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
27/07/2010 65.00p 65.50p 63.00p 65.50p 5000
26/07/2010 65.50p 65.50p 63.00p 65.00p 10000
23/07/2010 65.50p 65.50p 63.00p 65.50p 10000
22/07/2010 65.50p 65.50p 63.00p 65.50p 720
21/07/2010 67.50p 67.50p 63.00p 65.50p 0
20/07/2010 67.50p 67.50p 63.00p 67.50p 0
19/07/2010 67.50p 67.50p 63.00p 67.50p 0
16/07/2010 67.50p 67.50p 63.00p 67.50p 2189
15/07/2010 67.50p 68.00p 63.00p 67.50p 2902
14/07/2010 67.50p 67.50p 63.00p 67.50p 0
13/07/2010 67.00p 67.50p 63.00p 67.50p 0
12/07/2010 67.00p 67.00p 63.00p 67.00p 0
09/07/2010 67.00p 67.78p 63.00p 67.00p 5000
08/07/2010 67.00p 67.00p 63.00p 67.00p 0
07/07/2010 67.00p 67.00p 63.00p 67.00p 2500
06/07/2010 67.00p 67.00p 63.00p 67.00p 0
05/07/2010 67.00p 67.00p 63.00p 67.00p 0
02/07/2010 67.00p 67.50p 63.00p 67.00p 11175
01/07/2010 67.00p 67.00p 63.00p 67.00p 0
30/06/2010 68.00p 68.00p 63.00p 67.00p 11000
29/06/2010 70.00p 70.00p 67.00p 68.00p 0
28/06/2010 74.00p 74.00p 67.00p 70.00p 5000
25/06/2010 74.00p 74.00p 70.00p 74.00p 0
24/06/2010 75.50p 75.50p 73.00p 74.50p 0
23/06/2010 75.50p 75.50p 73.00p 75.50p 0
22/06/2010 75.50p 75.50p 73.00p 75.50p 0
21/06/2010 73.50p 75.50p 73.00p 75.50p 0
18/06/2010 72.00p 73.00p 70.00p 72.00p 5000
17/06/2010 72.00p 73.00p 70.00p 72.00p 164
16/06/2010 72.00p 73.00p 70.00p 72.00p 2680
15/06/2010 72.00p 74.00p 72.00p 72.00p 2741
14/06/2010 72.00p 73.56p 72.00p 72.00p 5000
11/06/2010 72.00p 73.56p 72.00p 72.00p 5000
10/06/2010 73.50p 73.50p 72.00p 72.00p 0
09/06/2010 77.00p 77.00p 72.00p 73.50p 4970
08/06/2010 77.00p 77.00p 73.00p 77.00p 0
07/06/2010 77.00p 77.00p 73.00p 77.00p 0
04/06/2010 76.50p 77.00p 73.00p 77.00p 9418
03/06/2010 75.50p 77.00p 73.00p 76.50p 0
02/06/2010 75.50p 76.00p 73.00p 75.50p 0
01/06/2010 77.00p 77.00p 73.00p 75.50p 3000
28/05/2010 76.00p 78.00p 73.00p 77.00p 0
27/05/2010 76.00p 76.00p 73.50p 76.00p 3240
26/05/2010 74.00p 76.00p 74.00p 76.00p 0
25/05/2010 75.00p 75.00p 73.00p 74.00p 0
24/05/2010 77.50p 77.50p 77.00p 77.50p 0
21/05/2010 83.50p 83.50p 77.00p 77.50p 0
20/05/2010 86.00p 86.00p 80.00p 83.50p 2500
19/05/2010 87.00p 87.00p 83.00p 86.00p 4243
18/05/2010 87.00p 90.00p 87.00p 87.00p 0
17/05/2010 87.00p 90.00p 87.00p 87.00p 0
14/05/2010 91.00p 91.00p 87.00p 87.00p 5287
13/05/2010 91.00p 91.00p 89.00p 91.00p 5000
12/05/2010 92.00p 92.00p 90.00p 91.00p 0
11/05/2010 92.50p 92.50p 90.00p 92.00p 5400
10/05/2010 89.50p 92.50p 89.50p 92.50p 7780
07/05/2010 90.50p 90.50p 85.00p 89.50p 1000
06/05/2010 91.50p 91.50p 90.00p 91.50p 0
05/05/2010 92.00p 92.50p 90.00p 91.50p 0
04/05/2010 92.50p 95.00p 90.00p 92.50p 1000
30/04/2010 92.50p 95.00p 90.00p 92.50p 4763
29/04/2010 92.50p 95.00p 92.50p 92.50p 0
28/04/2010 97.50p 97.50p 92.50p 92.50p 1710
27/04/2010 96.25p 97.50p 95.00p 97.50p 0
26/04/2010 95.50p 96.25p 95.00p 96.25p 0
23/04/2010 96.00p 96.00p 95.00p 95.50p 0
22/04/2010 96.50p 96.50p 94.61p 96.00p 1000
