UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202125.0025.0025.0025.0025.00-
25 Nov 202125.5023.0023.0025.0025.0017,938
24 Nov 202125.5023.0023.0025.0025.005,988
23 Nov 202125.5023.0023.0025.0025.0021,304
22 Nov 202125.0023.1623.1625.0025.009,089
19 Nov 202125.5023.1623.1625.0025.002,000
18 Nov 202123.5026.9922.0025.0025.00107,214
17 Nov 202123.5023.3622.0024.0024.0010,282
16 Nov 202123.5022.0022.0024.0024.0018,436
15 Nov 202123.5023.4022.0024.0024.0095,121
12 Nov 202123.5022.4721.0024.0024.0048,500
11 Nov 202123.5022.1021.0023.0023.0082,179
10 Nov 202123.5025.0021.0023.0023.007,707
09 Nov 202123.5022.8022.0024.0024.0029,180
08 Nov 202123.5022.8022.8024.0024.0020,000
05 Nov 202123.5022.0022.0024.0024.002,000
04 Nov 202123.5022.8022.0024.0024.003,144
03 Nov 202123.5022.0022.0024.0024.005,561
02 Nov 202124.0024.0024.0024.0024.00-
01 Nov 202123.5022.8022.0024.0024.006,859
29 Oct 202124.0024.0024.0024.0024.00-
28 Oct 202123.5025.0021.0024.0024.0024,409
27 Oct 202123.5022.0022.0024.0024.004,179
26 Oct 202123.5024.0022.0024.0024.0013,239
25 Oct 202123.5024.6021.0024.6024.60140,520
22 Oct 202123.5022.0022.0024.0024.00610
21 Oct 202124.0024.0024.0024.0024.00-
20 Oct 202123.5022.9022.0024.0024.007,568
19 Oct 202123.5020.0020.0024.0024.007,500
18 Oct 202124.5023.3823.3824.0024.00800
15 Oct 202124.0024.0024.0024.0024.00-
14 Oct 202124.0024.0024.0024.0024.00-
13 Oct 202123.5023.3822.0024.0024.00809
12 Oct 202123.5022.0020.5024.0024.0013,434
11 Oct 202123.5023.3922.0024.0024.0019,270
08 Oct 202123.5022.0020.0024.0024.0037,228
07 Oct 202123.5022.0022.0024.0024.003,867
06 Oct 202123.5022.0021.0024.0024.0010,381
05 Oct 202124.5024.0020.5024.5024.5074,862
04 Oct 202126.5027.0022.0025.0025.0047,405
01 Oct 202126.5026.0024.0026.0026.0024,000
30 Sept 202126.5025.0024.0027.0027.0043,284
29 Sept 202127.0027.0027.0027.0027.00-
28 Sept 202126.5025.0025.0027.0027.00479
27 Sept 202127.0027.0027.0027.0027.00-
24 Sept 202127.0027.0027.0027.0027.00-
23 Sept 202127.5027.1525.0027.0027.0057,828
22 Sept 202127.5025.0025.0027.0027.0013,135
21 Sept 202127.0026.5625.0027.0027.0014,500
20 Sept 202127.5028.3825.0027.0027.006,932
17 Sept 202127.5025.0025.0027.0027.0013,195
16 Sept 202127.5028.4024.0028.4028.4068,123
15 Sept 202127.5028.3826.0028.0028.002,629
14 Sept 202128.5026.0025.0028.0028.0025,173
13 Sept 202128.0028.0028.0028.0028.00-
10 Sept 202127.5030.0026.0028.0028.0020,821
09 Sept 202128.0028.0028.0028.0028.00-
08 Sept 202127.5028.4926.0028.0028.003,552
07 Sept 202127.5028.9826.0028.0028.009,453
06 Sept 202127.5028.9926.0028.0028.0054,065
03 Sept 202127.5026.0024.5027.0027.0028,505
02 Sept 202127.5026.0026.0028.0028.0012,820
01 Sept 202127.5028.9825.1528.5028.5068,253
31 Aug 202127.5028.0025.1527.5027.5020,653
27 Aug 202127.5028.0025.1527.5027.5050,783
26 Aug 202127.5028.0028.0027.5027.50105,000
25 Aug 202127.5028.4025.0027.5027.5077,148
24 Aug 202127.5027.9925.0027.5027.5050,197
23 Aug 202127.5028.0028.0027.5027.502
20 Aug 202127.5027.5027.5027.5027.50-
19 Aug 202127.5027.0027.0027.0027.006
18 Aug 202127.5028.3025.0027.5027.50123,250
17 Aug 202127.5025.1525.0027.5027.5048,708
16 Aug 202127.5025.0025.0027.5027.507,123
13 Aug 202127.5027.5027.5027.5027.50-
12 Aug 202127.5025.0525.0027.5027.5043,699
11 Aug 202127.5028.4925.0027.5027.5014,305
10 Aug 202127.5025.0025.0027.5027.5010,628
09 Aug 202127.5025.1025.1027.5027.5029,855
06 Aug 202127.5025.1025.1027.5027.5029,575
05 Aug 202127.5025.0725.0727.5027.5028,629
04 Aug 202127.5028.4925.0727.5027.5089,442
03 Aug 202127.5025.0725.0727.5027.5038,000
02 Aug 202127.5025.0725.0727.5027.5030,569
30 Jul 202127.5025.0725.0727.5027.505,156
29 Jul 202127.5026.5025.0727.5027.50208,223
29 Jul 20210.52 Dividend
28 Jul 202127.5027.5027.5027.5026.98-
27 Jul 202127.5027.5027.5027.5026.98-
26 Jul 202127.5025.6325.5527.5026.9840,069
23 Jul 202127.5029.7525.2527.5026.9871,680
22 Jul 202127.5029.8529.8527.5026.9818,300
21 Jul 202127.5029.4925.2527.5026.987,712
20 Jul 202127.5025.5525.5527.5026.989,100
19 Jul 202127.5027.2526.2027.5026.9812,870
16 Jul 202127.5027.5027.5027.5026.9850,000
15 Jul 202127.5027.5027.5027.5026.98-
14 Jul 202127.5027.5027.5027.5026.98-
13 Jul 202127.5027.2327.2327.5026.981,289
12 Jul 202127.5029.8527.2327.5026.9815,680
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...