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
13/05/2011 44.50p 46.00p 44.50p 44.50p 3665
12/05/2011 43.00p 44.75p 43.00p 44.50p 5000
11/05/2011 44.50p 45.00p 42.50p 44.00p 0
10/05/2011 44.00p 45.00p 42.50p 44.50p 15180
09/05/2011 44.50p 45.00p 44.00p 44.00p 5000
06/05/2011 45.00p 46.50p 43.10p 45.00p 5548
05/05/2011 46.50p 46.50p 45.00p 45.00p 5000
04/05/2011 47.50p 48.50p 46.50p 46.50p 0
03/05/2011 47.00p 47.50p 46.50p 47.50p 0
28/04/2011 47.00p 47.00p 46.50p 47.00p 0
27/04/2011 46.50p 47.00p 46.50p 47.00p 30000
26/04/2011 47.00p 47.75p 45.50p 46.50p 18570
21/04/2011 47.00p 48.75p 47.00p 47.00p 0
20/04/2011 47.00p 48.75p 47.00p 47.00p 5000
19/04/2011 48.00p 51.00p 47.00p 47.00p 0
18/04/2011 50.50p 51.00p 50.00p 50.00p 0
15/04/2011 50.00p 51.00p 50.00p 50.00p 2411
14/04/2011 50.00p 51.00p 50.00p 50.00p 0
13/04/2011 50.50p 51.00p 50.00p 50.00p 4000
12/04/2011 50.50p 51.70p 50.00p 50.00p 0
11/04/2011 50.50p 51.70p 50.50p 50.50p 1934
08/04/2011 50.00p 50.00p 48.00p 50.00p 3866
07/04/2011 50.00p 50.00p 48.50p 50.00p 4850
06/04/2011 50.00p 50.00p 48.50p 50.00p 0
05/04/2011 50.00p 50.00p 48.50p 50.00p 5000
04/04/2011 50.00p 50.00p 48.50p 50.00p 0
01/04/2011 50.00p 50.00p 48.50p 50.00p 0
31/03/2011 50.00p 50.00p 48.50p 50.00p 0
30/03/2011 50.00p 50.00p 48.50p 50.00p 0
29/03/2011 50.00p 50.00p 48.50p 50.00p 4800
28/03/2011 48.50p 50.00p 47.11p 50.00p 11875
25/03/2011 48.50p 48.50p 47.00p 48.50p 5680
24/03/2011 48.50p 48.50p 47.49p 48.50p 0
23/03/2011 48.50p 48.50p 47.49p 48.50p 5000
22/03/2011 49.00p 49.00p 47.49p 48.50p 0
21/03/2011 47.50p 49.00p 47.49p 49.00p 5000
18/03/2011 47.50p 50.00p 47.50p 48.00p 0
17/03/2011 47.50p 50.00p 47.50p 48.00p 0
16/03/2011 48.00p 50.00p 48.00p 48.00p 0
15/03/2011 48.50p 50.00p 48.00p 48.00p 2658
14/03/2011 49.00p 49.75p 47.00p 49.00p 0
11/03/2011 49.75p 49.75p 47.00p 49.00p 28000
10/03/2011 49.75p 48.75p 47.99p 48.75p 525
09/03/2011 49.50p 51.00p 49.75p 49.75p 37265
08/03/2011 50.00p 50.70p 49.50p 49.50p 1972
07/03/2011 49.50p 49.50p 48.00p 49.50p 0
04/03/2011 49.00p 49.00p 48.00p 49.00p 0
03/03/2011 50.00p 49.00p 48.00p 49.00p 2500
02/03/2011 52.75p 50.00p 49.00p 50.00p 2000
01/03/2011 53.00p 52.25p 50.50p 52.25p 5800
28/02/2011 53.50p 53.00p 52.05p 53.00p 5600
25/02/2011 52.00p 53.50p 51.50p 53.00p 0
24/02/2011 54.50p 53.00p 52.21p 53.00p 7000
23/02/2011 54.50p 54.50p 53.50p 54.50p 0
22/02/2011 53.50p 54.50p 53.50p 54.50p 0
21/02/2011 54.50p 54.50p 54.50p 54.50p 0
18/02/2011 54.50p 54.50p 53.21p 54.50p 0
17/02/2011 54.50p 54.50p 53.21p 54.50p 439
16/02/2011 54.00p 54.50p 53.30p 54.50p 2500
15/02/2011 53.50p 56.00p 54.00p 54.00p 2636
14/02/2011 52.50p 55.00p 50.00p 53.50p 65340
11/02/2011 50.17p 50.50p 50.17p 50.50p 10000
10/02/2011 52.14p 52.14p 51.50p 51.50p 1918
09/02/2011 50.00p 51.50p 50.00p 51.50p 1500
08/02/2011 53.00p 55.00p 51.00p 53.00p 0
07/02/2011 53.50p 55.00p 51.00p 53.50p 0
