Market data

Select a section

Blue Star Capital

(BLU)
Sector: Investment Banking and Brokerage Services
11.00p
0.00p 0.00
Last updated: 16:57:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 11.00p 11.33p 10.00p 11.00p 9,598
20/02/2025 11.00p 12.00p 10.38p 11.00p 62,691
19/02/2025 11.00p 12.00p 10.25p 11.00p 70,025
18/02/2025 9.25p 12.00p 9.25p 11.00p 89,536
17/02/2025 9.25p 9.25p 9.00p 9.25p 526
14/02/2025 9.25p 9.50p 9.02p 9.25p 9,291
13/02/2025 9.25p 9.25p 9.00p 9.25p 16,028
12/02/2025 8.50p 9.50p 8.50p 9.25p 40,901
11/02/2025 7.75p 9.00p 7.75p 8.50p 138,865
10/02/2025 7.75p 8.50p 7.00p 7.75p 9,007
07/02/2025 7.75p 7.75p 7.54p 7.75p 2,099
06/02/2025 7.50p 8.44p 7.50p 7.50p 11,276
05/02/2025 7.50p 8.30p 7.35p 7.50p 77,888
04/02/2025 7.75p 7.88p 7.00p 7.75p 49,646
03/02/2025 8.25p 8.50p 7.35p 7.75p 83,238
31/01/2025 8.50p 8.70p 7.50p 8.25p 48,428
30/01/2025 8.50p 9.00p 8.16p 8.50p 48,381
29/01/2025 8.50p 8.67p 8.15p 8.50p 31,529
28/01/2025 9.75p 9.75p 8.00p 8.50p 190,286
27/01/2025 10.00p 11.00p 9.33p 9.50p 75,076
24/01/2025 10.50p 11.50p 9.33p 9.75p 191,956
23/01/2025 11.00p 12.00p 9.36p 10.50p 200,926
22/01/2025 12.25p 12.25p 10.00p 11.00p 514,104
21/01/2025 11.75p 14.50p 11.75p 12.25p 755,597
20/01/2025 8.50p 12.50p 8.45p 12.00p 1,543,193
17/01/2025 7.50p 8.25p 7.33p 8.25p 156,465
16/01/2025 6.75p 9.00p 6.50p 6.75p 283,135
15/01/2025 5.75p 7.00p 5.00p 6.75p 314,538
14/01/2025 8.25p 8.25p 4.50p 5.75p 1,172,794
13/01/2025 2.50p 9.50p 2.50p 8.25p 2,732,053
10/01/2025 2.50p 2.98p 2.06p 2.50p 179,171
09/01/2025 3.00p 3.80p 2.31p 2.50p 415,520
08/01/2025 3.00p 3.95p 2.56p 3.00p 64,498
07/01/2025 3.00p 4.00p 3.00p 3.00p 126,036
06/01/2025 0.02p 0.02p 0.01p 0.02p 7,887,653
03/01/2025 0.02p 0.02p 0.02p 0.02p 1,063,250
02/01/2025 0.02p 0.02p 0.02p 0.02p 480,345
01/01/2025 0.02p 0.02p 0.01p 0.02p 6,267,405
31/12/2024 0.02p 0.02p 0.01p 0.02p 6,267,405
30/12/2024 0.02p 0.02p 0.02p 0.02p 2,238,908
27/12/2024 0.02p 0.02p 0.02p 0.02p 80,400
26/12/2024 0.02p 0.02p 0.01p 0.02p 2,022,363
25/12/2024 0.02p 0.02p 0.01p 0.02p 2,022,363
24/12/2024 0.02p 0.02p 0.01p 0.02p 2,022,363
23/12/2024 0.02p 0.02p 0.02p 0.02p 722,546
20/12/2024 0.02p 0.02p 0.02p 0.02p 534,938
19/12/2024 0.02p 0.02p 0.01p 0.02p 2,067,720
18/12/2024 0.02p 0.02p 0.01p 0.02p 23,522,963
17/12/2024 0.02p 0.02p 0.02p 0.02p 16,428,995
16/12/2024 0.02p 0.02p 0.02p 0.02p 204,844
13/12/2024 0.02p 0.02p 0.02p 0.02p 12,020,230
12/12/2024 0.02p 0.02p 0.02p 0.02p 33,945,718
11/12/2024 0.02p 0.02p 0.02p 0.02p 7,029,453
10/12/2024 0.02p 0.02p 0.02p 0.02p 6,750,562
09/12/2024 0.02p 0.02p 0.02p 0.02p 7,274,196
06/12/2024 0.02p 0.02p 0.02p 0.02p 56,484,524
05/12/2024 0.02p 0.02p 0.02p 0.02p 22,656,195
04/12/2024 0.02p 0.03p 0.02p 0.02p 86,088,844
03/12/2024 0.02p 0.05p 0.02p 0.02p 512,159,924
02/12/2024 0.01p 0.02p 0.01p 0.02p 122,990,646
29/11/2024 0.01p 0.01p 0.01p 0.01p 7,565,640
28/11/2024 0.01p 0.01p 0.01p 0.01p 17,145,813
27/11/2024 0.01p 0.01p 0.01p 0.01p 12,249,620
26/11/2024 0.01p 0.01p 0.01p 0.01p 1,005,179
