UK markets close in 4 hours 37 minutes

Blue Planet Investment Trust plc (BLP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
12.500.00 (0.00%)
As of 10:12AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202210.1310.1310.1312.5012.508,160
27 Jun 202212.5010.1310.1312.5012.5040,000
24 Jun 202212.5010.1310.1312.5012.503,988
23 Jun 202212.5012.5812.5012.5012.5079,268
22 Jun 202212.5010.1310.1312.5012.502,297
21 Jun 202212.5010.5010.5012.5012.5013
20 Jun 202212.5010.0010.0012.5012.504,160
17 Jun 202212.5010.5010.5012.5012.509,668
16 Jun 202212.5012.5012.5012.5012.50-
15 Jun 202212.5014.5014.5012.5012.50719
14 Jun 202212.5010.5010.5012.5012.505,098
13 Jun 202212.5010.5010.5012.5012.5017,220
10 Jun 202212.5014.5014.5012.5012.50963
09 Jun 202212.5010.5010.5012.5012.509,352
08 Jun 202212.5012.5012.5012.5012.50-
07 Jun 202212.5010.5010.5012.5012.504,593
06 Jun 202212.5012.5012.5012.5012.50-
01 Jun 202212.5015.0015.0012.5012.50750
31 May 202212.5010.6510.6512.5012.501,933
30 May 202212.5010.6510.6512.5012.508,620
27 May 202212.5012.5012.5012.5012.50-
26 May 202212.5012.5012.5012.5012.50-
25 May 202212.5010.5510.5512.5012.509,574
24 May 202212.5012.5012.5012.5012.50-
23 May 202212.5012.5012.5012.5012.50-
20 May 202212.5012.6012.5012.5012.5066,264
19 May 202212.5015.0015.0012.5012.50451
18 May 202212.5015.0010.2712.5012.5021,318
17 May 202212.5010.2710.2712.5012.502,870
16 May 202212.5012.5010.0012.5012.50121,919
13 May 202212.5015.0010.0512.5012.5014,203
12 May 202212.5012.5012.5012.5012.50-
11 May 202212.5015.0015.0012.5012.501,251
10 May 202212.5012.5012.5012.5012.50-
09 May 202214.5016.0011.0012.5012.5025,879
06 May 202214.5013.5013.5015.0015.002,880
05 May 202215.0015.0015.0015.0015.00-
04 May 202214.5016.5615.0015.0015.0086,516
03 May 202215.5014.3613.0415.0015.0035,865
29 Apr 202215.5014.3614.3615.5015.501,964
28 Apr 202215.5014.3614.3615.5015.502,000
27 Apr 202215.5015.5015.5015.5015.50-
26 Apr 202215.5017.0014.4515.5015.5035,001
25 Apr 202215.5016.6716.6715.5015.5023,875
22 Apr 202215.5016.6714.4515.5015.5029,609
21 Apr 202216.5016.6716.6715.5015.501,420
20 Apr 202215.5016.6716.6715.5015.50626
19 Apr 202215.5014.5414.5415.5015.5011,015
14 Apr 202215.5015.5015.5015.5015.50-
13 Apr 202215.5014.3814.3815.5015.5017,387
12 Apr 202215.5014.3814.3815.5015.505,589
11 Apr 202215.5016.6716.6715.5015.501,127
08 Apr 202216.5016.5014.0015.5015.50115,307
07 Apr 202215.5015.5015.5015.5015.50-
06 Apr 202216.0018.3413.6015.5015.5032,477
05 Apr 202216.0013.6013.6016.0016.002,000
04 Apr 202216.0018.3413.6016.0016.0063,444
01 Apr 202216.0013.6013.6016.0016.008,239
31 Mar 202216.0013.6013.6016.0016.006,796
30 Mar 202216.0017.7413.6016.0016.0018,281
29 Mar 202216.0013.6013.6016.0016.009,980
28 Mar 202216.0013.6013.6016.0016.003,000
25 Mar 202216.0016.0016.0016.0016.00-
24 Mar 202216.0016.0016.0016.0016.00-
23 Mar 202216.0016.0016.0016.0016.00-
22 Mar 202216.0017.7417.7416.0016.005,541
21 Mar 202216.0016.5016.0016.0016.00100,940
18 Mar 202216.0013.1213.1216.0016.0020,444
17 Mar 202216.0016.0016.0016.0016.00-
16 Mar 202216.0017.7413.1216.0016.006,184
15 Mar 202216.0016.0016.0016.0016.003,859
14 Mar 202216.0013.1213.1216.0016.005
11 Mar 202216.0016.0016.0016.0016.00-
10 Mar 202216.0017.7413.3016.0016.0010,735
09 Mar 202216.0016.0016.0016.0016.00-
08 Mar 202216.0014.2514.2515.5015.5021,364
07 Mar 202213.5017.5014.2515.5015.50155,848
04 Mar 202213.5016.0015.9513.5013.501,089
03 Mar 202213.5014.2514.2513.5013.5012,133
02 Mar 202213.5014.0014.0013.5013.5020,407
01 Mar 202213.5014.0014.0013.5013.504,463
28 Feb 202214.5017.0017.0013.5013.508,333
25 Feb 202214.5017.0012.3014.5014.5016,559
24 Feb 202215.5016.0013.0014.0014.001,676
23 Feb 202215.5013.6313.6315.5015.502,465
22 Feb 202215.5015.5015.5015.5015.50-
21 Feb 202215.5018.0017.9515.5015.5011,321
18 Feb 202215.5015.5015.5015.5015.50-
17 Feb 202215.5015.6015.5015.5015.5072,696
16 Feb 202215.5018.0013.6315.5015.5018,742
15 Feb 202215.5013.6313.0015.5015.5041,666
14 Feb 202215.5013.5013.5015.5015.502,000
11 Feb 202215.5015.5015.5015.5015.50-
10 Feb 202215.5018.0014.4016.0016.007,710
09 Feb 202215.5018.0018.0016.0016.0017,000
08 Feb 202215.5017.9517.9515.5015.502,785
07 Feb 202216.5017.9513.1015.5015.5020,433
04 Feb 202215.5017.9513.5015.5015.503,981
03 Feb 202217.5017.5613.5015.5015.50151,953
02 Feb 202216.5018.4514.0017.5017.5043,559
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...