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
05/08/2021 27.50p 27.50p 25.07p 27.50p 28629
04/08/2021 27.50p 28.49p 25.07p 27.50p 89442
03/08/2021 27.50p 27.50p 25.07p 27.50p 38000
02/08/2021 27.50p 27.50p 25.07p 27.50p 30569
30/07/2021 27.50p 27.50p 25.07p 27.50p 5156
29/07/2021 27.50p 27.50p 25.07p 27.50p 135701
28/07/2021 27.50p 27.50p 27.50p 27.50p 0
27/07/2021 27.50p 27.50p 27.50p 27.50p 0
26/07/2021 27.50p 27.50p 25.55p 27.50p 40069
23/07/2021 27.50p 29.75p 25.25p 27.50p 71680
22/07/2021 27.50p 29.85p 27.50p 27.50p 18300
21/07/2021 27.50p 29.49p 25.25p 27.50p 7712
20/07/2021 27.50p 27.50p 25.55p 27.50p 9100
19/07/2021 27.50p 27.50p 26.20p 27.50p 12870
16/07/2021 27.50p 27.50p 27.50p 27.50p 50000
15/07/2021 27.50p 27.50p 27.50p 27.50p 0
14/07/2021 27.50p 27.50p 27.50p 27.50p 0
13/07/2021 27.50p 27.50p 27.23p 27.50p 1289
12/07/2021 27.50p 29.85p 27.23p 27.50p 15680
09/07/2021 28.50p 29.88p 27.23p 27.50p 18801
08/07/2021 28.50p 29.90p 27.20p 28.00p 21642
07/07/2021 28.50p 28.50p 27.20p 28.00p 400
06/07/2021 28.50p 29.90p 28.00p 28.00p 648
05/07/2021 28.50p 29.90p 27.01p 28.00p 2561
02/07/2021 28.50p 28.50p 28.00p 28.00p 100
01/07/2021 28.50p 29.56p 28.00p 28.00p 9084
30/06/2021 27.50p 31.00p 27.50p 28.00p 113354
29/06/2021 27.50p 28.01p 27.50p 27.50p 7500
28/06/2021 27.50p 30.00p 27.50p 27.50p 6487
25/06/2021 26.50p 30.00p 26.50p 27.50p 25893
24/06/2021 26.50p 28.89p 26.50p 27.00p 17220
23/06/2021 26.50p 26.50p 25.27p 26.50p 30062
22/06/2021 26.50p 26.50p 26.50p 26.50p 0
21/06/2021 26.50p 26.50p 25.27p 26.50p 13298
18/06/2021 26.50p 26.50p 25.27p 26.50p 68729
17/06/2021 26.50p 26.50p 25.27p 26.50p 3000
16/06/2021 26.50p 28.95p 25.25p 26.50p 16970
15/06/2021 26.50p 26.50p 26.50p 26.50p 0
14/06/2021 26.50p 28.45p 24.75p 26.50p 24000
11/06/2021 26.50p 26.50p 26.50p 26.50p 0
10/06/2021 26.50p 28.29p 26.50p 26.50p 328
09/06/2021 26.50p 26.50p 26.50p 26.50p 0
08/06/2021 26.50p 26.50p 26.50p 26.50p 0
07/06/2021 26.50p 28.00p 24.12p 26.50p 135611
04/06/2021 26.50p 27.99p 26.50p 26.50p 1189
03/06/2021 26.50p 28.00p 26.50p 26.50p 8829
02/06/2021 26.50p 26.50p 26.50p 26.50p 0
01/06/2021 26.50p 26.50p 24.12p 26.50p 14715
31/05/2021 26.50p 27.72p 25.00p 26.50p 193875
28/05/2021 26.50p 27.72p 25.00p 26.50p 193875
27/05/2021 26.50p 27.45p 24.12p 26.50p 8266
26/05/2021 27.50p 27.72p 25.04p 27.00p 61092
25/05/2021 27.50p 27.72p 25.04p 27.00p 13915
24/05/2021 27.50p 27.72p 25.04p 27.00p 10310
21/05/2021 27.50p 27.76p 25.04p 27.00p 26312
20/05/2021 27.50p 28.40p 25.00p 27.00p 6488
19/05/2021 27.50p 27.74p 25.04p 27.00p 32690
18/05/2021 27.50p 27.74p 25.00p 27.00p 7578
17/05/2021 27.50p 27.76p 25.44p 27.00p 114539
14/05/2021 27.50p 27.50p 25.00p 27.00p 9148
13/05/2021 27.50p 27.50p 25.00p 29.00p 9735
12/05/2021 27.50p 28.98p 27.50p 27.50p 5139
11/05/2021 27.50p 28.98p 27.50p 27.50p 659
10/05/2021 27.50p 28.98p 25.05p 27.50p 8120
07/05/2021 27.50p 28.98p 25.05p 27.50p 75461
06/05/2021 27.50p 27.50p 27.50p 27.50p 0