25/11/2024 0.01p 0.01p 0.01p 0.01p 840,403
22/11/2024 0.01p 0.01p 0.01p 0.01p 8,968,387
21/11/2024 0.01p 0.01p 0.01p 0.01p 1,500,000
20/11/2024 0.01p 0.01p 0.01p 0.01p 15,895,372
19/11/2024 0.01p 0.01p 0.01p 0.01p 0
18/11/2024 0.01p 0.01p 0.01p 0.01p 12,158,631
15/11/2024 0.01p 0.01p 0.01p 0.01p 10,025,639
14/11/2024 0.01p 0.01p 0.01p 0.01p 1,076,568
13/11/2024 0.01p 0.01p 0.01p 0.01p 3,383,980
12/11/2024 0.01p 0.01p 0.01p 0.01p 5,482,623
11/11/2024 0.01p 0.01p 0.01p 0.01p 2,415,680
08/11/2024 0.01p 0.01p 0.01p 0.01p 20,408
07/11/2024 0.01p 0.01p 0.01p 0.01p 0
06/11/2024 0.02p 0.02p 0.01p 0.01p 59,161,915
05/11/2024 0.01p 0.01p 0.01p 0.01p 4,998,440
04/11/2024 0.01p 0.01p 0.01p 0.01p 3,000,000
01/11/2024 0.01p 0.01p 0.01p 0.01p 6,915,412
31/10/2024 0.01p 0.01p 0.01p 0.01p 1,552,399
30/10/2024 0.01p 0.01p 0.01p 0.01p 39
29/10/2024 0.01p 0.01p 0.01p 0.01p 500,000
28/10/2024 0.01p 0.01p 0.01p 0.01p 1,860,792
25/10/2024 0.01p 0.01p 0.01p 0.01p 13,605
24/10/2024 0.01p 0.01p 0.01p 0.01p 1,205,349
23/10/2024 0.01p 0.01p 0.01p 0.01p 2,296,653
22/10/2024 0.01p 0.01p 0.01p 0.01p 5,286,523
21/10/2024 0.01p 0.01p 0.01p 0.01p 4,994,628
18/10/2024 0.01p 0.01p 0.01p 0.01p 102,244
17/10/2024 0.01p 0.01p 0.01p 0.01p 5,676,613
16/10/2024 0.01p 0.01p 0.01p 0.01p 680
15/10/2024 0.01p 0.01p 0.01p 0.01p 899,286
14/10/2024 0.01p 0.01p 0.01p 0.01p 85,104
11/10/2024 0.01p 0.01p 0.01p 0.01p 6,372,965
10/10/2024 0.02p 0.02p 0.01p 0.01p 58,447,695
09/10/2024 0.02p 0.02p 0.01p 0.02p 1,345,380
08/10/2024 0.02p 0.02p 0.01p 0.02p 18,339,299
07/10/2024 0.02p 0.02p 0.01p 0.02p 25,295,592
04/10/2024 0.02p 0.02p 0.02p 0.02p 77,754,450
03/10/2024 0.02p 0.02p 0.02p 0.02p 51,546
02/10/2024 0.02p 0.02p 0.02p 0.02p 8,687,163
01/10/2024 0.02p 0.02p 0.02p 0.02p 10,779,835
30/09/2024 0.02p 0.02p 0.02p 0.02p 4,129,846
27/09/2024 0.02p 0.02p 0.02p 0.02p 6,278,097
26/09/2024 0.02p 0.02p 0.02p 0.02p 120,000
25/09/2024 0.02p 0.02p 0.02p 0.02p 1,941,404
24/09/2024 0.02p 0.02p 0.02p 0.02p 2,584,615
23/09/2024 0.02p 0.02p 0.02p 0.02p 15,010,317
20/09/2024 0.02p 0.02p 0.02p 0.02p 1,024,509
19/09/2024 0.02p 0.02p 0.02p 0.02p 3,788,329
18/09/2024 0.02p 0.02p 0.02p 0.02p 978,757
17/09/2024 0.02p 0.02p 0.02p 0.02p 476
16/09/2024 0.02p 0.02p 0.02p 0.02p 115,000
13/09/2024 0.02p 0.02p 0.02p 0.02p 1,030,523
12/09/2024 0.02p 0.02p 0.02p 0.02p 467
11/09/2024 0.02p 0.02p 0.02p 0.02p 1,075,838
10/09/2024 0.02p 0.02p 0.02p 0.02p 6,261
09/09/2024 0.02p 0.02p 0.02p 0.02p 522,567
06/09/2024 0.02p 0.02p 0.02p 0.02p 3,723,614
05/09/2024 0.02p 0.02p 0.02p 0.02p 578,510
04/09/2024 0.02p 0.02p 0.02p 0.02p 941,312
03/09/2024 0.02p 0.02p 0.02p 0.02p 9,489,982
02/09/2024 0.02p 0.02p 0.02p 0.02p 468,765
30/08/2024 0.02p 0.02p 0.02p 0.02p 961,801
29/08/2024 0.02p 0.02p 0.02p 0.02p 405,852
28/08/2024 0.02p 0.02p 0.02p 0.02p 2,978,243
27/08/2024 0.02p 0.02p 0.02p 0.02p 75,337,727
26/08/2024 0.02p 0.02p 0.02p 0.02p 0
23/08/2024 0.02p 0.02p 0.02p 0.02p 0
22/08/2024 0.02p 0.02p 0.02p 0.02p 0

Market data

Select a section