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
24/11/2016 38.50p 38.50p 37.40p 38.50p 11031
23/11/2016 38.50p 40.75p 37.40p 38.50p 11687
22/11/2016 38.50p 38.50p 37.40p 38.50p 13320
21/11/2016 38.50p 40.75p 37.40p 38.50p 9411
18/11/2016 38.50p 40.75p 38.50p 38.50p 1500
17/11/2016 38.50p 40.95p 36.24p 38.50p 41055
16/11/2016 38.50p 38.50p 37.35p 38.50p 3394
15/11/2016 37.50p 41.00p 36.31p 38.50p 24678
14/11/2016 37.50p 39.95p 35.00p 37.50p 29814
11/11/2016 37.50p 39.95p 37.50p 37.50p 27587
10/11/2016 37.50p 37.50p 36.31p 37.50p 8527
09/11/2016 37.50p 40.00p 37.50p 37.50p 7500
08/11/2016 38.00p 38.00p 38.00p 38.00p 0
07/11/2016 37.00p 39.99p 35.40p 38.00p 51270
04/11/2016 37.50p 37.50p 35.20p 37.00p 27578
03/11/2016 37.50p 37.50p 37.50p 37.50p 27000
02/11/2016 37.50p 39.75p 35.75p 37.50p 9898
01/11/2016 37.50p 39.75p 36.30p 37.50p 7667
31/10/2016 37.50p 39.75p 35.75p 37.50p 2157
28/10/2016 37.50p 37.50p 37.50p 37.50p 0
27/10/2016 37.50p 37.50p 35.75p 37.50p 4037
26/10/2016 37.50p 39.75p 36.26p 37.50p 13405
25/10/2016 37.50p 39.95p 36.26p 37.50p 7917
24/10/2016 37.50p 39.95p 36.25p 37.50p 3837
21/10/2016 37.50p 40.00p 36.05p 37.50p 50925
20/10/2016 37.50p 37.50p 37.50p 37.50p 0
19/10/2016 37.50p 37.50p 36.05p 37.50p 8367
18/10/2016 37.50p 37.50p 36.05p 37.50p 10308
17/10/2016 37.00p 39.00p 36.05p 37.50p 7994
14/10/2016 37.00p 37.00p 37.00p 37.00p 0
13/10/2016 37.00p 37.00p 35.85p 37.00p 28567
12/10/2016 37.00p 37.00p 35.85p 37.00p 3953
11/10/2016 36.50p 38.95p 35.84p 37.00p 18612
10/10/2016 36.50p 41.00p 35.05p 36.50p 17387
07/10/2016 36.50p 36.50p 35.05p 36.50p 5706
06/10/2016 36.50p 38.95p 34.50p 36.50p 15460
05/10/2016 36.50p 38.95p 36.50p 36.50p 30500
04/10/2016 37.50p 37.50p 37.50p 37.50p 0
03/10/2016 37.50p 39.95p 36.05p 37.50p 20700
30/09/2016 37.00p 38.96p 35.84p 37.50p 34639
29/09/2016 37.00p 39.00p 37.00p 37.00p 20000
28/09/2016 37.50p 38.96p 36.01p 37.00p 6933
27/09/2016 37.50p 37.50p 36.00p 37.50p 4306
26/09/2016 36.50p 39.00p 34.55p 37.00p 14217
23/09/2016 36.50p 38.95p 36.50p 36.50p 3762
22/09/2016 36.50p 38.95p 36.50p 36.50p 4080
21/09/2016 36.00p 37.96p 34.40p 36.00p 8486
20/09/2016 36.00p 38.00p 36.00p 36.00p 26153
19/09/2016 36.00p 37.96p 34.20p 36.00p 5627
16/09/2016 36.00p 36.00p 34.04p 36.00p 1619
15/09/2016 35.50p 37.50p 35.50p 36.00p 59281
14/09/2016 35.50p 36.25p 33.00p 35.50p 40401
13/09/2016 35.50p 36.50p 35.50p 35.50p 39029
12/09/2016 37.50p 37.99p 33.00p 35.50p 12961
09/09/2016 37.50p 37.99p 37.50p 37.50p 9078
08/09/2016 37.50p 38.00p 35.00p 37.50p 11745
07/09/2016 37.50p 37.50p 37.50p 37.50p 0
06/09/2016 37.50p 38.00p 37.50p 37.50p 39243
05/09/2016 37.50p 37.50p 35.55p 37.50p 2870
02/09/2016 37.50p 38.70p 35.05p 37.50p 7687
01/09/2016 37.50p 37.50p 35.00p 37.50p 3532
31/08/2016 38.00p 38.00p 35.00p 37.50p 35948
30/08/2016 38.00p 38.96p 36.00p 38.00p 12500
26/08/2016 38.50p 38.50p 38.00p 38.00p 0
25/08/2016 38.50p 39.70p 36.00p 38.50p 42867
24/08/2016 39.00p 40.36p 36.00p 38.50p 183667
