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
12/09/2017 47.00p 47.00p 47.00p 47.00p 78253
11/09/2017 47.00p 47.00p 47.00p 47.00p 6866
08/09/2017 47.00p 47.00p 47.00p 47.00p 14239
07/09/2017 45.50p 47.00p 45.50p 47.00p 65078
06/09/2017 46.50p 45.50p 45.00p 45.50p 110389
05/09/2017 46.00p 46.00p 45.00p 45.00p 27565
04/09/2017 46.00p 46.00p 46.00p 46.00p 30425
01/09/2017 46.50p 46.00p 46.00p 46.00p 76086
31/08/2017 46.50p 46.00p 45.50p 46.00p 47300
30/08/2017 45.50p 45.50p 45.50p 45.50p 53517
29/08/2017 45.50p 46.50p 45.50p 45.50p 68898
25/08/2017 47.50p 47.50p 46.50p 46.50p 35263
24/08/2017 47.00p 47.00p 47.00p 47.00p 46473
23/08/2017 47.00p 47.00p 47.00p 47.00p 18218
22/08/2017 47.00p 47.00p 47.00p 47.00p 23741
21/08/2017 47.00p 47.00p 47.00p 47.00p 18685
18/08/2017 48.50p 47.50p 47.00p 47.00p 42000
17/08/2017 47.50p 47.50p 47.50p 47.50p 116740
16/08/2017 45.50p 47.50p 45.50p 47.50p 134419
15/08/2017 45.50p 45.50p 45.50p 45.50p 69912
14/08/2017 45.00p 45.50p 45.00p 45.50p 12570
11/08/2017 44.00p 45.50p 44.00p 45.00p 100234
10/08/2017 45.50p 45.50p 45.50p 45.50p 1235
09/08/2017 45.50p 45.50p 45.50p 45.50p 86807
08/08/2017 45.50p 45.50p 45.50p 45.50p 42167
07/08/2017 45.50p 45.50p 45.50p 45.50p 32296
04/08/2017 45.50p 45.50p 45.50p 45.50p 45752
03/08/2017 45.50p 45.50p 45.50p 45.50p 4836
02/08/2017 45.50p 45.50p 45.50p 45.50p 34427
01/08/2017 45.50p 45.50p 45.50p 45.50p 2734
31/07/2017 45.50p 45.50p 45.50p 45.50p 53964
28/07/2017 45.50p 45.50p 45.50p 45.50p 23230
27/07/2017 45.50p 45.50p 45.50p 45.50p 10495
26/07/2017 45.50p 45.50p 45.50p 45.50p 12460
25/07/2017 45.50p 45.50p 45.50p 45.50p 9460
24/07/2017 45.50p 45.50p 45.50p 45.50p 43418
21/07/2017 45.50p 45.50p 45.50p 45.50p 2370
20/07/2017 45.50p 45.50p 45.50p 45.50p 2878
19/07/2017 45.50p 45.50p 45.50p 45.50p 32395
18/07/2017 45.50p 45.50p 45.50p 45.50p 9628
17/07/2017 45.50p 45.50p 45.50p 45.50p 72722
14/07/2017 45.50p 45.50p 45.50p 45.50p 22870
13/07/2017 46.00p 46.00p 45.50p 45.50p 26562
12/07/2017 46.00p 46.00p 46.00p 46.00p 12601
11/07/2017 46.00p 46.00p 46.00p 46.00p 2042
10/07/2017 46.50p 46.00p 46.00p 46.00p 30481
07/07/2017 46.00p 46.00p 46.00p 46.00p 37378
06/07/2017 48.50p 50.50p 45.50p 46.00p 58467
05/07/2017 50.00p 51.00p 50.25p 50.50p 241509
04/07/2017 49.75p 50.25p 49.75p 50.25p 93352
03/07/2017 50.00p 50.00p 49.75p 49.75p 70828
30/06/2017 46.50p 50.00p 46.50p 50.00p 183269
29/06/2017 46.50p 46.50p 46.50p 46.50p 44068
28/06/2017 46.50p 46.50p 46.50p 46.50p 4499
27/06/2017 46.50p 46.50p 46.50p 46.50p 4622
26/06/2017 46.50p 46.50p 46.50p 46.50p 18668
23/06/2017 46.50p 46.50p 46.50p 46.50p 59743
22/06/2017 46.50p 46.50p 46.50p 46.50p 0
21/06/2017 46.50p 46.50p 46.50p 46.50p 0
20/06/2017 46.50p 46.50p 46.50p 46.50p 0
19/06/2017 46.50p 46.50p 46.50p 46.50p 0
16/06/2017 46.50p 48.90p 44.55p 46.50p 15774
15/06/2017 46.50p 48.90p 46.50p 46.50p 14221
14/06/2017 46.50p 48.90p 44.55p 46.50p 25776
13/06/2017 46.50p 48.90p 44.55p 46.50p 55913
12/06/2017 46.50p 48.90p 46.50p 46.50p 28027
