Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Blue Planet Investment Trust (BLP) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/06/2018 | 47.50p | 48.80p | 47.50p | 48.00p | 21437 |
| 27/06/2018 | 48.00p | 48.00p | 46.68p | 48.00p | 9129 |
| 26/06/2018 | 47.50p | 48.50p | 46.68p | 48.00p | 13249 |
| 25/06/2018 | 47.50p | 47.50p | 45.31p | 47.50p | 3528 |
| 22/06/2018 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 21/06/2018 | 47.50p | 48.50p | 47.50p | 47.50p | 3735 |
| 20/06/2018 | 47.50p | 47.50p | 47.50p | 47.50p | 40700 |
| 19/06/2018 | 47.50p | 48.50p | 47.50p | 47.50p | 3776 |
| 18/06/2018 | 47.50p | 48.50p | 45.35p | 47.50p | 16789 |
| 15/06/2018 | 47.50p | 47.50p | 45.35p | 47.50p | 5666 |
| 14/06/2018 | 47.50p | 49.25p | 45.31p | 47.50p | 10930 |
| 13/06/2018 | 47.50p | 49.40p | 45.31p | 47.50p | 24586 |
| 12/06/2018 | 47.50p | 49.40p | 47.50p | 47.50p | 199 |
| 11/06/2018 | 47.50p | 49.40p | 45.31p | 47.50p | 21972 |
| 08/06/2018 | 47.50p | 47.50p | 45.31p | 47.50p | 5000 |
| 07/06/2018 | 47.50p | 49.40p | 45.31p | 47.50p | 4189 |
| 06/06/2018 | 47.50p | 49.40p | 45.31p | 47.50p | 14017 |
| 05/06/2018 | 47.50p | 49.40p | 45.31p | 47.50p | 2919 |
| 04/06/2018 | 47.50p | 47.50p | 45.31p | 47.50p | 14800 |
| 01/06/2018 | 47.50p | 47.50p | 45.31p | 47.50p | 3266 |
| 31/05/2018 | 47.50p | 47.50p | 45.31p | 47.50p | 2000 |
| 30/05/2018 | 47.50p | 49.40p | 45.31p | 47.50p | 12462 |
| 29/05/2018 | 47.50p | 47.50p | 45.30p | 47.50p | 2578 |
| 25/05/2018 | 47.50p | 49.40p | 45.35p | 47.50p | 13121 |
| 24/05/2018 | 47.50p | 49.40p | 47.50p | 47.50p | 6380 |
| 23/05/2018 | 47.50p | 47.50p | 45.35p | 47.50p | 1226 |
| 22/05/2018 | 47.50p | 49.40p | 45.35p | 47.50p | 50732 |
| 21/05/2018 | 47.50p | 49.40p | 45.35p | 47.50p | 9630 |
| 18/05/2018 | 47.50p | 49.40p | 45.35p | 47.50p | 12739 |
| 17/05/2018 | 47.50p | 49.40p | 45.35p | 47.50p | 18008 |
| 16/05/2018 | 47.50p | 47.50p | 47.50p | 47.50p | 22944 |
| 15/05/2018 | 47.50p | 49.40p | 47.50p | 47.50p | 4299 |
| 14/05/2018 | 47.50p | 47.50p | 47.50p | 47.50p | 54446 |
| 11/05/2018 | 47.50p | 49.40p | 45.35p | 47.50p | 30956 |
| 10/05/2018 | 47.50p | 49.40p | 45.35p | 47.50p | 2193 |
| 09/05/2018 | 47.50p | 49.40p | 45.35p | 47.50p | 28712 |
| 08/05/2018 | 47.50p | 49.40p | 45.35p | 47.50p | 15243 |
| 04/05/2018 | 47.50p | 47.50p | 45.35p | 47.50p | 17958 |
