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
10/04/2019 38.50p 39.00p 37.99p 39.00p 2842
09/04/2019 38.50p 40.96p 37.00p 39.00p 45102
08/04/2019 38.50p 40.50p 37.02p 39.00p 21666
05/04/2019 38.50p 41.00p 37.00p 39.00p 42704
04/04/2019 37.50p 39.56p 36.80p 38.50p 5408
03/04/2019 38.50p 40.75p 37.00p 38.50p 18848
02/04/2019 37.50p 39.56p 35.72p 38.00p 17747
01/04/2019 37.50p 39.00p 35.00p 37.00p 32431
29/03/2019 37.50p 37.50p 35.88p 37.00p 10000
28/03/2019 37.50p 39.56p 36.86p 38.00p 34106
27/03/2019 37.50p 38.00p 36.84p 38.00p 3894
26/03/2019 37.50p 39.56p 36.44p 38.00p 10805
25/03/2019 37.50p 38.00p 37.50p 38.00p 0
22/03/2019 37.50p 38.00p 36.62p 38.00p 789
21/03/2019 37.50p 39.56p 36.00p 38.00p 7903
20/03/2019 37.50p 38.00p 36.62p 38.00p 11091
19/03/2019 37.50p 39.56p 36.00p 38.00p 18878
18/03/2019 37.50p 39.00p 36.62p 38.00p 39144
15/03/2019 37.50p 38.00p 36.60p 38.00p 51300
14/03/2019 37.50p 39.56p 37.50p 38.50p 10013
13/03/2019 37.50p 38.00p 37.22p 38.00p 17066
12/03/2019 37.50p 38.00p 37.20p 38.00p 19580
11/03/2019 37.50p 39.56p 37.20p 38.00p 15909
08/03/2019 37.50p 38.00p 37.21p 38.00p 4000
07/03/2019 37.50p 38.00p 37.19p 38.00p 10177
06/03/2019 37.50p 38.00p 37.50p 38.00p 0
05/03/2019 37.50p 38.87p 37.11p 38.00p 22455
04/03/2019 37.50p 38.00p 37.11p 38.00p 10602
01/03/2019 37.50p 38.48p 37.50p 38.00p 9242
28/02/2019 37.50p 38.00p 37.50p 38.00p 0
27/02/2019 37.50p 38.00p 37.50p 38.00p 0
26/02/2019 37.50p 38.48p 37.50p 38.00p 16598
25/02/2019 37.50p 38.48p 37.10p 38.00p 12670
22/02/2019 37.50p 38.00p 37.00p 38.00p 5871
21/02/2019 37.50p 38.48p 36.44p 38.00p 23948
20/02/2019 37.50p 38.00p 37.00p 38.00p 2583
19/02/2019 37.50p 38.44p 37.00p 37.00p 10000
18/02/2019 37.50p 37.50p 35.81p 37.00p 1073
15/02/2019 37.50p 38.48p 37.00p 37.00p 15000
14/02/2019 37.50p 38.44p 35.81p 37.00p 23518
13/02/2019 37.50p 38.44p 37.00p 37.00p 20000
12/02/2019 37.50p 38.48p 35.80p 37.00p 34037
11/02/2019 37.50p 38.48p 35.80p 37.00p 4149
08/02/2019 37.50p 38.48p 35.44p 37.00p 18022
07/02/2019 37.50p 37.50p 35.44p 37.00p 27727
06/02/2019 37.50p 38.48p 37.00p 37.00p 5296
05/02/2019 37.50p 38.48p 35.44p 37.00p 11118
04/02/2019 37.50p 38.48p 35.44p 37.00p 9997
01/02/2019 37.50p 37.50p 37.00p 37.00p 0
31/01/2019 37.50p 37.50p 35.44p 37.00p 19000
30/01/2019 37.50p 37.50p 35.44p 37.00p 5310
29/01/2019 37.50p 38.48p 35.44p 37.00p 4289
28/01/2019 37.50p 38.48p 35.44p 37.00p 6888
25/01/2019 37.50p 38.48p 35.44p 37.00p 5827
24/01/2019 37.50p 38.48p 35.44p 37.00p 12752
23/01/2019 37.50p 38.48p 35.44p 37.00p 6943
22/01/2019 37.50p 37.50p 37.00p 37.00p 0
21/01/2019 37.50p 37.50p 35.04p 37.00p 64
18/01/2019 37.50p 38.48p 35.04p 37.00p 4254
17/01/2019 37.50p 38.48p 37.00p 37.00p 646
16/01/2019 37.50p 37.50p 37.00p 37.00p 75000
15/01/2019 37.50p 38.50p 35.04p 37.00p 9003
14/01/2019 37.50p 37.50p 37.00p 37.00p 0
11/01/2019 37.50p 37.50p 35.04p 37.00p 3000
10/01/2019 37.50p 38.50p 35.04p 37.00p 2398
09/01/2019 37.50p 37.50p 35.04p 37.00p 20379