23/08/2016 36.50p 40.40p 34.90p 39.00p 239167
22/08/2016 35.75p 39.00p 34.70p 36.50p 38398
19/08/2016 35.75p 35.75p 35.75p 35.75p 0
18/08/2016 35.50p 38.00p 34.31p 35.75p 11500
17/08/2016 35.50p 38.00p 35.50p 35.50p 16184
16/08/2016 35.50p 37.90p 33.88p 35.50p 11655
15/08/2016 35.50p 35.50p 33.90p 35.50p 6445
12/08/2016 35.50p 37.90p 33.88p 35.50p 5950
11/08/2016 35.50p 37.90p 33.85p 35.50p 11981
10/08/2016 35.50p 37.90p 35.50p 35.50p 2638
09/08/2016 35.50p 38.00p 33.75p 35.50p 37233
08/08/2016 35.50p 36.30p 33.05p 35.50p 73772
05/08/2016 35.50p 36.00p 33.00p 35.50p 44239
04/08/2016 35.50p 35.50p 33.60p 35.50p 10400
03/08/2016 35.50p 35.50p 33.60p 35.50p 12445
02/08/2016 35.50p 36.87p 33.00p 35.50p 57695
01/08/2016 35.50p 35.50p 34.05p 35.50p 811
29/07/2016 35.50p 35.50p 33.00p 35.50p 7090
28/07/2016 35.50p 35.50p 34.05p 35.50p 2937
27/07/2016 35.50p 38.00p 34.05p 35.50p 9299
26/07/2016 35.50p 38.00p 33.00p 35.50p 6499
25/07/2016 35.50p 38.00p 33.00p 35.50p 5605
22/07/2016 35.50p 35.50p 35.50p 35.50p 0
21/07/2016 35.50p 35.50p 33.00p 35.50p 19516
20/07/2016 35.50p 35.50p 35.50p 35.50p 0
19/07/2016 35.50p 35.50p 33.55p 35.50p 60
18/07/2016 35.50p 35.50p 35.50p 35.50p 0
15/07/2016 35.50p 35.50p 33.55p 35.50p 10030
14/07/2016 37.00p 39.00p 35.00p 36.00p 22857
13/07/2016 36.00p 44.99p 35.80p 39.50p 185258
12/07/2016 34.50p 37.00p 33.89p 34.50p 96740
11/07/2016 35.00p 37.00p 33.88p 33.89p 17298
08/07/2016 32.50p 36.75p 32.40p 34.50p 89026
07/07/2016 32.50p 35.20p 32.50p 35.20p 13442
06/07/2016 32.50p 34.68p 30.92p 32.50p 9707
05/07/2016 32.50p 34.70p 30.92p 30.92p 11094
04/07/2016 32.50p 34.86p 30.90p 34.75p 40594
01/07/2016 32.50p 34.70p 30.85p 30.85p 13796
30/06/2016 32.50p 34.70p 30.50p 32.50p 29333
29/06/2016 32.00p 34.00p 32.00p 32.50p 27692
28/06/2016 31.50p 33.80p 30.84p 32.00p 31920
27/06/2016 32.50p 35.00p 30.84p 31.50p 122276
24/06/2016 35.00p 38.00p 32.50p 32.50p 10246
23/06/2016 36.50p 37.70p 36.50p 36.50p 30406
22/06/2016 36.50p 36.50p 36.50p 36.50p 0
21/06/2016 36.50p 36.50p 35.00p 36.50p 8633
20/06/2016 36.50p 37.70p 35.06p 36.50p 21440
17/06/2016 36.50p 36.50p 35.50p 36.50p 45834
16/06/2016 36.50p 37.43p 35.06p 36.50p 2765
15/06/2016 36.50p 36.50p 35.06p 36.50p 12980
14/06/2016 36.50p 36.50p 35.06p 36.50p 5865
13/06/2016 36.50p 37.70p 35.51p 36.50p 51413
10/06/2016 36.50p 37.85p 35.51p 36.50p 6897
09/06/2016 36.50p 36.50p 36.50p 36.50p 0
08/06/2016 36.50p 36.50p 35.51p 36.50p 20400
07/06/2016 36.50p 37.85p 35.51p 36.50p 19816
06/06/2016 36.50p 36.50p 36.50p 36.50p 0
03/06/2016 36.50p 37.85p 35.51p 36.50p 66777
02/06/2016 36.50p 37.85p 35.50p 36.50p 20390
01/06/2016 36.50p 37.85p 35.00p 36.50p 42124
31/05/2016 36.50p 37.85p 35.51p 36.50p 42274
27/05/2016 36.50p 36.50p 36.50p 36.50p 0
26/05/2016 36.50p 36.50p 36.50p 36.50p 0
25/05/2016 36.00p 37.85p 35.30p 36.50p 29194
24/05/2016 36.00p 36.90p 36.00p 36.00p 40000
23/05/2016 36.00p 36.62p 35.02p 36.00p 8831
20/05/2016 36.00p 36.00p 36.00p 36.00p 0
19/05/2016 36.00p 36.63p 35.50p 36.00p 16369