09/06/2017 46.50p 46.50p 44.10p 46.50p 940
08/06/2017 46.50p 48.90p 46.50p 46.50p 2020
07/06/2017 46.50p 48.90p 45.05p 46.50p 146584
06/06/2017 46.50p 48.45p 45.08p 46.50p 10780
05/06/2017 46.50p 48.90p 45.08p 46.50p 41964
02/06/2017 46.50p 47.50p 45.08p 46.50p 25920
01/06/2017 46.50p 48.90p 45.08p 46.50p 23880
31/05/2017 46.50p 48.90p 45.05p 46.50p 36386
30/05/2017 47.00p 48.92p 45.86p 46.50p 40851
26/05/2017 47.50p 49.00p 45.86p 47.00p 79787
25/05/2017 47.50p 47.50p 45.00p 47.00p 15468
24/05/2017 47.50p 48.80p 45.86p 47.00p 9689
23/05/2017 47.50p 48.80p 45.86p 47.00p 21180
22/05/2017 47.50p 48.80p 45.86p 47.00p 18659
19/05/2017 47.50p 48.80p 47.00p 47.00p 27896
18/05/2017 50.50p 50.67p 45.44p 47.00p 171217
17/05/2017 50.50p 50.67p 49.50p 49.50p 32500
16/05/2017 50.50p 50.67p 48.15p 49.50p 56087
15/05/2017 50.50p 50.50p 48.33p 49.50p 17960
12/05/2017 50.00p 50.67p 48.51p 49.50p 82994
11/05/2017 50.00p 50.00p 50.00p 50.00p 0
10/05/2017 50.00p 51.11p 48.04p 50.00p 37453
09/05/2017 50.00p 51.11p 48.04p 50.00p 41018
08/05/2017 50.00p 51.12p 48.68p 50.00p 3226
05/05/2017 50.50p 51.15p 48.64p 50.00p 27510
04/05/2017 50.00p 51.19p 50.00p 50.00p 23349
03/05/2017 50.00p 51.20p 48.60p 50.00p 12412
02/05/2017 50.00p 51.56p 50.00p 50.00p 3964
28/04/2017 51.00p 51.00p 48.00p 50.00p 125718
27/04/2017 49.00p 49.00p 49.00p 49.00p 0
26/04/2017 49.00p 51.00p 47.70p 49.00p 18270
25/04/2017 49.00p 51.00p 49.00p 49.00p 6573
24/04/2017 49.00p 50.85p 47.68p 49.00p 91746
21/04/2017 49.00p 50.85p 49.00p 49.00p 161682
20/04/2017 49.00p 50.85p 47.64p 49.00p 41666
19/04/2017 49.00p 50.85p 47.00p 49.00p 89287
18/04/2017 50.00p 51.00p 47.60p 49.00p 105543
13/04/2017 49.50p 51.92p 48.45p 50.00p 32005
12/04/2017 49.50p 51.96p 48.45p 50.00p 36356
11/04/2017 49.50p 51.98p 48.45p 50.00p 75898
10/04/2017 49.50p 51.96p 48.00p 50.00p 63269
07/04/2017 49.50p 51.52p 48.44p 50.00p 53225
06/04/2017 49.00p 52.00p 48.44p 50.00p 98848
05/04/2017 48.00p 51.00p 46.50p 49.00p 86773
04/04/2017 48.00p 50.00p 46.40p 48.00p 30530
03/04/2017 47.00p 49.00p 45.40p 48.00p 72769
31/03/2017 46.50p 48.60p 45.00p 47.00p 51224
30/03/2017 47.00p 48.60p 45.40p 47.00p 25950
29/03/2017 46.50p 48.60p 45.40p 47.00p 13945
28/03/2017 47.00p 47.50p 45.40p 47.00p 26235
27/03/2017 47.00p 48.60p 45.40p 47.00p 15406
24/03/2017 47.00p 48.60p 45.40p 47.00p 16130
23/03/2017 47.00p 48.60p 45.40p 47.00p 26680
22/03/2017 48.50p 49.76p 46.00p 47.00p 37968
21/03/2017 48.50p 48.50p 46.00p 48.50p 25989
20/03/2017 48.50p 50.95p 46.00p 48.50p 84787
17/03/2017 48.00p 49.96p 47.24p 48.50p 15050
16/03/2017 47.00p 49.96p 46.52p 48.00p 15277
15/03/2017 47.00p 47.00p 46.24p 47.00p 4903
14/03/2017 47.00p 48.88p 47.00p 47.00p 19530
13/03/2017 47.00p 48.68p 45.52p 47.00p 43156
10/03/2017 47.00p 48.80p 45.50p 47.00p 166019
09/03/2017 46.50p 48.80p 46.50p 47.00p 5000
08/03/2017 47.50p 48.80p 46.20p 47.00p 49090
07/03/2017 46.50p 48.80p 45.50p 47.00p 16673
06/03/2017 46.50p 48.75p 45.45p 46.50p 8588
03/03/2017 46.50p 46.50p 45.40p 46.50p 18173
02/03/2017 46.50p 48.75p 45.40p 46.50p 16038