08/01/2019 37.50p 38.52p 35.04p 37.00p 14310
07/01/2019 37.50p 38.56p 35.04p 37.00p 16774
04/01/2019 37.50p 38.56p 35.04p 37.00p 9868
03/01/2019 37.50p 38.56p 37.00p 37.00p 2459
02/01/2019 37.00p 38.56p 37.00p 37.00p 50700
31/12/2018 37.00p 38.56p 37.00p 37.00p 16768
28/12/2018 37.50p 38.40p 37.00p 37.00p 390
27/12/2018 37.50p 37.50p 35.00p 37.00p 2500
24/12/2018 37.50p 37.50p 36.50p 37.00p 0
21/12/2018 37.50p 37.50p 35.00p 37.00p 46557
20/12/2018 37.50p 37.50p 37.00p 37.00p 1000
19/12/2018 37.50p 37.50p 37.00p 37.00p 0
18/12/2018 37.50p 37.50p 36.04p 37.00p 1600
17/12/2018 37.50p 38.00p 37.50p 38.00p 0
14/12/2018 37.50p 38.00p 37.50p 38.00p 0
13/12/2018 37.50p 38.00p 36.00p 38.00p 3030
12/12/2018 37.50p 39.40p 37.50p 38.00p 4512
11/12/2018 37.50p 38.00p 36.04p 38.00p 4310
10/12/2018 37.50p 38.00p 37.50p 38.00p 0
07/12/2018 37.50p 38.00p 36.04p 38.00p 4785
06/12/2018 37.50p 38.00p 36.00p 38.00p 4450
05/12/2018 37.50p 39.40p 37.50p 38.00p 2023
04/12/2018 37.50p 38.50p 37.50p 38.00p 0
03/12/2018 38.50p 38.50p 36.55p 38.50p 12566
30/11/2018 38.50p 40.75p 38.50p 38.50p 3210
29/11/2018 38.50p 38.50p 36.55p 38.50p 9625
28/11/2018 38.50p 38.50p 36.55p 38.50p 1296
27/11/2018 38.50p 38.50p 36.55p 38.50p 8561
26/11/2018 38.50p 40.90p 38.50p 38.50p 396
23/11/2018 38.50p 40.90p 38.50p 38.50p 9593
22/11/2018 38.50p 38.50p 36.55p 38.50p 6168
21/11/2018 38.50p 38.50p 36.55p 38.50p 7000
20/11/2018 38.50p 40.90p 36.55p 38.50p 3598
19/11/2018 38.50p 40.90p 36.55p 38.50p 48069
16/11/2018 38.50p 40.90p 36.55p 38.50p 15064
15/11/2018 37.50p 40.90p 36.20p 38.50p 23852
14/11/2018 37.50p 39.00p 37.50p 38.00p 3000
13/11/2018 37.50p 38.00p 35.00p 38.00p 44993
12/11/2018 37.50p 39.40p 37.00p 37.50p 34493
09/11/2018 37.50p 37.50p 37.50p 37.50p 25229
08/11/2018 37.50p 37.50p 35.55p 37.50p 3879
07/11/2018 37.50p 39.40p 37.50p 37.50p 4362
06/11/2018 37.50p 38.99p 37.50p 37.50p 5000
05/11/2018 37.50p 38.99p 35.55p 37.50p 3983
02/11/2018 37.50p 37.50p 35.55p 37.50p 40982
01/11/2018 37.50p 39.00p 37.50p 37.50p 3500
31/10/2018 37.50p 37.50p 35.55p 37.50p 17215
30/10/2018 37.50p 37.50p 35.05p 37.50p 2500
29/10/2018 37.50p 39.48p 37.50p 37.50p 2640
26/10/2018 37.50p 37.50p 35.00p 37.50p 5740
25/10/2018 37.50p 39.48p 35.05p 37.50p 7375
24/10/2018 37.50p 39.48p 35.50p 37.50p 8781
23/10/2018 37.50p 37.50p 35.50p 37.50p 21578
22/10/2018 37.50p 39.48p 36.06p 37.50p 20175
19/10/2018 37.50p 37.50p 36.06p 37.50p 8731
18/10/2018 37.50p 37.50p 37.50p 37.50p 0
17/10/2018 37.50p 39.48p 36.06p 37.50p 8508
16/10/2018 37.50p 37.50p 37.50p 37.50p 22340
15/10/2018 37.50p 39.50p 36.06p 37.50p 15356
12/10/2018 37.50p 39.56p 36.05p 37.50p 15250
11/10/2018 37.50p 39.56p 35.12p 37.50p 26124
10/10/2018 37.50p 39.56p 36.85p 38.00p 7747
09/10/2018 37.50p 39.56p 36.84p 38.00p 1475
08/10/2018 37.50p 39.56p 36.84p 38.00p 22747
05/10/2018 37.50p 39.96p 36.86p 38.00p 3014
04/10/2018 37.50p 39.96p 36.86p 38.00p 10483
03/10/2018 37.50p 39.96p 36.86p 38.00p 13013
02/10/2018 37.50p 39.96p 36.86p 38.00p 5812
