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
22/01/2020 36.50p 36.50p 36.43p 36.50p 3093
21/01/2020 36.50p 36.50p 36.43p 36.50p 16169
20/01/2020 36.50p 39.00p 36.50p 36.50p 5077
17/01/2020 36.50p 36.50p 36.41p 36.50p 10146
16/01/2020 36.50p 36.50p 36.25p 36.50p 6400
15/01/2020 35.50p 39.00p 35.50p 36.50p 543
14/01/2020 35.50p 35.50p 35.13p 35.50p 2030
13/01/2020 35.50p 35.50p 34.40p 35.00p 18499
10/01/2020 35.50p 35.50p 34.38p 34.40p 18445
09/01/2020 35.50p 35.50p 34.33p 35.50p 24678
08/01/2020 35.50p 35.50p 34.36p 35.50p 4711
07/01/2020 35.50p 35.50p 34.33p 35.50p 4859
06/01/2020 35.50p 37.54p 34.30p 35.50p 14351
03/01/2020 35.50p 36.00p 35.50p 35.50p 54907
02/01/2020 35.50p 35.50p 34.13p 35.50p 10759
01/01/2020 35.50p 35.50p 34.13p 35.50p 2150
31/12/2019 35.50p 35.50p 34.13p 35.50p 2150
30/12/2019 35.50p 35.50p 35.50p 35.50p 20004
27/12/2019 35.50p 35.50p 35.50p 35.50p 0
26/12/2019 35.50p 35.60p 34.10p 35.50p 4187
25/12/2019 35.50p 35.60p 34.10p 35.50p 4187
24/12/2019 35.50p 35.60p 34.10p 35.50p 4187
23/12/2019 35.50p 38.00p 34.00p 35.50p 5728
20/12/2019 35.50p 35.50p 35.50p 35.50p 0
19/12/2019 35.50p 35.50p 34.10p 35.50p 8389
18/12/2019 35.50p 37.75p 34.10p 35.50p 41161
17/12/2019 35.50p 35.50p 35.00p 35.50p 50000
16/12/2019 35.50p 36.16p 33.44p 35.00p 7968
13/12/2019 34.50p 35.00p 34.50p 35.00p 0
12/12/2019 34.50p 34.50p 34.50p 34.50p 0
11/12/2019 34.50p 34.50p 33.05p 34.50p 22364
10/12/2019 34.50p 34.50p 34.50p 34.50p 41094
09/12/2019 34.50p 36.36p 34.50p 34.50p 14484
06/12/2019 34.50p 34.50p 34.50p 34.50p 0
05/12/2019 34.50p 34.50p 34.50p 34.50p 0
04/12/2019 34.50p 36.00p 32.58p 34.50p 17861
03/12/2019 34.50p 34.50p 34.50p 34.50p 0
02/12/2019 34.50p 35.86p 32.58p 34.50p 17268
29/11/2019 34.50p 35.86p 34.50p 34.50p 10000
28/11/2019 34.50p 34.50p 32.56p 34.50p 6870
27/11/2019 34.50p 34.50p 32.56p 34.50p 20496
26/11/2019 34.50p 34.50p 32.58p 34.50p 6112
25/11/2019 34.50p 34.50p 32.58p 34.50p 12909
22/11/2019 34.50p 35.87p 32.56p 34.50p 22739
21/11/2019 34.50p 34.50p 34.50p 34.50p 0
20/11/2019 34.50p 35.87p 34.50p 34.50p 316
19/11/2019 34.50p 34.50p 32.00p 34.50p 13373
18/11/2019 34.50p 34.50p 32.56p 34.50p 205
15/11/2019 34.50p 35.95p 34.50p 34.50p 3000
14/11/2019 34.50p 35.95p 32.56p 34.50p 12225
13/11/2019 34.50p 35.87p 32.56p 34.50p 54648
12/11/2019 34.50p 34.50p 32.56p 34.50p 20762
11/11/2019 34.50p 34.50p 32.51p 34.50p 13949
08/11/2019 34.50p 35.95p 32.51p 34.50p 21370
07/11/2019 34.50p 35.95p 33.21p 34.50p 8653
06/11/2019 34.50p 35.00p 33.21p 35.00p 4134
05/11/2019 34.50p 35.00p 33.21p 35.00p 2000
04/11/2019 34.50p 36.19p 33.21p 35.00p 20697
01/11/2019 34.50p 36.18p 34.50p 35.00p 276
31/10/2019 34.50p 35.00p 33.21p 35.00p 1000
30/10/2019 34.50p 35.00p 34.50p 35.00p 0
29/10/2019 34.50p 36.19p 33.20p 35.00p 27160
28/10/2019 34.50p 35.00p 33.20p 35.00p 3704
25/10/2019 34.50p 35.00p 33.20p 35.00p 9593
24/10/2019 34.50p 35.00p 33.20p 35.00p 2899
23/10/2019 34.50p 36.20p 34.00p 35.00p 4153