05/05/2021 27.50p 28.98p 25.05p 27.50p 55614
04/05/2021 27.50p 29.00p 27.50p 28.00p 332
03/05/2021 28.50p 29.00p 28.00p 28.00p 62481
30/04/2021 28.50p 29.00p 28.00p 28.00p 62481
29/04/2021 29.50p 30.16p 26.00p 28.00p 18370
28/04/2021 29.50p 29.50p 26.00p 29.00p 12850
27/04/2021 29.50p 29.50p 27.44p 29.00p 11769
26/04/2021 29.50p 29.50p 28.00p 29.00p 51475
23/04/2021 29.50p 30.00p 28.04p 30.00p 14840
22/04/2021 29.50p 31.76p 28.04p 30.00p 6884
21/04/2021 29.50p 31.72p 27.02p 30.00p 10665
20/04/2021 29.50p 31.72p 27.02p 29.50p 20549
19/04/2021 29.50p 31.74p 27.02p 29.50p 60926
16/04/2021 29.50p 29.50p 27.55p 29.50p 4000
15/04/2021 29.50p 31.00p 29.50p 29.50p 11806
14/04/2021 29.50p 31.74p 27.02p 29.50p 27892
13/04/2021 29.50p 29.50p 27.02p 29.50p 11703
12/04/2021 29.50p 29.50p 27.44p 29.50p 1358
09/04/2021 29.50p 29.50p 27.44p 29.50p 18084
08/04/2021 29.50p 29.50p 27.44p 29.50p 8397
07/04/2021 29.50p 31.75p 27.44p 29.50p 15920
06/04/2021 28.50p 30.80p 27.44p 29.00p 21873
05/04/2021 28.50p 29.00p 27.44p 29.00p 5242
02/04/2021 28.50p 29.00p 27.44p 29.00p 5242
01/04/2021 28.50p 29.00p 27.44p 29.00p 5242
31/03/2021 28.50p 31.00p 27.44p 29.00p 10909
30/03/2021 28.50p 30.96p 27.44p 29.00p 30086
29/03/2021 28.50p 31.00p 27.44p 29.00p 19193
26/03/2021 28.50p 30.96p 27.44p 29.00p 12602
25/03/2021 29.50p 29.50p 27.00p 29.00p 53698
24/03/2021 28.50p 29.00p 28.50p 29.00p 26542
23/03/2021 28.50p 31.00p 28.50p 29.00p 4137
22/03/2021 28.50p 31.00p 26.56p 29.00p 30893
19/03/2021 28.50p 28.50p 26.56p 28.50p 2578
18/03/2021 28.50p 28.50p 26.56p 28.50p 2578
17/03/2021 28.50p 30.99p 26.56p 28.50p 12183
16/03/2021 28.50p 28.50p 28.50p 28.50p 0
15/03/2021 28.50p 31.00p 26.55p 28.50p 23900
12/03/2021 28.50p 28.50p 28.50p 28.50p 0
11/03/2021 28.50p 31.00p 26.55p 28.50p 6885
10/03/2021 28.50p 28.50p 26.55p 28.50p 5924
09/03/2021 28.50p 28.50p 28.00p 28.50p 7500
08/03/2021 28.50p 28.50p 28.01p 28.50p 27053
05/03/2021 28.50p 28.50p 28.01p 28.50p 20971
04/03/2021 28.50p 31.00p 26.80p 28.50p 6084
03/03/2021 28.50p 28.50p 27.84p 28.50p 900
02/03/2021 28.50p 31.00p 27.84p 28.50p 10598
01/03/2021 28.50p 31.00p 27.84p 28.50p 3160
26/02/2021 28.50p 28.50p 28.50p 28.50p 0
25/02/2021 29.50p 31.00p 27.84p 28.50p 27544
24/02/2021 29.50p 31.00p 27.82p 29.00p 16988
23/02/2021 29.50p 29.00p 29.00p 29.00p 0
22/02/2021 29.50p 31.00p 27.81p 29.00p 34660
19/02/2021 29.50p 31.00p 27.81p 29.00p 6121
18/02/2021 28.50p 31.00p 27.81p 29.00p 38728
17/02/2021 29.50p 31.00p 27.81p 30.60p 58210
16/02/2021 29.50p 31.00p 27.81p 29.00p 89838
15/02/2021 28.50p 32.00p 27.81p 29.00p 16928
12/02/2021 27.50p 30.00p 27.50p 28.50p 5000
11/02/2021 27.50p 27.50p 27.50p 27.50p 0
10/02/2021 27.50p 27.76p 27.50p 27.50p 664
09/02/2021 24.50p 29.75p 24.50p 27.50p 10000
08/02/2021 24.50p 27.00p 24.50p 24.50p 34950
05/02/2021 24.50p 27.00p 24.50p 24.50p 18578
04/02/2021 24.50p 27.00p 24.50p 24.50p 24695
03/02/2021 24.50p 27.00p 24.50p 24.50p 17420
02/02/2021 24.50p 26.95p 24.50p 24.50p 33640
01/02/2021 24.50p 26.95p 24.50p 24.50p 26485
