Blue Planet Investment Trust plc (BLP.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
25.00+1.00 (+4.17%)
At close: 4:07PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Nov 2021 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 25 Nov 2021 | 25.50 | 23.00 | 23.00 | 25.00 | 25.00 | 17,938 |
| 24 Nov 2021 | 25.50 | 23.00 | 23.00 | 25.00 | 25.00 | 5,988 |
| 23 Nov 2021 | 25.50 | 23.00 | 23.00 | 25.00 | 25.00 | 21,304 |
| 22 Nov 2021 | 25.00 | 23.16 | 23.16 | 25.00 | 25.00 | 9,089 |
| 19 Nov 2021 | 25.50 | 23.16 | 23.16 | 25.00 | 25.00 | 2,000 |
| 18 Nov 2021 | 23.50 | 26.99 | 22.00 | 25.00 | 25.00 | 107,214 |
| 17 Nov 2021 | 23.50 | 23.36 | 22.00 | 24.00 | 24.00 | 10,282 |
| 16 Nov 2021 | 23.50 | 22.00 | 22.00 | 24.00 | 24.00 | 18,436 |
| 15 Nov 2021 | 23.50 | 23.40 | 22.00 | 24.00 | 24.00 | 95,121 |
| 12 Nov 2021 | 23.50 | 22.47 | 21.00 | 24.00 | 24.00 | 48,500 |
| 11 Nov 2021 | 23.50 | 22.10 | 21.00 | 23.00 | 23.00 | 82,179 |
| 10 Nov 2021 | 23.50 | 25.00 | 21.00 | 23.00 | 23.00 | 7,707 |
| 09 Nov 2021 | 23.50 | 22.80 | 22.00 | 24.00 | 24.00 | 29,180 |
| 08 Nov 2021 | 23.50 | 22.80 | 22.80 | 24.00 | 24.00 | 20,000 |
| 05 Nov 2021 | 23.50 | 22.00 | 22.00 | 24.00 | 24.00 | 2,000 |
| 04 Nov 2021 | 23.50 | 22.80 | 22.00 | 24.00 | 24.00 | 3,144 |
| 03 Nov 2021 | 23.50 | 22.00 | 22.00 | 24.00 | 24.00 | 5,561 |
| 02 Nov 2021 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 01 Nov 2021 | 23.50 | 22.80 | 22.00 | 24.00 | 24.00 | 6,859 |
| 29 Oct 2021 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 28 Oct 2021 | 23.50 | 25.00 | 21.00 | 24.00 | 24.00 | 24,409 |
| 27 Oct 2021 | 23.50 | 22.00 | 22.00 | 24.00 | 24.00 | 4,179 |
| 26 Oct 2021 | 23.50 | 24.00 | 22.00 | 24.00 | 24.00 | 13,239 |
| 25 Oct 2021 | 23.50 | 24.60 | 21.00 | 24.60 | 24.60 | 140,520 |
| 22 Oct 2021 | 23.50 | 22.00 | 22.00 | 24.00 | 24.00 | 610 |
| 21 Oct 2021 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 20 Oct 2021 | 23.50 | 22.90 | 22.00 | 24.00 | 24.00 | 7,568 |
| 19 Oct 2021 | 23.50 | 20.00 | 20.00 | 24.00 | 24.00 | 7,500 |
| 18 Oct 2021 | 24.50 | 23.38 | 23.38 | 24.00 | 24.00 | 800 |
| 15 Oct 2021 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 14 Oct 2021 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 13 Oct 2021 | 23.50 | 23.38 | 22.00 | 24.00 | 24.00 | 809 |
| 12 Oct 2021 | 23.50 | 22.00 | 20.50 | 24.00 | 24.00 | 13,434 |
| 11 Oct 2021 | 23.50 | 23.39 | 22.00 | 24.00 | 24.00 | 19,270 |
| 08 Oct 2021 | 23.50 | 22.00 | 20.00 | 24.00 | 24.00 | 37,228 |
| 07 Oct 2021 | 23.50 | 22.00 | 22.00 | 24.00 | 24.00 | 3,867 |
| 06 Oct 2021 | 23.50 | 22.00 | 21.00 | 24.00 | 24.00 | 10,381 |
| 05 Oct 2021 | 24.50 | 24.00 | 20.50 | 24.50 | 24.50 | 74,862 |
| 04 Oct 2021 | 26.50 | 27.00 | 22.00 | 25.00 | 25.00 | 47,405 |
| 01 Oct 2021 | 26.50 | 26.00 | 24.00 | 26.00 | 26.00 | 24,000 |
| 30 Sept 2021 | 26.50 | 25.00 | 24.00 | 27.00 | 27.00 | 43,284 |
| 29 Sept 2021 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 28 Sept 2021 | 26.50 | 25.00 | 25.00 | 27.00 | 27.00 | 479 |
| 27 Sept 2021 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 24 Sept 2021 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 23 Sept 2021 | 27.50 | 27.15 | 25.00 | 27.00 | 27.00 | 57,828 |
| 22 Sept 2021 | 27.50 | 25.00 | 25.00 | 27.00 | 27.00 | 13,135 |
| 21 Sept 2021 | 27.00 | 26.56 | 25.00 | 27.00 | 27.00 | 14,500 |