21/04/2010 98.75p 98.75p 95.00p 96.50p 10000
20/04/2010 98.75p 98.75p 95.00p 98.75p 70000
19/04/2010 98.75p 98.75p 95.00p 98.75p 55592
16/04/2010 98.75p 98.75p 95.00p 98.75p 74059
15/04/2010 98.25p 100.00p 95.00p 98.75p 80800
14/04/2010 98.00p 98.25p 95.00p 98.25p 22500
13/04/2010 97.00p 97.75p 95.00p 97.75p 12500
12/04/2010 95.25p 97.00p 95.00p 97.00p 2500
09/04/2010 95.25p 95.25p 93.00p 95.25p 3564
08/04/2010 94.75p 95.50p 93.00p 95.00p 37800
07/04/2010 94.25p 95.00p 93.00p 94.75p 45000
06/04/2010 91.50p 95.00p 91.50p 93.50p 18500
01/04/2010 89.00p 91.50p 88.00p 91.50p 5000
31/03/2010 91.00p 91.00p 86.00p 89.00p 26687
30/03/2010 91.00p 91.00p 88.00p 91.00p 0
29/03/2010 90.50p 91.00p 88.00p 91.00p 1900
26/03/2010 89.50p 92.23p 88.00p 90.50p 3328
25/03/2010 89.00p 89.50p 88.00p 89.50p 0
24/03/2010 89.00p 89.00p 88.00p 89.00p 0
23/03/2010 89.00p 89.00p 88.00p 89.00p 0
22/03/2010 89.00p 89.50p 88.00p 89.00p 0
19/03/2010 90.50p 90.50p 86.00p 89.00p 7960
18/03/2010 90.50p 92.45p 88.00p 90.50p 5000
17/03/2010 88.50p 91.67p 88.00p 90.50p 4000
16/03/2010 88.50p 88.50p 88.00p 88.50p 0
15/03/2010 86.00p 92.00p 85.00p 88.50p 2987
12/03/2010 86.00p 88.00p 83.00p 86.00p 4805
11/03/2010 84.50p 88.34p 83.21p 86.00p 14500
10/03/2010 84.00p 86.34p 82.00p 84.50p 12429
09/03/2010 84.00p 84.00p 82.00p 84.00p 0
08/03/2010 84.00p 84.00p 82.00p 84.00p 0
05/03/2010 82.50p 84.00p 79.00p 84.00p 10000
04/03/2010 82.50p 83.50p 80.00p 82.50p 5000
03/03/2010 81.50p 83.50p 80.00p 82.50p 5000
02/03/2010 80.00p 82.50p 78.50p 81.50p 0
01/03/2010 81.00p 82.00p 79.00p 80.00p 3000
26/02/2010 80.50p 80.50p 80.00p 80.50p 0
25/02/2010 80.50p 80.50p 80.00p 80.50p 0
24/02/2010 80.50p 80.50p 80.00p 80.50p 0
23/02/2010 82.50p 82.50p 78.00p 80.50p 4000
22/02/2010 82.50p 83.00p 82.50p 82.50p 0
19/02/2010 82.50p 83.00p 82.50p 82.50p 0
18/02/2010 82.50p 83.00p 82.50p 82.50p 0
17/02/2010 82.50p 83.00p 82.50p 82.50p 0
16/02/2010 82.50p 83.00p 75.00p 82.50p 10000
15/02/2010 82.50p 87.00p 82.50p 82.50p 2980
12/02/2010 80.00p 83.00p 78.00p 82.50p 1930
11/02/2010 80.00p 83.00p 78.00p 80.00p 5180
10/02/2010 76.50p 80.00p 76.00p 80.00p 4300
09/02/2010 76.50p 80.00p 76.50p 76.50p 0
08/02/2010 76.50p 80.00p 76.50p 76.50p 2500
05/02/2010 76.50p 80.00p 76.50p 78.50p 4938
04/02/2010 79.50p 80.00p 77.50p 77.50p 0
03/02/2010 79.50p 80.00p 79.50p 79.50p 0
02/02/2010 79.50p 80.00p 79.50p 79.50p 0
01/02/2010 78.50p 80.23p 78.50p 79.50p 2129
29/01/2010 78.00p 80.00p 78.00p 78.50p 0
28/01/2010 79.50p 80.00p 75.00p 78.00p 6850
27/01/2010 80.50p 80.50p 77.00p 79.00p 0
26/01/2010 81.50p 81.50p 80.00p 80.50p 0
25/01/2010 82.00p 83.00p 82.00p 82.00p 0
22/01/2010 89.50p 89.50p 82.00p 84.50p 4372
21/01/2010 89.50p 90.00p 88.00p 89.50p 0
20/01/2010 90.50p 91.00p 88.00p 89.50p 29788
19/01/2010 90.50p 90.50p 88.00p 90.50p 0
18/01/2010 90.00p 90.50p 88.00p 90.50p 4309
15/01/2010 89.50p 93.00p 88.00p 89.50p 2784