| 03/05/2018 | 47.50p | 49.40p | 47.50p | 47.50p | 14007 |
| 02/05/2018 | 47.50p | 47.50p | 45.35p | 47.50p | 9132 |
| 01/05/2018 | 47.50p | 47.50p | 45.00p | 47.50p | 17106 |
| 30/04/2018 | 47.50p | 47.50p | 45.30p | 47.50p | 6401 |
| 27/04/2018 | 47.50p | 49.40p | 45.20p | 47.50p | 20845 |
| 26/04/2018 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 25/04/2018 | 47.50p | 49.45p | 45.00p | 47.50p | 24222 |
| 24/04/2018 | 47.50p | 49.45p | 45.00p | 47.50p | 21457 |
| 23/04/2018 | 47.50p | 47.50p | 45.30p | 47.50p | 3440 |
| 20/04/2018 | 47.50p | 49.45p | 45.20p | 47.50p | 3026 |
| 19/04/2018 | 47.50p | 49.45p | 45.30p | 47.50p | 11890 |
| 18/04/2018 | 47.00p | 48.55p | 45.24p | 47.00p | 8810 |
| 17/04/2018 | 47.00p | 48.55p | 47.00p | 47.00p | 1000 |
| 16/04/2018 | 46.50p | 48.55p | 46.50p | 47.00p | 9148 |
| 13/04/2018 | 47.50p | 47.50p | 45.00p | 47.00p | 5637 |
| 12/04/2018 | 47.00p | 47.00p | 45.00p | 47.00p | 12263 |
| 11/04/2018 | 47.00p | 48.56p | 45.24p | 47.00p | 1154 |
| 10/04/2018 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 09/04/2018 | 47.00p | 47.00p | 45.20p | 47.00p | 7831 |
| 06/04/2018 | 46.50p | 48.56p | 45.60p | 47.00p | 18975 |
| 05/04/2018 | 46.50p | 47.56p | 46.50p | 47.00p | 14413 |
| 04/04/2018 | 46.50p | 47.00p | 46.00p | 46.00p | 1051 |
| 03/04/2018 | 46.50p | 46.50p | 44.00p | 46.00p | 14442 |
| 29/03/2018 | 46.00p | 47.00p | 44.00p | 46.00p | 10965 |
| 28/03/2018 | 46.50p | 46.50p | 44.00p | 46.00p | 3000 |
| 27/03/2018 | 46.00p | 46.00p | 44.00p | 46.00p | 2000 |
| 26/03/2018 | 45.50p | 46.25p | 43.00p | 45.50p | 27955 |
| 23/03/2018 | 45.50p | 46.25p | 45.50p | 45.50p | 5357 |
| 22/03/2018 | 46.00p | 46.80p | 46.00p | 46.00p | 10683 |
| 21/03/2018 | 46.50p | 47.50p | 44.05p | 46.00p | 8815 |
| 20/03/2018 | 46.50p | 46.50p | 44.05p | 46.50p | 7180 |
| 19/03/2018 | 46.50p | 47.90p | 44.00p | 46.50p | 17833 |
| 16/03/2018 | 46.50p | 46.50p | 44.05p | 46.50p | 4855 |
| 15/03/2018 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
| 14/03/2018 | 46.50p | 47.90p | 44.05p | 46.50p | 13784 |
| 13/03/2018 | 46.50p | 47.90p | 44.05p | 46.50p | 12870 |
| 12/03/2018 | 46.50p | 47.90p | 46.50p | 46.50p | 812 |
| 09/03/2018 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
| 08/03/2018 | 46.50p | 46.50p | 44.05p | 46.50p | 2000 |
| 07/03/2018 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
| 06/03/2018 | 46.50p | 47.90p | 44.05p | 46.50p | 5632 |