| 20 Sept 2021 | 27.50 | 28.38 | 25.00 | 27.00 | 27.00 | 6,932 |
| 17 Sept 2021 | 27.50 | 25.00 | 25.00 | 27.00 | 27.00 | 13,195 |
| 16 Sept 2021 | 27.50 | 28.40 | 24.00 | 28.40 | 28.40 | 68,123 |
| 15 Sept 2021 | 27.50 | 28.38 | 26.00 | 28.00 | 28.00 | 2,629 |
| 14 Sept 2021 | 28.50 | 26.00 | 25.00 | 28.00 | 28.00 | 25,173 |
| 13 Sept 2021 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 10 Sept 2021 | 27.50 | 30.00 | 26.00 | 28.00 | 28.00 | 20,821 |
| 09 Sept 2021 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 08 Sept 2021 | 27.50 | 28.49 | 26.00 | 28.00 | 28.00 | 3,552 |
| 07 Sept 2021 | 27.50 | 28.98 | 26.00 | 28.00 | 28.00 | 9,453 |
| 06 Sept 2021 | 27.50 | 28.99 | 26.00 | 28.00 | 28.00 | 54,065 |
| 03 Sept 2021 | 27.50 | 26.00 | 24.50 | 27.00 | 27.00 | 28,505 |
| 02 Sept 2021 | 27.50 | 26.00 | 26.00 | 28.00 | 28.00 | 12,820 |
| 01 Sept 2021 | 27.50 | 28.98 | 25.15 | 28.50 | 28.50 | 68,253 |
| 31 Aug 2021 | 27.50 | 28.00 | 25.15 | 27.50 | 27.50 | 20,653 |
| 27 Aug 2021 | 27.50 | 28.00 | 25.15 | 27.50 | 27.50 | 50,783 |
| 26 Aug 2021 | 27.50 | 28.00 | 28.00 | 27.50 | 27.50 | 105,000 |
| 25 Aug 2021 | 27.50 | 28.40 | 25.00 | 27.50 | 27.50 | 77,148 |
| 24 Aug 2021 | 27.50 | 27.99 | 25.00 | 27.50 | 27.50 | 50,197 |
| 23 Aug 2021 | 27.50 | 28.00 | 28.00 | 27.50 | 27.50 | 2 |
| 20 Aug 2021 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 19 Aug 2021 | 27.50 | 27.00 | 27.00 | 27.00 | 27.00 | 6 |
| 18 Aug 2021 | 27.50 | 28.30 | 25.00 | 27.50 | 27.50 | 123,250 |
| 17 Aug 2021 | 27.50 | 25.15 | 25.00 | 27.50 | 27.50 | 48,708 |
| 16 Aug 2021 | 27.50 | 25.00 | 25.00 | 27.50 | 27.50 | 7,123 |
| 13 Aug 2021 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 12 Aug 2021 | 27.50 | 25.05 | 25.00 | 27.50 | 27.50 | 43,699 |
| 11 Aug 2021 | 27.50 | 28.49 | 25.00 | 27.50 | 27.50 | 14,305 |
| 10 Aug 2021 | 27.50 | 25.00 | 25.00 | 27.50 | 27.50 | 10,628 |
| 09 Aug 2021 | 27.50 | 25.10 | 25.10 | 27.50 | 27.50 | 29,855 |
| 06 Aug 2021 | 27.50 | 25.10 | 25.10 | 27.50 | 27.50 | 29,575 |
| 05 Aug 2021 | 27.50 | 25.07 | 25.07 | 27.50 | 27.50 | 28,629 |
| 04 Aug 2021 | 27.50 | 28.49 | 25.07 | 27.50 | 27.50 | 89,442 |
| 03 Aug 2021 | 27.50 | 25.07 | 25.07 | 27.50 | 27.50 | 38,000 |
| 02 Aug 2021 | 27.50 | 25.07 | 25.07 | 27.50 | 27.50 | 30,569 |
| 30 Jul 2021 | 27.50 | 25.07 | 25.07 | 27.50 | 27.50 | 5,156 |
| 29 Jul 2021 | 27.50 | 26.50 | 25.07 | 27.50 | 27.50 | 208,223 |
| 29 Jul 2021 | 0.52 Dividend | |||||
| 28 Jul 2021 | 27.50 | 27.50 | 27.50 | 27.50 | 26.98 | - |
| 27 Jul 2021 | 27.50 | 27.50 | 27.50 | 27.50 | 26.98 | - |
| 26 Jul 2021 | 27.50 | 25.63 | 25.55 | 27.50 | 26.98 | 40,069 |
| 23 Jul 2021 | 27.50 | 29.75 | 25.25 | 27.50 | 26.98 | 71,680 |
| 22 Jul 2021 | 27.50 | 29.85 | 29.85 | 27.50 | 26.98 | 18,300 |
| 21 Jul 2021 | 27.50 | 29.49 | 25.25 | 27.50 | 26.98 | 7,712 |
| 20 Jul 2021 | 27.50 | 25.55 | 25.55 | 27.50 | 26.98 | 9,100 |
| 19 Jul 2021 | 27.50 | 27.25 | 26.20 | 27.50 | 26.98 | 12,870 |
| 16 Jul 2021 | 27.50 | 27.50 | 27.50 | 27.50 | 26.98 | 50,000 |
| 15 Jul 2021 | 27.50 | 27.50 | 27.50 | 27.50 | 26.98 | - |
| 14 Jul 2021 | 27.50 | 27.50 | 27.50 | 27.50 | 26.98 | - |
| 13 Jul 2021 | 27.50 | 27.23 | 27.23 | 27.50 | 26.98 | 1,289 |
| 12 Jul 2021 | 27.50 | 29.85 | 27.23 | 27.50 | 26.98 | 15,680 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
