UK Markets open in 4 hrs 59 mins

Blue Planet Investment Trust plc (BLP.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
12.500.00 (0.00%)
At close: 10:42AM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
25 May 2022------
24 May 2022------
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
01 Feb 202218.5020.0015.0016.5016.5013,150
31 Jan 202219.5017.0016.0018.5018.5011,038
28 Jan 202220.5018.0018.0019.5019.501,500
27 Jan 202220.5018.0018.0020.0020.002,050
26 Jan 202220.5018.0017.0020.0020.0012,000
25 Jan 202220.5021.0019.0020.0020.0022,000
24 Jan 202221.5023.0017.0021.0021.0035,316
21 Jan 202219.1019.1019.0521.5021.5063,895
20 Jan 202222.5022.0022.0022.0022.00100,000
19 Jan 202222.5023.7520.0522.5022.5014,490
18 Jan 202222.5023.7523.7522.5022.50368
17 Jan 202222.5020.0520.0522.5022.5028,699
14 Jan 202222.5024.4520.0522.5022.5010,136
13 Jan 202222.5020.0520.0522.5022.502,300
12 Jan 202222.5020.0520.0522.5022.503,499
11 Jan 202223.5024.5620.2022.5022.5063,574
10 Jan 202223.5021.0421.0423.0023.001,616
07 Jan 202223.5021.0621.0423.0023.0015,891
06 Jan 202223.5021.0621.0523.0023.0021,909
05 Jan 202223.5025.4521.1023.5023.5050,172
04 Jan 202223.5025.4521.1023.5023.5021,712
31 Dec 202123.5021.1021.1023.5023.506,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...