| 05/03/2018 | 46.50p | 47.90p | 46.50p | 46.50p | 4704 |
| 02/03/2018 | 46.50p | 47.90p | 44.05p | 46.50p | 11501 |
| 01/03/2018 | 46.50p | 47.90p | 44.05p | 46.50p | 11150 |
| 28/02/2018 | 46.50p | 46.50p | 44.05p | 46.50p | 5619 |
| 27/02/2018 | 46.50p | 47.90p | 44.05p | 46.50p | 40813 |
| 26/02/2018 | 46.50p | 47.90p | 46.50p | 46.50p | 5341 |
| 23/02/2018 | 46.50p | 47.90p | 44.05p | 46.50p | 10589 |
| 22/02/2018 | 46.50p | 47.90p | 46.50p | 46.50p | 2000 |
| 21/02/2018 | 46.50p | 46.50p | 44.05p | 46.50p | 4866 |
| 20/02/2018 | 46.50p | 47.90p | 46.50p | 46.50p | 394 |
| 19/02/2018 | 46.50p | 47.90p | 46.50p | 46.50p | 4000 |
| 16/02/2018 | 46.50p | 46.50p | 44.05p | 46.50p | 6308 |
| 15/02/2018 | 46.50p | 47.95p | 46.50p | 46.50p | 515 |
| 14/02/2018 | 46.50p | 46.50p | 44.05p | 46.50p | 7736 |
| 13/02/2018 | 46.50p | 46.50p | 44.00p | 46.50p | 5055 |
| 12/02/2018 | 46.50p | 48.37p | 44.00p | 46.50p | 14776 |
| 09/02/2018 | 48.50p | 48.67p | 46.00p | 46.50p | 23883 |
| 08/02/2018 | 48.50p | 49.30p | 46.50p | 48.50p | 20000 |
| 07/02/2018 | 48.50p | 49.30p | 46.00p | 48.50p | 12521 |
| 06/02/2018 | 46.50p | 48.00p | 46.50p | 48.00p | 11021 |
| 05/02/2018 | 49.50p | 50.00p | 47.00p | 48.50p | 15750 |
| 02/02/2018 | 49.50p | 50.40p | 47.70p | 49.50p | 2424 |
| 01/02/2018 | 49.50p | 49.50p | 47.70p | 49.50p | 18530 |
| 31/01/2018 | 49.50p | 49.50p | 47.70p | 49.50p | 16139 |
| 30/01/2018 | 49.50p | 49.50p | 47.70p | 49.50p | 27 |
| 29/01/2018 | 49.50p | 50.44p | 47.70p | 49.50p | 2872 |
| 26/01/2018 | 49.50p | 50.45p | 49.50p | 49.50p | 4372 |
| 25/01/2018 | 49.50p | 49.50p | 47.70p | 49.50p | 5802 |
| 24/01/2018 | 49.50p | 50.49p | 49.50p | 49.50p | 320 |
| 23/01/2018 | 49.50p | 49.50p | 47.75p | 49.50p | 13851 |
| 22/01/2018 | 49.50p | 50.49p | 49.50p | 49.50p | 4000 |
| 19/01/2018 | 49.50p | 50.49p | 48.10p | 49.50p | 12996 |
| 18/01/2018 | 50.00p | 50.50p | 48.10p | 49.50p | 13847 |
| 17/01/2018 | 50.00p | 50.79p | 48.82p | 50.00p | 5955 |
| 16/01/2018 | 50.00p | 50.80p | 48.80p | 50.00p | 28854 |
| 15/01/2018 | 50.00p | 50.80p | 49.31p | 50.00p | 22466 |
| 12/01/2018 | 50.50p | 51.43p | 49.29p | 50.00p | 12930 |
| 11/01/2018 | 50.00p | 51.44p | 49.32p | 50.00p | 28681 |
| 10/01/2018 | 49.50p | 51.47p | 49.32p | 50.00p | 12035 |
| 09/01/2018 | 50.00p | 51.47p | 49.32p | 50.00p | 18894 |
| 08/01/2018 | 50.00p | 51.47p | 49.29p | 50.00p | 18789 |
