Blue Planet Financials Growth & Income Inv Trust Units (BPFU) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Blue Planet Financials Growth & Income Inv Trust Units

Date Open High Low Close* Volume
24/02/2012 27.50p 27.50p 26.00p 27.50p 0
23/02/2012 27.50p 27.50p 26.00p 27.50p 2445
22/02/2012 27.50p 27.50p 26.00p 27.50p 2000
21/02/2012 27.50p 27.50p 26.00p 27.50p 0
20/02/2012 27.50p 27.50p 26.00p 27.50p 0
17/02/2012 27.50p 27.50p 26.00p 27.50p 349
16/02/2012 27.50p 27.50p 26.00p 27.50p 626
15/02/2012 28.25p 29.00p 27.04p 27.50p 15464
14/02/2012 28.25p 28.25p 26.50p 28.25p 5690
13/02/2012 28.25p 28.25p 26.50p 28.25p 0
10/02/2012 28.25p 28.25p 26.50p 28.25p 12234
09/02/2012 28.75p 28.75p 26.50p 28.25p 9000
08/02/2012 28.75p 29.00p 26.50p 28.75p 0
07/02/2012 28.75p 29.00p 26.50p 28.75p 36907
06/02/2012 28.75p 28.75p 26.50p 28.75p 560
03/02/2012 28.75p 28.75p 26.50p 28.75p 0
02/02/2012 28.75p 28.75p 26.50p 28.75p 7000
01/02/2012 28.75p 29.50p 28.75p 28.75p 10000
31/01/2012 28.75p 28.75p 26.50p 28.75p 0
30/01/2012 28.75p 28.75p 26.50p 28.75p 0
27/01/2012 28.75p 28.75p 26.50p 28.75p 0
26/01/2012 28.75p 28.75p 26.50p 28.75p 0
25/01/2012 28.75p 28.75p 26.50p 28.75p 0
24/01/2012 28.75p 28.75p 26.50p 28.75p 0
23/01/2012 28.75p 28.75p 26.50p 28.75p 5000
20/01/2012 28.75p 29.00p 28.00p 28.75p 0
19/01/2012 28.75p 29.00p 28.00p 28.75p 0
18/01/2012 28.00p 29.00p 28.00p 28.75p 9646
17/01/2012 28.00p 28.00p 26.00p 28.00p 12192
16/01/2012 28.00p 30.00p 26.00p 28.00p 0
13/01/2012 28.00p 30.00p 26.00p 28.00p 8369
12/01/2012 28.00p 28.00p 26.20p 28.00p 0
11/01/2012 28.00p 28.00p 26.20p 28.00p 0
10/01/2012 27.50p 28.00p 26.20p 28.00p 0
09/01/2012 28.00p 28.00p 26.20p 27.50p 2000
06/01/2012 28.00p 28.00p 26.00p 28.00p 2226
05/01/2012 28.00p 29.00p 24.00p 28.00p 0
04/01/2012 28.00p 29.00p 24.00p 28.00p 0
03/01/2012 29.00p 29.00p 24.00p 28.00p 6000
30/12/2011 28.50p 28.50p 26.20p 28.50p 0
29/12/2011 28.50p 28.50p 26.20p 28.50p 0
28/12/2011 28.50p 28.50p 26.20p 28.50p 5043
23/12/2011 27.50p 28.50p 26.20p 28.50p 6120
22/12/2011 24.00p 28.00p 24.00p 27.50p 5000
21/12/2011 24.00p 24.50p 24.00p 24.00p 0
20/12/2011 24.00p 24.50p 24.00p 24.00p 0
19/12/2011 24.50p 24.50p 24.00p 24.00p 0
16/12/2011 24.50p 24.50p 24.50p 24.50p 4080
15/12/2011 24.50p 27.00p 24.50p 24.50p 7579
14/12/2011 26.50p 26.50p 24.50p 24.50p 0
13/12/2011 26.50p 26.50p 26.50p 26.50p 3772
12/12/2011 28.00p 28.00p 27.00p 27.00p 2000
09/12/2011 28.50p 28.50p 27.01p 28.50p 3378
08/12/2011 29.00p 30.89p 29.00p 29.00p 0
07/12/2011 29.00p 30.89p 29.00p 29.00p 0
06/12/2011 30.00p 30.89p 29.00p 29.00p 8200
05/12/2011 30.00p 31.89p 30.00p 30.00p 15000
02/12/2011 30.00p 31.50p 28.50p 30.00p 0
01/12/2011 30.00p 31.50p 28.50p 30.00p 0
30/11/2011 30.00p 31.50p 28.50p 30.00p 0
29/11/2011 30.00p 31.50p 28.50p 30.00p 0
28/11/2011 28.50p 31.50p 28.50p 30.00p 0
25/11/2011 28.50p 31.50p 28.50p 28.50p 0
24/11/2011 28.50p 31.50p 28.50p 28.50p 0