22/10/2019 34.50p 34.50p 34.00p 34.50p 7515
21/10/2019 34.50p 34.50p 32.27p 34.50p 20641
18/10/2019 34.50p 34.50p 34.50p 34.50p 0
17/10/2019 33.50p 34.50p 31.25p 34.50p 2870
16/10/2019 34.50p 36.25p 31.25p 33.50p 24421
15/10/2019 34.50p 35.50p 34.50p 34.50p 0
14/10/2019 35.50p 35.50p 33.55p 35.50p 6815
11/10/2019 35.50p 35.50p 33.55p 35.50p 60
10/10/2019 35.50p 37.24p 33.55p 35.50p 15628
09/10/2019 35.50p 37.24p 33.55p 35.50p 3148
08/10/2019 35.50p 35.50p 33.55p 35.50p 44
07/10/2019 35.50p 37.25p 33.55p 35.50p 9273
04/10/2019 35.50p 37.45p 35.50p 35.50p 6548
03/10/2019 35.50p 35.60p 35.50p 35.50p 52784
02/10/2019 38.50p 38.50p 35.50p 35.50p 9275
01/10/2019 38.50p 40.95p 36.63p 38.50p 8050
30/09/2019 38.50p 38.50p 36.63p 38.50p 15000
27/09/2019 38.50p 40.95p 36.05p 38.50p 11066
26/09/2019 38.50p 38.50p 36.70p 38.50p 4342
25/09/2019 38.50p 41.00p 38.50p 38.50p 202
24/09/2019 38.50p 41.00p 36.70p 38.50p 27071
23/09/2019 38.50p 38.50p 36.70p 38.50p 3614
20/09/2019 38.50p 38.50p 38.50p 38.50p 0
19/09/2019 38.50p 38.50p 36.70p 38.50p 2887
18/09/2019 38.50p 38.50p 38.50p 38.50p 34000
17/09/2019 38.50p 41.00p 36.70p 38.50p 27867
16/09/2019 38.50p 38.50p 38.50p 38.50p 0
13/09/2019 38.50p 38.50p 36.70p 38.50p 118
12/09/2019 37.50p 40.00p 35.60p 38.50p 48323
11/09/2019 37.50p 37.50p 35.60p 37.50p 4415
10/09/2019 37.50p 37.50p 35.60p 37.50p 2989
09/09/2019 37.50p 41.50p 35.60p 37.50p 821139
06/09/2019 37.50p 37.50p 35.60p 37.50p 18879
05/09/2019 38.50p 40.74p 36.60p 37.50p 16918
04/09/2019 38.50p 40.74p 38.50p 38.50p 44
03/09/2019 38.50p 40.74p 38.50p 38.50p 4344
02/09/2019 38.50p 38.50p 36.60p 38.50p 7448
30/08/2019 37.50p 40.74p 36.60p 38.50p 7354
29/08/2019 37.50p 40.74p 34.84p 37.50p 79816
28/08/2019 37.50p 40.74p 34.70p 37.50p 6825
27/08/2019 36.50p 40.98p 34.51p 37.50p 2782
23/08/2019 36.50p 38.95p 36.50p 36.50p 5000
22/08/2019 36.50p 38.95p 34.51p 36.50p 5706
21/08/2019 36.50p 36.50p 34.50p 36.50p 6611
20/08/2019 36.50p 36.50p 36.50p 36.50p 0
19/08/2019 36.50p 37.96p 34.96p 36.50p 36590
16/08/2019 36.50p 36.50p 34.95p 36.50p 2578
15/08/2019 37.50p 40.00p 36.50p 36.50p 1
14/08/2019 37.50p 39.00p 35.55p 37.50p 15718
13/08/2019 37.50p 41.00p 37.50p 37.50p 57247
12/08/2019 38.50p 39.45p 35.90p 37.50p 21343
09/08/2019 38.50p 39.45p 36.90p 38.50p 30967
08/08/2019 39.50p 39.50p 38.50p 38.50p 10980
07/08/2019 39.50p 40.00p 38.76p 40.00p 2000
06/08/2019 40.50p 41.40p 38.20p 40.00p 47143
05/08/2019 40.50p 42.25p 38.90p 40.50p 4803
02/08/2019 40.50p 42.25p 38.90p 40.50p 8209
01/08/2019 40.50p 40.50p 38.90p 40.50p 24038
31/07/2019 40.50p 42.25p 38.90p 40.50p 5487
30/07/2019 40.50p 40.50p 38.90p 40.50p 29231
29/07/2019 40.50p 40.50p 38.55p 40.50p 28843
26/07/2019 40.50p 41.98p 38.00p 40.50p 2866
25/07/2019 40.50p 40.50p 38.00p 40.50p 15242
24/07/2019 41.50p 43.15p 40.00p 42.50p 43651
23/07/2019 41.50p 42.25p 41.50p 41.50p 6740
22/07/2019 43.50p 43.50p 39.00p 41.50p 45700
19/07/2019 43.50p 43.50p 41.00p 43.50p 12436
18/07/2019 42.50p 45.75p 41.00p 43.50p 23258