| 05/01/2018 | 50.00p | 51.49p | 49.29p | 50.00p | 21617 |
| 04/01/2018 | 50.00p | 51.49p | 49.29p | 50.00p | 26365 |
| 03/01/2018 | 50.00p | 51.49p | 49.28p | 50.00p | 13439 |
| 02/01/2018 | 49.50p | 51.50p | 49.00p | 50.00p | 25642 |
| 29/12/2017 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 28/12/2017 | 49.50p | 50.44p | 48.11p | 49.50p | 11891 |
| 27/12/2017 | 49.50p | 50.44p | 48.11p | 49.50p | 96331 |
| 22/12/2017 | 49.50p | 50.44p | 48.11p | 49.50p | 21402 |
| 21/12/2017 | 49.50p | 50.44p | 49.50p | 49.50p | 430 |
| 20/12/2017 | 49.50p | 50.44p | 48.11p | 49.50p | 22647 |
| 19/12/2017 | 49.50p | 50.44p | 48.10p | 49.50p | 7343 |
| 18/12/2017 | 49.50p | 50.45p | 49.50p | 49.50p | 8000 |
| 15/12/2017 | 49.50p | 50.49p | 48.10p | 49.50p | 25483 |
| 14/12/2017 | 49.50p | 50.49p | 48.10p | 49.50p | 4350 |
| 13/12/2017 | 49.50p | 50.49p | 49.50p | 49.50p | 3800 |
| 12/12/2017 | 49.50p | 50.50p | 47.55p | 49.50p | 13867 |
| 11/12/2017 | 49.50p | 49.95p | 48.12p | 49.50p | 4025 |
| 08/12/2017 | 49.50p | 49.50p | 48.12p | 49.50p | 9068 |
| 07/12/2017 | 49.50p | 50.99p | 49.50p | 49.50p | 19485 |
| 06/12/2017 | 49.50p | 50.99p | 48.10p | 49.50p | 1741 |
| 05/12/2017 | 49.50p | 51.00p | 49.50p | 49.50p | 27771 |
| 04/12/2017 | 49.50p | 51.00p | 48.01p | 49.50p | 3513 |
| 01/12/2017 | 49.50p | 51.00p | 49.50p | 49.50p | 8193 |
| 30/11/2017 | 49.50p | 49.50p | 49.50p | 49.50p | 44900 |
| 29/11/2017 | 49.50p | 50.70p | 47.25p | 49.50p | 42994 |
| 28/11/2017 | 49.50p | 50.70p | 48.00p | 49.50p | 7504 |
| 27/11/2017 | 49.50p | 49.95p | 47.00p | 49.50p | 46148 |
| 24/11/2017 | 49.50p | 50.75p | 49.50p | 49.50p | 319 |
| 23/11/2017 | 49.00p | 50.00p | 47.05p | 49.50p | 40526 |
| 22/11/2017 | 49.00p | 49.99p | 47.04p | 49.00p | 20376 |
| 21/11/2017 | 49.00p | 49.99p | 47.04p | 49.00p | 26820 |
| 20/11/2017 | 49.00p | 49.99p | 47.04p | 49.00p | 35602 |
| 17/11/2017 | 49.00p | 49.99p | 47.04p | 49.00p | 52605 |
| 16/11/2017 | 49.00p | 49.99p | 47.04p | 49.00p | 4471 |
| 15/11/2017 | 49.00p | 49.99p | 47.04p | 49.00p | 28667 |
| 14/11/2017 | 49.00p | 49.00p | 48.11p | 49.00p | 2870 |
| 13/11/2017 | 49.50p | 49.99p | 48.11p | 49.00p | 3940 |
| 10/11/2017 | 49.00p | 50.00p | 48.11p | 49.00p | 18311 |
| 09/11/2017 | 49.00p | 50.13p | 49.00p | 49.00p | 185174 |
| 08/11/2017 | 49.00p | 50.00p | 48.11p | 49.00p | 20090 |