23/11/2011 31.50p 31.50p 28.50p 28.50p 0
22/11/2011 31.50p 31.50p 31.00p 31.50p 0
21/11/2011 31.50p 31.50p 31.00p 31.50p 2000
18/11/2011 31.50p 33.75p 31.50p 31.50p 0
17/11/2011 32.50p 33.75p 31.50p 31.50p 0
16/11/2011 32.50p 33.75p 32.50p 32.50p 0
15/11/2011 32.50p 33.75p 32.50p 32.50p 2609
14/11/2011 32.50p 32.50p 31.00p 32.50p 0
11/11/2011 32.50p 32.50p 31.00p 32.50p 4844
10/11/2011 32.50p 33.50p 31.28p 32.50p 0
09/11/2011 33.50p 33.50p 31.28p 33.50p 0
08/11/2011 33.50p 33.50p 31.28p 33.50p 2000
07/11/2011 33.50p 33.50p 31.00p 33.50p 0
04/11/2011 33.50p 33.50p 31.00p 33.50p 920
03/11/2011 33.50p 34.00p 31.28p 33.50p 0
02/11/2011 33.50p 34.00p 31.28p 33.50p 0
01/11/2011 33.50p 34.00p 31.28p 33.50p 0
31/10/2011 34.00p 34.00p 31.28p 34.00p 0
28/10/2011 33.25p 34.00p 31.28p 34.00p 0
27/10/2011 32.75p 33.25p 31.28p 33.25p 0
26/10/2011 32.75p 32.75p 31.28p 32.75p 0
25/10/2011 32.75p 32.75p 31.28p 32.75p 0
24/10/2011 32.75p 32.75p 31.28p 32.75p 0
21/10/2011 32.75p 32.75p 31.28p 32.75p 1762
20/10/2011 32.75p 32.75p 31.00p 32.75p 0
19/10/2011 31.00p 32.75p 31.00p 32.75p 5000
18/10/2011 30.75p 31.50p 28.50p 31.00p 0
17/10/2011 29.50p 31.50p 28.50p 30.75p 0
14/10/2011 28.50p 30.00p 28.50p 29.50p 12936
13/10/2011 29.00p 30.00p 28.50p 28.50p 0
12/10/2011 29.00p 30.00p 28.50p 29.00p 0
11/10/2011 29.00p 30.00p 28.50p 29.00p 0
10/10/2011 28.50p 30.00p 28.50p 29.00p 0
07/10/2011 28.50p 30.00p 28.50p 28.50p 0
06/10/2011 28.50p 30.00p 28.50p 28.50p 0
05/10/2011 28.50p 30.00p 28.50p 28.50p 0
04/10/2011 30.00p 30.00p 29.00p 29.00p 5000
03/10/2011 30.00p 30.50p 28.50p 30.00p 0
30/09/2011 30.00p 30.50p 28.50p 30.00p 0
29/09/2011 30.00p 30.50p 28.50p 30.00p 0
28/09/2011 30.00p 30.50p 28.50p 30.00p 0
27/09/2011 30.50p 30.50p 28.50p 30.00p 0
26/09/2011 28.50p 29.74p 28.50p 29.50p 5000
23/09/2011 29.50p 31.00p 27.00p 28.50p 0
22/09/2011 28.50p 31.00p 27.00p 28.50p 0
21/09/2011 31.00p 31.00p 27.00p 29.50p 9000
20/09/2011 31.50p 31.50p 29.00p 31.00p 5015
19/09/2011 32.00p 33.05p 31.50p 31.50p 0
16/09/2011 32.50p 33.05p 32.00p 32.00p 0
15/09/2011 32.50p 33.05p 32.50p 32.50p 9671
14/09/2011 32.50p 36.50p 32.00p 32.50p 7234
13/09/2011 33.50p 36.50p 32.00p 33.50p 7234
12/09/2011 36.00p 36.50p 32.00p 36.50p 7234
09/09/2011 36.50p 36.50p 35.07p 36.50p 0
08/09/2011 36.50p 36.50p 35.07p 36.50p 0
07/09/2011 36.50p 36.50p 35.07p 36.50p 2400
06/09/2011 36.50p 36.50p 32.07p 36.50p 0
05/09/2011 36.50p 36.50p 32.07p 36.50p 0
02/09/2011 36.50p 36.50p 32.07p 36.50p 0
01/09/2011 36.50p 36.50p 32.07p 36.50p 0
31/08/2011 35.50p 36.50p 32.07p 36.50p 0
30/08/2011 33.50p 35.50p 32.07p 35.50p 0
26/08/2011 33.50p 33.50p 32.07p 33.50p 0
25/08/2011 33.50p 33.50p 32.07p 33.50p 1311
24/08/2011 33.50p 40.00p 33.50p 33.50p 0
23/08/2011 33.50p 40.00p 33.50p 33.50p 0
22/08/2011 33.50p 40.00p 33.50p 33.50p 0
19/08/2011 34.00p 40.00p 33.50p 33.50p 0
18/08/2011 37.00p 40.00p 35.00p 35.00p 0