18/05/2016 36.00p 36.00p 35.10p 36.00p 12870
17/05/2016 36.00p 36.63p 35.00p 36.00p 31085
16/05/2016 36.00p 36.57p 36.00p 36.00p 11351
13/05/2016 36.00p 36.00p 36.00p 36.00p 0
12/05/2016 36.00p 36.58p 35.02p 36.00p 38279
11/05/2016 36.00p 36.00p 35.25p 36.00p 118000
10/05/2016 35.50p 36.40p 35.44p 36.00p 41329
09/05/2016 35.00p 36.40p 34.50p 35.50p 160403
06/05/2016 35.00p 35.98p 34.25p 35.00p 7117
05/05/2016 35.25p 35.98p 34.60p 35.00p 3397
04/05/2016 35.25p 36.48p 34.60p 35.25p 42526
03/05/2016 35.25p 36.48p 34.55p 35.25p 18867
29/04/2016 35.00p 37.00p 34.26p 35.00p 54872
28/04/2016 34.50p 36.00p 34.50p 35.00p 9590
27/04/2016 34.00p 34.98p 33.35p 34.50p 5967
26/04/2016 34.00p 34.98p 34.00p 34.00p 556
25/04/2016 34.00p 35.50p 34.00p 34.00p 60360
22/04/2016 33.00p 35.00p 32.45p 34.00p 35680
21/04/2016 33.00p 35.00p 33.00p 33.00p 31591
20/04/2016 31.50p 34.00p 31.50p 33.00p 50645
19/04/2016 31.50p 31.50p 30.50p 31.50p 16354
18/04/2016 31.50p 33.00p 31.50p 31.50p 8955
15/04/2016 31.50p 33.00p 30.35p 31.50p 23963
14/04/2016 31.25p 32.50p 30.35p 31.50p 27707
13/04/2016 31.25p 33.00p 30.33p 31.25p 27572
12/04/2016 31.25p 32.37p 30.33p 31.25p 16210
11/04/2016 31.25p 32.37p 30.33p 31.25p 5633
08/04/2016 31.25p 32.37p 30.33p 31.25p 22646
07/04/2016 31.25p 32.37p 30.30p 31.25p 21269
06/04/2016 30.75p 31.87p 30.27p 31.25p 41376
05/04/2016 30.75p 31.38p 29.53p 30.75p 66503
04/04/2016 30.75p 31.38p 29.53p 30.75p 26109
01/04/2016 30.75p 31.38p 29.78p 30.75p 18203
31/03/2016 30.75p 30.75p 29.78p 30.75p 3678
30/03/2016 30.75p 31.21p 29.53p 30.75p 36631
29/03/2016 30.75p 30.99p 29.53p 30.75p 37913
24/03/2016 31.25p 31.99p 30.75p 30.75p 295
23/03/2016 31.50p 31.99p 30.03p 31.50p 3603
22/03/2016 31.50p 31.99p 30.03p 31.50p 9378
21/03/2016 31.50p 31.50p 30.00p 31.50p 142368
18/03/2016 31.50p 31.50p 30.03p 31.50p 665
17/03/2016 31.50p 31.99p 31.50p 31.50p 6000
16/03/2016 31.50p 31.50p 30.00p 31.50p 34884
15/03/2016 31.50p 31.99p 30.15p 31.50p 15323
14/03/2016 31.50p 31.99p 30.36p 31.50p 4737
11/03/2016 31.25p 31.99p 31.25p 31.50p 1094
10/03/2016 31.25p 32.00p 31.25p 31.25p 7200
09/03/2016 31.25p 32.00p 30.06p 31.25p 78802
08/03/2016 30.75p 32.00p 29.78p 31.25p 47082
07/03/2016 30.75p 31.87p 29.78p 30.75p 22709
04/03/2016 30.75p 30.75p 29.78p 30.75p 1715
03/03/2016 30.75p 31.38p 29.78p 30.75p 11747
02/03/2016 30.75p 31.38p 29.78p 30.75p 32312
01/03/2016 30.75p 31.87p 29.78p 30.75p 35945
29/02/2016 30.75p 31.87p 29.78p 30.75p 21893
26/02/2016 30.75p 31.87p 30.75p 30.75p 907
25/02/2016 30.75p 31.87p 29.78p 30.75p 3611
24/02/2016 30.75p 31.87p 30.75p 30.75p 9630
23/02/2016 30.75p 31.87p 29.78p 30.75p 821
22/02/2016 30.75p 30.75p 29.78p 30.75p 6737
19/02/2016 30.75p 31.87p 29.53p 30.75p 3547
18/02/2016 31.50p 31.50p 29.53p 30.75p 26034
17/02/2016 30.50p 31.50p 30.50p 31.50p 5000
16/02/2016 30.50p 31.00p 30.50p 30.50p 6850
15/02/2016 30.50p 31.00p 29.03p 30.50p 9193
12/02/2016 30.50p 30.99p 28.50p 30.50p 17015

*Close Price adjusted for both dividends and splits