04/02/2011 52.50p 55.00p 51.00p 53.50p 7126
03/02/2011 55.00p 55.00p 53.00p 55.00p 0
02/02/2011 53.00p 55.00p 53.00p 55.00p 9890
01/02/2011 55.50p 56.50p 55.00p 55.00p 900
31/01/2011 56.00p 56.50p 55.00p 55.00p 2390
28/01/2011 57.50p 57.50p 56.00p 56.00p 0
27/01/2011 58.00p 58.00p 56.00p 58.00p 1181
26/01/2011 58.00p 58.00p 56.00p 58.00p 6060
25/01/2011 58.00p 58.00p 56.00p 58.00p 2500
24/01/2011 58.00p 58.00p 56.00p 58.00p 2000
21/01/2011 58.00p 58.00p 57.50p 58.00p 0
20/01/2011 56.00p 58.00p 56.00p 58.00p 35000
19/01/2011 57.50p 57.50p 52.00p 56.50p 12350
18/01/2011 59.50p 59.50p 56.00p 57.50p 11860
17/01/2011 60.00p 60.00p 59.50p 59.50p 5000
14/01/2011 57.00p 59.00p 57.00p 59.00p 7791
13/01/2011 59.00p 59.50p 58.50p 59.00p 0
12/01/2011 59.00p 59.50p 59.00p 59.00p 0
11/01/2011 59.00p 59.50p 59.00p 59.00p 0
10/01/2011 59.00p 59.50p 59.00p 59.00p 0
07/01/2011 59.00p 60.00p 59.00p 59.00p 3333
06/01/2011 59.00p 59.50p 59.00p 59.00p 0
05/01/2011 59.50p 59.50p 57.25p 59.00p 2400
04/01/2011 60.00p 60.50p 58.00p 59.50p 7870
31/12/2010 60.00p 60.00p 59.50p 60.00p 0
30/12/2010 60.00p 60.00p 59.50p 60.00p 0
29/12/2010 60.00p 60.00p 59.50p 60.00p 0
24/12/2010 60.00p 60.00p 59.50p 60.00p 0
23/12/2010 60.00p 60.00p 59.50p 60.00p 0
22/12/2010 60.00p 60.00p 59.50p 60.00p 0
21/12/2010 60.00p 60.50p 60.00p 60.00p 0
20/12/2010 60.00p 60.50p 60.00p 60.00p 0
17/12/2010 60.00p 60.50p 60.00p 60.00p 0
16/12/2010 60.00p 60.50p 60.00p 60.00p 0
15/12/2010 60.00p 62.00p 60.00p 60.00p 2707
14/12/2010 60.00p 60.50p 60.00p 60.00p 0
13/12/2010 60.00p 60.00p 60.00p 60.00p 0
10/12/2010 60.00p 60.50p 60.00p 60.00p 0
09/12/2010 60.00p 60.50p 60.00p 60.00p 0
08/12/2010 61.50p 61.50p 58.00p 60.00p 28042
07/12/2010 60.50p 61.50p 58.00p 61.50p 1053
06/12/2010 60.50p 60.50p 58.00p 60.50p 2345
03/12/2010 60.50p 60.50p 60.50p 60.50p 0
02/12/2010 60.50p 60.50p 60.50p 60.50p 0
01/12/2010 60.50p 60.50p 56.00p 60.50p 10250
30/11/2010 61.00p 61.00p 56.00p 60.50p 10000
29/11/2010 60.50p 61.50p 60.50p 61.00p 0
26/11/2010 61.50p 61.50p 60.50p 61.00p 0
25/11/2010 61.50p 62.00p 61.50p 61.50p 0
24/11/2010 61.50p 62.00p 61.50p 61.50p 0
23/11/2010 61.50p 62.00p 61.50p 61.50p 0
22/11/2010 61.50p 62.00p 61.50p 61.50p 0
19/11/2010 61.50p 62.00p 61.50p 61.50p 0
18/11/2010 61.50p 62.00p 61.50p 61.50p 0
17/11/2010 61.50p 62.00p 61.50p 61.50p 0
16/11/2010 61.50p 62.00p 61.50p 61.50p 0
15/11/2010 61.50p 63.00p 61.50p 61.50p 2896
12/11/2010 61.50p 62.00p 60.00p 61.50p 652
11/11/2010 61.50p 62.00p 61.50p 61.50p 0
10/11/2010 61.50p 62.00p 61.50p 61.50p 0
09/11/2010 62.00p 62.00p 60.00p 61.50p 2189
08/11/2010 62.50p 62.50p 61.50p 62.00p 0
05/11/2010 62.00p 62.00p 61.50p 62.00p 0
04/11/2010 62.00p 62.00p 61.50p 62.00p 0
03/11/2010 62.00p 62.80p 61.50p 62.00p 5000
02/11/2010 63.00p 63.80p 60.00p 62.00p 5783
01/11/2010 63.00p 63.50p 63.00p 63.00p 0