14/01/2010 89.50p 89.50p 89.50p 89.50p 0
13/01/2010 88.00p 88.00p 84.00p 88.00p 2400
12/01/2010 83.50p 91.12p 83.50p 88.00p 6093
11/01/2010 82.50p 87.00p 82.50p 83.50p 0
08/01/2010 82.50p 85.00p 80.00p 82.50p 5053
07/01/2010 82.00p 82.50p 80.00p 82.50p 0
06/01/2010 82.00p 82.00p 80.00p 82.00p 0
05/01/2010 82.00p 82.00p 79.00p 82.00p 10000
04/01/2010 83.00p 83.00p 78.00p 82.00p 6000
31/12/2009 81.50p 81.50p 81.50p 81.50p 0
30/12/2009 81.50p 81.50p 80.00p 81.50p 0
29/12/2009 81.50p 85.00p 81.50p 81.50p 1170
24/12/2009 81.50p 81.50p 80.00p 81.50p 0
23/12/2009 81.50p 81.50p 80.00p 81.50p 0
22/12/2009 81.00p 81.50p 80.00p 81.50p 0
21/12/2009 81.00p 82.00p 81.00p 81.00p 0
18/12/2009 81.00p 81.00p 77.00p 81.00p 287
17/12/2009 81.00p 81.00p 80.00p 81.00p 0
16/12/2009 83.00p 83.00p 80.00p 81.00p 5000
15/12/2009 83.00p 85.00p 80.00p 83.00p 3730
14/12/2009 83.00p 87.50p 83.00p 85.50p 5000
11/12/2009 83.00p 83.00p 80.00p 83.00p 5000
10/12/2009 82.50p 84.56p 80.00p 83.00p 580
09/12/2009 81.50p 84.49p 80.00p 82.50p 4000
08/12/2009 80.50p 81.50p 80.00p 81.50p 0
07/12/2009 79.50p 80.50p 79.50p 80.50p 0
04/12/2009 79.50p 80.00p 79.50p 79.50p 0
03/12/2009 81.00p 81.00p 79.50p 79.50p 0
02/12/2009 81.00p 83.34p 79.50p 81.00p 2000
01/12/2009 80.50p 83.34p 77.00p 81.00p 27448
30/11/2009 80.50p 81.00p 80.00p 80.50p 0
27/11/2009 81.00p 84.10p 80.00p 80.50p 4000
26/11/2009 85.00p 85.00p 84.50p 84.50p 0
25/11/2009 84.00p 85.00p 83.00p 85.00p 0
24/11/2009 85.00p 88.00p 83.00p 84.00p 60000
23/11/2009 81.50p 85.00p 81.50p 85.00p 2500
20/11/2009 81.50p 83.17p 81.50p 81.50p 2000
19/11/2009 85.00p 85.13p 81.50p 81.50p 2000
18/11/2009 86.00p 87.09p 82.00p 85.00p 6159
17/11/2009 89.00p 92.12p 85.00p 86.00p 530
16/11/2009 89.00p 89.00p 88.00p 89.00p 0
13/11/2009 89.00p 93.00p 88.00p 89.00p 4800
12/11/2009 89.00p 89.00p 88.00p 89.00p 0
11/11/2009 89.00p 89.00p 82.00p 89.00p 12400
10/11/2009 89.00p 89.00p 88.00p 89.00p 0
09/11/2009 89.00p 89.00p 88.00p 89.00p 0
06/11/2009 89.50p 85.00p 85.00p 89.00p 12011
05/11/2009 90.50p 90.50p 88.00p 89.50p 4000
04/11/2009 88.50p 90.50p 87.50p 90.50p 2000
03/11/2009 89.00p 89.50p 88.00p 88.50p 0
02/11/2009 88.00p 91.00p 88.00p 89.00p 0
30/10/2009 88.50p 88.50p 88.00p 88.50p 0
29/10/2009 89.50p 91.23p 83.00p 88.50p 12371
28/10/2009 95.50p 95.50p 90.00p 90.50p 8900
27/10/2009 98.50p 98.50p 95.00p 95.00p 9000
26/10/2009 99.00p 102.00p 99.00p 99.50p 0
23/10/2009 99.50p 99.50p 98.00p 99.00p 6034
22/10/2009 103.50p 103.50p 99.00p 99.50p 5971
21/10/2009 104.50p 104.50p 100.00p 103.50p 11005
20/10/2009 105.50p 105.50p 102.00p 104.50p 10000
19/10/2009 105.00p 105.50p 102.00p 105.50p 0
16/10/2009 105.00p 105.00p 102.00p 105.00p 0
15/10/2009 104.00p 104.50p 102.00p 104.00p 2488
14/10/2009 104.00p 104.00p 102.00p 104.00p 0
13/10/2009 104.00p 104.00p 102.00p 104.00p 0
12/10/2009 104.00p 104.00p 102.00p 104.00p 0

*Close Price adjusted for both dividends and splits