17/07/2019 42.50p 44.85p 40.10p 42.50p 34484
16/07/2019 41.50p 43.88p 41.50p 42.00p 2240
15/07/2019 41.00p 44.00p 40.44p 42.00p 68216
12/07/2019 39.50p 42.00p 39.50p 41.00p 5259
11/07/2019 39.50p 42.00p 39.50p 39.50p 10119
10/07/2019 39.50p 39.50p 39.20p 39.50p 3600
09/07/2019 39.50p 42.00p 39.50p 39.50p 4761
08/07/2019 38.50p 42.00p 37.00p 39.50p 55990
05/07/2019 38.50p 41.00p 38.50p 39.00p 8923
04/07/2019 38.50p 41.00p 38.50p 39.00p 21785
03/07/2019 38.50p 41.00p 38.50p 39.00p 16279
02/07/2019 38.50p 41.00p 38.50p 39.00p 7317
01/07/2019 38.50p 41.00p 38.50p 39.00p 13636
28/06/2019 38.50p 41.00p 38.50p 39.00p 7018
27/06/2019 38.50p 39.00p 38.50p 39.00p 12738
26/06/2019 38.50p 41.00p 38.50p 39.00p 32015
25/06/2019 38.50p 41.00p 38.40p 39.00p 6781
24/06/2019 38.50p 40.96p 38.50p 39.00p 54810
21/06/2019 38.50p 39.00p 38.50p 39.00p 0
20/06/2019 38.50p 40.96p 38.50p 39.00p 11387
19/06/2019 38.50p 40.96p 38.40p 39.00p 10485
18/06/2019 38.50p 40.96p 38.50p 39.00p 3407
17/06/2019 38.50p 40.96p 38.40p 39.00p 8663
14/06/2019 38.50p 39.00p 38.40p 39.00p 14955
13/06/2019 38.50p 40.96p 38.38p 39.00p 21952
12/06/2019 38.50p 40.96p 38.38p 39.00p 4529
11/06/2019 38.50p 40.96p 38.50p 39.00p 14707
10/06/2019 38.50p 40.96p 38.36p 39.00p 13865
07/06/2019 38.50p 39.00p 38.36p 39.00p 3509
06/06/2019 38.50p 39.00p 38.36p 39.00p 3590
05/06/2019 38.50p 40.96p 38.36p 39.00p 4804
04/06/2019 38.50p 40.96p 37.50p 39.00p 8814
03/06/2019 39.50p 39.50p 39.00p 39.00p 0
31/05/2019 38.50p 39.00p 38.36p 39.00p 2436
30/05/2019 38.50p 40.96p 38.36p 39.00p 33723
29/05/2019 38.50p 40.96p 38.32p 39.00p 10775
28/05/2019 38.50p 40.96p 37.80p 39.00p 8726
24/05/2019 38.50p 40.96p 37.00p 39.00p 100791
23/05/2019 38.50p 39.00p 38.50p 39.00p 0
22/05/2019 38.50p 40.95p 38.50p 38.50p 4866
21/05/2019 38.50p 38.50p 38.50p 38.50p 0
20/05/2019 38.50p 38.50p 37.00p 38.50p 15498
17/05/2019 38.50p 40.95p 38.50p 38.50p 97
16/05/2019 38.50p 41.00p 38.50p 38.50p 5310
15/05/2019 38.50p 41.00p 38.50p 38.50p 4000
14/05/2019 38.50p 38.50p 37.00p 38.50p 2870
13/05/2019 38.50p 38.50p 37.00p 38.50p 6817
10/05/2019 38.50p 41.00p 38.50p 38.50p 4822
09/05/2019 38.50p 38.52p 38.00p 38.50p 6500
08/05/2019 38.50p 39.50p 38.00p 39.50p 31117
07/05/2019 38.50p 40.97p 38.50p 39.50p 449
03/05/2019 38.50p 41.00p 38.50p 39.50p 16302
02/05/2019 38.50p 40.97p 38.50p 39.50p 3034
01/05/2019 38.50p 39.50p 38.50p 39.50p 0
30/04/2019 38.50p 39.50p 38.50p 39.50p 0
29/04/2019 38.50p 40.97p 38.45p 39.50p 20899
26/04/2019 38.50p 40.97p 38.50p 39.50p 3684
25/04/2019 38.50p 40.97p 38.33p 39.50p 5896
24/04/2019 38.50p 39.50p 38.45p 39.50p 1523
23/04/2019 38.50p 40.96p 37.87p 39.00p 10537
18/04/2019 38.50p 39.05p 37.00p 39.00p 128364
17/04/2019 38.50p 40.40p 37.87p 39.00p 13997
16/04/2019 38.50p 40.40p 38.50p 39.00p 12225
15/04/2019 38.50p 40.40p 37.87p 39.00p 10139
12/04/2019 38.50p 39.00p 37.87p 39.00p 17506
11/04/2019 38.50p 40.96p 37.00p 39.00p 49521

*Close Price adjusted for both dividends and splits