12/2009 67.00p 67.50p 66.50p 67.00p 0
01/12/2009 67.00p 67.50p 67.00p 67.00p 0
30/11/2009 68.00p 68.00p 67.00p 67.00p 0
27/11/2009 67.50p 70.00p 64.00p 68.00p 26607
26/11/2009 72.50p 72.50p 70.00p 70.00p 0
25/11/2009 73.50p 73.50p 70.50p 72.50p 1235
24/11/2009 71.50p 73.50p 70.00p 73.50p 5000
23/11/2009 70.00p 71.78p 69.50p 71.50p 2610
20/11/2009 70.00p 70.50p 69.00p 70.00p 1183
19/11/2009 70.50p 70.50p 69.50p 70.00p 0
18/11/2009 71.50p 71.67p 69.00p 70.50p 7072
17/11/2009 73.00p 73.00p 70.00p 71.50p 10229
16/11/2009 73.00p 73.50p 73.00p 73.50p 0
13/11/2009 74.00p 75.00p 72.00p 73.50p 10336
12/11/2009 74.50p 74.50p 73.00p 74.00p 2239
11/11/2009 74.00p 74.50p 73.50p 74.50p 0
10/11/2009 75.00p 75.00p 73.50p 74.00p 6805
09/11/2009 76.00p 76.00p 75.00p 75.00p 0
06/11/2009 76.00p 73.00p 73.00p 75.50p 2000
05/11/2009 77.00p 77.00p 75.50p 76.00p 2500
04/11/2009 75.00p 77.00p 75.00p 77.00p 10289
03/11/2009 77.50p 77.50p 75.00p 75.00p 0
02/11/2009 76.50p 79.50p 76.50p 77.50p 0
30/10/2009 76.50p 76.50p 75.50p 76.50p 1000
29/10/2009 77.50p 78.00p 75.50p 76.50p 10688
28/10/2009 81.00p 79.50p 77.00p 78.00p 13233
27/10/2009 83.00p 80.19p 77.00p 81.00p 14815
26/10/2009 83.00p 83.50p 82.50p 83.00p 3000
23/10/2009 82.50p 84.86p 81.00p 83.00p 22467
22/10/2009 86.50p 86.50p 82.50p 82.50p 12500
21/10/2009 88.00p 87.00p 85.00p 87.00p 9922
20/10/2009 88.00p 88.00p 87.50p 88.00p 7708
19/10/2009 86.50p 87.50p 86.00p 87.50p 3700
16/10/2009 86.50p 87.50p 86.50p 86.50p 6000
15/10/2009 86.50p 87.50p 86.50p 86.50p 7000
14/10/2009 83.50p 87.50p 83.50p 86.50p 8806
13/10/2009 83.50p 83.50p 82.50p 82.50p 0

*Close Price adjusted for both dividends and splits