01/03/2017 46.50p 48.95p 45.35p 46.50p 27909
28/02/2017 46.50p 48.95p 45.30p 46.50p 20081
27/02/2017 45.00p 48.95p 43.76p 46.50p 144536
24/02/2017 45.50p 48.00p 42.90p 45.00p 72110
23/02/2017 45.00p 46.96p 43.68p 45.00p 16838
22/02/2017 45.50p 47.00p 43.64p 45.00p 36286
21/02/2017 45.25p 46.96p 43.56p 45.00p 17380
20/02/2017 45.25p 46.90p 43.99p 45.25p 18993
17/02/2017 44.50p 46.88p 43.99p 45.25p 36032
16/02/2017 44.75p 46.87p 43.13p 44.50p 29693
15/02/2017 44.00p 47.00p 43.13p 44.75p 142095
14/02/2017 44.00p 45.50p 42.48p 44.00p 96182
13/02/2017 43.00p 45.00p 43.00p 44.00p 59789
10/02/2017 43.00p 44.85p 41.55p 43.00p 33105
09/02/2017 43.00p 44.85p 41.55p 43.00p 57406
08/02/2017 43.00p 44.75p 41.48p 43.00p 41060
07/02/2017 43.00p 43.00p 41.44p 43.00p 26971
06/02/2017 43.50p 44.75p 41.44p 43.00p 15550
03/02/2017 43.00p 44.75p 41.44p 43.00p 43390
02/02/2017 43.00p 43.00p 43.00p 43.00p 0
01/02/2017 43.00p 44.75p 41.44p 43.00p 13338
31/01/2017 42.50p 44.75p 40.60p 42.50p 27333
30/01/2017 42.50p 44.15p 40.25p 42.50p 38561
27/01/2017 42.50p 44.00p 42.50p 42.50p 32861
26/01/2017 42.50p 44.15p 41.60p 42.50p 28171
25/01/2017 42.50p 44.45p 41.60p 43.00p 22659
24/01/2017 42.50p 44.15p 40.25p 42.50p 7600
23/01/2017 42.50p 44.10p 40.25p 42.50p 22634
20/01/2017 42.50p 44.10p 40.25p 42.50p 14122
19/01/2017 42.50p 42.50p 40.25p 42.50p 12341
18/01/2017 42.50p 42.50p 40.25p 42.50p 11203
17/01/2017 42.50p 44.10p 42.50p 42.50p 1059
16/01/2017 42.50p 43.83p 40.25p 42.50p 59717
13/01/2017 42.50p 43.83p 42.50p 42.50p 24543
12/01/2017 43.00p 43.00p 40.25p 42.50p 5380
11/01/2017 43.00p 43.83p 41.50p 43.00p 9223
10/01/2017 43.00p 43.83p 41.20p 43.00p 20913
09/01/2017 42.50p 43.99p 40.00p 43.00p 49953
06/01/2017 42.50p 43.72p 40.25p 42.50p 625
05/01/2017 42.50p 43.72p 40.25p 42.50p 41436
04/01/2017 42.50p 44.14p 40.25p 42.50p 16359
03/01/2017 42.50p 44.15p 40.25p 42.50p 35427
30/12/2016 42.50p 43.82p 42.50p 42.50p 4064
29/12/2016 42.50p 42.50p 40.25p 42.50p 19064
28/12/2016 42.50p 44.14p 40.76p 42.50p 16500
23/12/2016 42.50p 44.15p 40.76p 42.50p 8726
22/12/2016 42.50p 44.20p 40.75p 42.50p 12914
21/12/2016 42.50p 42.50p 40.76p 42.50p 3270
20/12/2016 42.50p 42.50p 40.75p 42.50p 62838
19/12/2016 42.50p 44.50p 42.50p 42.50p 67179
16/12/2016 42.50p 42.50p 40.25p 42.50p 22426
15/12/2016 42.50p 44.75p 40.25p 42.50p 10689
14/12/2016 42.50p 44.75p 40.00p 42.50p 59366
13/12/2016 41.50p 45.00p 40.84p 42.50p 177694
12/12/2016 41.00p 43.45p 39.35p 41.50p 74009
09/12/2016 41.00p 41.00p 41.00p 41.00p 0
08/12/2016 40.00p 41.00p 39.00p 41.00p 43900
07/12/2016 40.00p 40.56p 39.09p 40.00p 11205
06/12/2016 38.50p 40.58p 38.50p 40.00p 39777
05/12/2016 38.50p 41.00p 38.50p 38.50p 40000
02/12/2016 38.50p 40.64p 36.80p 38.50p 16966
01/12/2016 38.50p 40.75p 36.75p 38.50p 37519
30/11/2016 38.50p 38.50p 37.35p 38.50p 14279
29/11/2016 38.50p 38.50p 37.40p 38.50p 5156
28/11/2016 38.50p 38.50p 38.50p 38.50p 0
25/11/2016 38.50p 40.75p 38.50p 38.50p 7153

*Close Price adjusted for both dividends and splits