29/10/2010 63.00p 63.50p 61.01p 63.00p 1000
28/10/2010 61.50p 63.50p 61.35p 63.00p 6500
27/10/2010 61.50p 61.50p 60.50p 61.50p 5000
26/10/2010 61.50p 61.50p 60.50p 61.50p 5000
25/10/2010 62.50p 62.50p 60.50p 61.50p 0
22/10/2010 62.50p 62.50p 60.00p 62.50p 10782
21/10/2010 62.50p 62.50p 62.50p 62.50p 0
20/10/2010 62.50p 62.50p 62.50p 62.50p 0
19/10/2010 62.50p 62.50p 62.50p 62.50p 0
18/10/2010 62.50p 62.50p 62.50p 62.50p 0
15/10/2010 62.50p 65.00p 60.00p 62.50p 7883
14/10/2010 62.50p 62.50p 62.50p 62.50p 0
13/10/2010 62.50p 62.50p 62.50p 62.50p 0
12/10/2010 62.50p 62.50p 62.50p 62.50p 0
11/10/2010 62.50p 62.50p 62.50p 62.50p 0
08/10/2010 62.50p 62.50p 60.00p 62.50p 2926
07/10/2010 62.50p 62.50p 62.50p 62.50p 0
06/10/2010 62.50p 62.50p 62.50p 62.50p 0
05/10/2010 62.50p 62.50p 62.50p 62.50p 0
04/10/2010 62.50p 62.50p 62.50p 62.50p 0
01/10/2010 62.50p 62.50p 60.00p 62.50p 3187
30/09/2010 63.50p 63.50p 62.25p 63.50p 2400
29/09/2010 63.50p 63.50p 62.50p 63.50p 0
28/09/2010 63.50p 63.50p 62.50p 63.50p 0
27/09/2010 63.50p 63.50p 62.50p 63.50p 0
24/09/2010 63.50p 63.50p 62.50p 63.50p 0
23/09/2010 63.50p 63.50p 62.50p 63.50p 0
22/09/2010 63.50p 65.00p 63.50p 63.50p 0
21/09/2010 63.50p 65.00p 62.50p 63.50p 10000
20/09/2010 63.50p 63.50p 62.50p 63.50p 0
17/09/2010 63.50p 65.00p 63.50p 63.50p 0
16/09/2010 63.50p 63.50p 62.50p 63.50p 0
15/09/2010 63.50p 65.00p 62.50p 63.50p 3113
14/09/2010 63.50p 63.50p 62.50p 63.50p 0
13/09/2010 63.50p 63.50p 62.50p 63.50p 0
10/09/2010 63.50p 63.50p 62.50p 63.50p 0
09/09/2010 63.50p 63.50p 62.50p 63.50p 0
08/09/2010 63.50p 63.50p 62.50p 63.50p 0
07/09/2010 63.50p 63.50p 60.50p 62.50p 2000
06/09/2010 63.50p 63.50p 62.50p 63.50p 0
03/09/2010 63.50p 63.50p 62.50p 63.50p 0
02/09/2010 63.50p 63.50p 62.50p 63.50p 0
01/09/2010 64.50p 64.50p 62.50p 63.50p 0
31/08/2010 63.50p 63.50p 62.50p 63.50p 0
27/08/2010 63.50p 63.50p 62.50p 63.50p 0
26/08/2010 63.50p 63.50p 62.50p 63.50p 0
25/08/2010 63.50p 63.50p 62.50p 63.50p 0
24/08/2010 63.50p 63.50p 62.50p 63.50p 0
23/08/2010 64.50p 64.50p 62.50p 63.50p 0
20/08/2010 63.50p 63.50p 62.50p 63.50p 0
19/08/2010 64.50p 64.50p 62.50p 63.50p 0
18/08/2010 65.00p 65.00p 63.00p 64.50p 2350
17/08/2010 66.00p 66.00p 63.00p 65.00p 2000
16/08/2010 66.50p 66.50p 63.00p 66.00p 0
13/08/2010 66.50p 69.00p 66.50p 66.50p 2935
12/08/2010 66.50p 69.00p 66.25p 66.50p 286
11/08/2010 66.50p 69.00p 64.00p 66.50p 12500
10/08/2010 66.50p 69.00p 66.50p 66.50p 0
09/08/2010 66.50p 69.00p 66.50p 66.50p 0
06/08/2010 66.50p 69.00p 64.00p 66.50p 1156
05/08/2010 66.50p 69.00p 66.25p 66.50p 2500
04/08/2010 66.50p 69.00p 66.50p 66.50p 25000
03/08/2010 66.00p 69.00p 64.00p 66.50p 12000
02/08/2010 66.00p 66.00p 63.00p 66.00p 0
30/07/2010 66.00p 66.00p 63.00p 66.00p 3600
29/07/2010 66.00p 66.00p 63.00p 66.00p 5000
28/07/2010 65.50p 66.00p 63.00p 66.00p 0

*Close Price adjusted for both dividends and splits