29/01/2021 24.50p 26.95p 24.50p 24.50p 4695
28/01/2021 24.50p 24.50p 24.50p 24.50p 3724
27/01/2021 24.50p 27.00p 24.50p 24.50p 7951
26/01/2021 24.50p 27.00p 24.50p 24.50p 18332
25/01/2021 24.50p 26.95p 24.50p 24.50p 2685
22/01/2021 24.50p 24.50p 24.50p 24.50p 0
21/01/2021 24.50p 27.00p 24.48p 24.50p 5553
20/01/2021 24.50p 27.00p 24.38p 24.50p 39922
19/01/2021 24.50p 24.50p 24.36p 24.50p 11831
18/01/2021 24.50p 27.00p 24.20p 24.50p 30208
15/01/2021 24.50p 27.00p 24.50p 24.50p 3302
14/01/2021 24.50p 27.00p 24.50p 24.50p 1827
13/01/2021 24.50p 27.00p 24.50p 24.50p 4500
12/01/2021 23.50p 27.00p 23.50p 24.50p 27583
11/01/2021 23.50p 26.00p 22.62p 23.50p 25607
08/01/2021 24.50p 24.50p 22.00p 24.00p 31632
07/01/2021 24.50p 24.50p 23.20p 24.00p 7906
06/01/2021 24.50p 27.00p 22.60p 24.00p 35342
05/01/2021 23.50p 23.50p 22.60p 23.50p 247
04/01/2021 22.50p 24.96p 22.50p 23.50p 50384
01/01/2021 22.50p 23.00p 22.50p 23.00p 0
31/12/2020 22.50p 23.00p 22.50p 23.00p 0
30/12/2020 22.50p 24.96p 22.50p 23.00p 15360
29/12/2020 22.50p 23.00p 22.00p 23.00p 11825
28/12/2020 22.50p 23.00p 22.50p 23.00p 0
25/12/2020 22.50p 23.00p 22.50p 23.00p 0
24/12/2020 22.50p 23.00p 22.50p 23.00p 0
23/12/2020 22.50p 23.00p 21.10p 23.00p 5448
22/12/2020 21.50p 25.00p 21.05p 22.50p 27040
21/12/2020 21.50p 24.00p 20.87p 22.00p 13962
18/12/2020 21.50p 22.00p 20.87p 22.00p 4310
17/12/2020 21.50p 22.00p 20.87p 22.00p 19650
16/12/2020 21.50p 23.96p 21.50p 22.00p 538
15/12/2020 21.50p 22.00p 20.25p 22.00p 18445
14/12/2020 21.50p 24.00p 21.50p 22.00p 22404
11/12/2020 21.50p 21.50p 20.10p 21.50p 762
10/12/2020 21.50p 23.95p 21.50p 21.50p 371
09/12/2020 21.50p 21.50p 20.10p 21.50p 5000
08/12/2020 21.50p 23.50p 20.10p 21.50p 30000
07/12/2020 21.50p 24.00p 21.50p 21.50p 2550
04/12/2020 21.50p 23.75p 20.06p 21.50p 12982
03/12/2020 21.50p 23.00p 20.06p 21.50p 47352
02/12/2020 21.50p 21.50p 20.06p 21.50p 17966
01/12/2020 21.50p 23.73p 20.05p 21.50p 39396
30/11/2020 21.50p 23.73p 21.50p 21.50p 168
27/11/2020 21.50p 23.73p 20.06p 21.50p 12751
26/11/2020 21.50p 23.73p 20.05p 21.50p 40421
25/11/2020 21.50p 21.50p 21.50p 21.50p 0
24/11/2020 21.50p 23.74p 21.50p 21.50p 4500
23/11/2020 21.50p 23.75p 20.01p 21.50p 7719
20/11/2020 21.50p 21.50p 20.01p 21.50p 21490
19/11/2020 21.50p 21.50p 20.01p 21.50p 15896
18/11/2020 21.50p 23.75p 20.01p 21.50p 2832
17/11/2020 21.50p 22.95p 21.50p 21.50p 10000
16/11/2020 21.50p 21.60p 20.01p 21.50p 53060
13/11/2020 21.50p 22.95p 20.00p 21.50p 14534
12/11/2020 21.50p 22.95p 21.50p 21.50p 5000
10/11/2020 21.50p 23.45p 20.05p 21.50p 47048
09/11/2020 21.50p 23.00p 21.50p 21.50p 11500
06/11/2020 21.50p 23.00p 21.50p 21.50p 4274
05/11/2020 21.50p 23.16p 21.50p 21.50p 23686
04/11/2020 21.50p 23.15p 21.50p 22.00p 414
03/11/2020 21.50p 22.00p 21.50p 22.00p 0
02/11/2020 21.50p 23.15p 19.00p 22.00p 15585
30/10/2020 21.50p 21.75p 19.00p 21.50p 1183
29/10/2020 21.50p 21.50p 21.50p 21.50p 0

*Close Price adjusted for both dividends and splits