| 07/11/2017 | 49.50p | 50.00p | 48.10p | 49.00p | 31510 |
| 06/11/2017 | 48.00p | 51.45p | 47.50p | 49.50p | 47390 |
| 03/11/2017 | 47.00p | 48.63p | 47.00p | 47.50p | 14127 |
| 02/11/2017 | 48.00p | 48.00p | 45.50p | 47.00p | 37176 |
| 01/11/2017 | 47.00p | 48.91p | 47.00p | 48.00p | 50668 |
| 31/10/2017 | 48.00p | 48.92p | 46.70p | 47.00p | 16856 |
| 30/10/2017 | 48.00p | 48.91p | 46.70p | 48.00p | 58852 |
| 27/10/2017 | 48.00p | 48.92p | 46.70p | 48.00p | 59620 |
| 26/10/2017 | 48.00p | 48.91p | 46.70p | 48.00p | 16024 |
| 25/10/2017 | 48.00p | 48.91p | 46.90p | 48.00p | 39657 |
| 24/10/2017 | 48.00p | 48.91p | 46.90p | 48.00p | 17133 |
| 23/10/2017 | 48.00p | 48.91p | 46.90p | 48.00p | 32308 |
| 20/10/2017 | 48.00p | 48.92p | 48.00p | 48.00p | 18658 |
| 19/10/2017 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 18/10/2017 | 48.50p | 48.92p | 48.00p | 48.00p | 6025 |
| 17/10/2017 | 48.00p | 49.00p | 48.00p | 48.00p | 2010 |
| 16/10/2017 | 48.00p | 49.00p | 46.85p | 48.00p | 4081 |
| 13/10/2017 | 48.00p | 48.00p | 48.00p | 48.00p | 24766 |
| 12/10/2017 | 48.50p | 48.00p | 48.00p | 48.00p | 12072 |
| 11/10/2017 | 48.00p | 48.00p | 48.00p | 48.00p | 62468 |
| 10/10/2017 | 48.00p | 48.00p | 48.00p | 48.00p | 57974 |
| 09/10/2017 | 48.50p | 48.50p | 47.00p | 48.00p | 20000 |
| 06/10/2017 | 48.50p | 48.00p | 48.00p | 48.00p | 10813 |
| 05/10/2017 | 48.00p | 48.00p | 48.00p | 48.00p | 53581 |
| 04/10/2017 | 48.00p | 48.00p | 48.00p | 48.00p | 17169 |
| 03/10/2017 | 48.50p | 48.00p | 48.00p | 48.00p | 28329 |
| 02/10/2017 | 48.00p | 48.00p | 48.00p | 48.00p | 31298 |
| 29/09/2017 | 47.50p | 48.00p | 46.75p | 48.00p | 20000 |
| 28/09/2017 | 48.00p | 48.00p | 48.00p | 48.00p | 28711 |
| 27/09/2017 | 47.50p | 48.00p | 47.50p | 48.00p | 25113 |
| 26/09/2017 | 47.50p | 47.50p | 47.50p | 47.50p | 4563 |
| 25/09/2017 | 47.50p | 47.50p | 47.50p | 47.50p | 640 |
| 22/09/2017 | 47.50p | 47.50p | 47.50p | 47.50p | 63758 |
| 21/09/2017 | 47.50p | 47.50p | 47.50p | 47.50p | 30673 |
| 20/09/2017 | 49.00p | 49.00p | 47.50p | 47.50p | 18240 |
| 19/09/2017 | 46.50p | 49.00p | 48.00p | 49.00p | 84359 |
| 18/09/2017 | 47.00p | 48.00p | 47.00p | 48.00p | 40379 |
| 15/09/2017 | 47.00p | 47.00p | 47.00p | 47.00p | 3485 |
| 14/09/2017 | 46.50p | 47.00p | 46.00p | 47.00p | 26262 |
| 13/09/2017 | 47.00p | 47.00p | 47.00p | 47.00p | 12787 |
*Close Price adjusted for both dividends and splits