01/10/2018 37.50p 38.00p 36.86p 38.00p 8000
28/09/2018 37.50p 39.98p 36.84p 38.00p 18198
27/09/2018 37.50p 39.96p 36.92p 38.00p 13487
26/09/2018 38.50p 39.96p 38.00p 38.00p 407
25/09/2018 37.50p 38.00p 36.92p 38.00p 8578
24/09/2018 37.50p 38.00p 36.00p 38.00p 14819
21/09/2018 37.50p 40.00p 35.80p 38.00p 36493
20/09/2018 39.50p 39.84p 38.50p 38.50p 31872
19/09/2018 42.50p 42.50p 39.06p 40.50p 51435
18/09/2018 42.50p 42.00p 42.00p 42.00p 0
17/09/2018 42.50p 42.50p 42.00p 42.00p 0
14/09/2018 42.50p 42.50p 40.15p 42.00p 19397
13/09/2018 42.50p 42.50p 40.15p 42.00p 1549
12/09/2018 42.50p 42.85p 40.15p 42.00p 46070
11/09/2018 42.50p 42.50p 40.10p 42.50p 7092
10/09/2018 42.50p 42.50p 40.15p 42.50p 14354
07/09/2018 42.50p 42.50p 40.16p 42.50p 5222
06/09/2018 42.50p 42.89p 42.50p 42.50p 576
05/09/2018 42.50p 42.89p 42.50p 42.50p 1868
04/09/2018 42.50p 42.89p 40.16p 42.50p 25512
03/09/2018 42.50p 42.90p 40.15p 42.50p 25888
31/08/2018 42.50p 42.94p 40.10p 42.50p 30606
30/08/2018 42.50p 42.95p 40.10p 42.50p 17887
29/08/2018 42.50p 42.50p 42.50p 42.50p 0
28/08/2018 42.50p 42.95p 40.00p 42.50p 31445
24/08/2018 42.50p 42.95p 40.00p 42.50p 12322
23/08/2018 42.50p 43.00p 40.00p 42.50p 20421
22/08/2018 42.50p 43.00p 40.10p 42.50p 27815
21/08/2018 42.50p 42.50p 40.10p 42.50p 7745
20/08/2018 42.50p 43.50p 40.10p 42.50p 12286
17/08/2018 42.50p 42.50p 42.50p 42.50p 0
16/08/2018 42.50p 43.50p 42.50p 42.50p 2568
15/08/2018 42.50p 43.50p 42.50p 42.50p 11494
14/08/2018 42.50p 43.50p 40.10p 42.50p 20150
13/08/2018 42.50p 42.50p 42.50p 42.50p 35035
10/08/2018 42.50p 43.94p 40.05p 42.50p 20686
09/08/2018 42.50p 43.95p 40.10p 42.50p 16925
08/08/2018 42.50p 43.95p 40.75p 42.50p 2189
07/08/2018 42.50p 44.00p 40.10p 42.50p 14941
06/08/2018 42.50p 44.00p 40.10p 42.50p 29870
03/08/2018 42.50p 44.50p 40.75p 42.50p 8888
02/08/2018 42.50p 42.50p 40.75p 42.50p 1842
01/08/2018 42.50p 42.50p 40.76p 42.50p 3463
31/07/2018 42.50p 42.50p 40.75p 42.50p 31912
30/07/2018 42.50p 44.75p 40.50p 42.50p 20818
27/07/2018 42.50p 44.75p 40.80p 42.50p 47860
26/07/2018 42.50p 44.75p 40.00p 42.50p 32456
25/07/2018 47.00p 48.80p 45.61p 47.00p 9589
24/07/2018 47.50p 48.80p 45.60p 47.00p 59865
23/07/2018 47.00p 47.79p 47.00p 47.00p 42032
20/07/2018 47.50p 47.79p 45.00p 47.00p 43023
19/07/2018 47.00p 47.79p 47.00p 47.00p 7500
18/07/2018 47.00p 47.79p 45.00p 47.00p 5688
17/07/2018 48.00p 48.00p 46.00p 47.00p 9199
16/07/2018 48.00p 48.00p 46.00p 48.00p 28243
13/07/2018 48.00p 48.00p 46.00p 48.00p 1100
12/07/2018 48.00p 48.00p 48.00p 48.00p 39751
11/07/2018 48.00p 48.79p 48.00p 48.00p 11684
10/07/2018 47.50p 48.00p 46.00p 48.00p 285
09/07/2018 47.50p 48.79p 46.00p 48.00p 21607
06/07/2018 47.50p 48.79p 46.25p 48.00p 9470
05/07/2018 47.50p 48.79p 47.50p 48.00p 1103
04/07/2018 47.50p 48.79p 46.25p 48.00p 2818
03/07/2018 47.50p 48.79p 46.25p 48.00p 28047
02/07/2018 47.50p 48.79p 47.50p 48.00p 9049
29/06/2018 47.50p 48.79p 47.50p 48.00p 16940

*Close Price adjusted for both dividends and splits