17/08/2011 37.50p 40.00p 36.50p 37.00p 0
16/08/2011 38.00p 40.00p 36.50p 37.50p 0
15/08/2011 36.50p 40.00p 36.50p 38.00p 2327
12/08/2011 36.50p 36.50p 36.50p 36.50p 0
11/08/2011 36.50p 36.50p 36.50p 36.50p 0
10/08/2011 36.00p 36.50p 36.00p 36.50p 0
09/08/2011 36.00p 36.50p 36.00p 36.00p 0
08/08/2011 36.50p 36.99p 36.50p 36.50p 0
05/08/2011 36.50p 36.99p 36.50p 36.50p 8000
04/08/2011 38.50p 38.50p 38.08p 38.50p 0
03/08/2011 38.50p 38.50p 38.08p 38.50p 3500
02/08/2011 40.50p 41.99p 38.50p 38.50p 0
01/08/2011 41.00p 41.99p 40.10p 41.00p 7993
29/07/2011 41.00p 41.50p 40.10p 41.00p 0
28/07/2011 41.50p 41.50p 40.10p 41.00p 7470
27/07/2011 41.50p 41.50p 40.30p 41.50p 1270
26/07/2011 41.50p 41.50p 40.30p 41.50p 0
25/07/2011 41.50p 41.50p 40.30p 41.50p 0
22/07/2011 41.50p 41.50p 40.30p 41.50p 0
21/07/2011 41.50p 41.50p 40.30p 41.50p 0
20/07/2011 41.50p 41.50p 40.30p 41.50p 0
19/07/2011 41.50p 41.50p 40.30p 41.50p 391
18/07/2011 40.50p 41.50p 40.30p 41.50p 1030
15/07/2011 41.00p 42.00p 40.50p 40.50p 2216
14/07/2011 41.00p 42.69p 41.00p 41.00p 5000
13/07/2011 42.50p 42.50p 39.00p 41.00p 2195
12/07/2011 43.50p 43.50p 41.48p 42.50p 6700
11/07/2011 45.50p 45.95p 41.09p 43.50p 4000
08/07/2011 46.50p 46.92p 46.00p 46.00p 3191
07/07/2011 46.50p 46.50p 45.10p 46.50p 1950
06/07/2011 48.25p 48.25p 46.50p 46.50p 3710
05/07/2011 48.25p 48.25p 47.50p 48.25p 3500
04/07/2011 48.25p 48.25p 47.50p 48.25p 1658
01/07/2011 49.25p 49.25p 47.50p 48.25p 271
30/06/2011 48.75p 49.75p 46.25p 47.75p 0
29/06/2011 48.50p 48.75p 46.25p 48.75p 0
28/06/2011 46.25p 48.25p 46.25p 48.25p 5000
27/06/2011 45.50p 47.00p 45.50p 46.25p 10000
24/06/2011 45.50p 45.50p 43.00p 45.50p 0
23/06/2011 45.50p 45.50p 43.00p 45.50p 0
22/06/2011 45.50p 45.50p 43.00p 45.50p 0
21/06/2011 43.75p 45.50p 43.00p 45.50p 0
20/06/2011 43.75p 44.25p 43.00p 43.75p 0
17/06/2011 44.50p 44.50p 43.00p 44.25p 1344
16/06/2011 45.00p 47.50p 44.50p 44.50p 0
15/06/2011 45.75p 47.50p 45.75p 45.75p 1956
14/06/2011 45.75p 45.75p 44.45p 45.75p 0
13/06/2011 45.75p 45.75p 44.45p 45.75p 0
10/06/2011 45.25p 45.75p 44.45p 45.75p 5000
09/06/2011 45.25p 45.50p 45.25p 45.25p 0
08/06/2011 45.25p 45.50p 45.25p 45.25p 0
07/06/2011 45.50p 45.50p 45.25p 45.25p 0
06/06/2011 45.25p 45.25p 45.25p 45.25p 0
03/06/2011 45.25p 45.25p 45.25p 45.25p 0
02/06/2011 45.25p 46.25p 45.25p 45.25p 0
01/06/2011 46.25p 46.25p 45.46p 46.25p 1460
31/05/2011 46.25p 46.25p 45.46p 46.25p 0
27/05/2011 46.25p 46.25p 45.46p 46.25p 2838
26/05/2011 46.25p 46.50p 45.46p 46.25p 0
25/05/2011 46.50p 46.50p 45.46p 46.50p 2250
24/05/2011 46.00p 46.50p 45.46p 46.50p 3889
23/05/2011 46.00p 46.00p 45.00p 46.00p 6060
20/05/2011 45.50p 46.00p 45.50p 46.00p 0
19/05/2011 45.50p 45.50p 44.00p 45.50p 0
18/05/2011 45.50p 45.50p 44.00p 45.50p 0
17/05/2011 45.00p 45.50p 44.00p 45.50p 16990
16/05/2011 44.50p 46.00p 44.50p 45.00p 5000

*Close Price adjusted for both dividends and splits