Blue Star Capital
(BLU)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
03/07/2025
|
19.50p
|
20.50p
|
19.00p
|
19.50p
|
468,347
|
|
02/07/2025
|
18.75p
|
21.50p
|
18.75p
|
19.50p
|
1,467,428
|
|
01/07/2025
|
25.00p
|
27.00p
|
21.00p
|
23.00p
|
689,892
|
|
30/06/2025
|
23.00p
|
27.00p
|
22.50p
|
25.00p
|
1,082,587
|
|
27/06/2025
|
21.50p
|
26.50p
|
21.00p
|
23.00p
|
1,428,035
|
|
26/06/2025
|
18.00p
|
22.00p
|
17.65p
|
21.50p
|
1,910,364
|
|
25/06/2025
|
18.50p
|
19.00p
|
14.00p
|
16.50p
|
910,143
|
|
24/06/2025
|
22.50p
|
23.00p
|
16.88p
|
18.50p
|
1,568,792
|
|
23/06/2025
|
18.00p
|
28.00p
|
17.00p
|
24.00p
|
3,244,652
|
|
20/06/2025
|
14.00p
|
21.70p
|
14.00p
|
18.00p
|
3,168,969
|
|
19/06/2025
|
12.75p
|
15.00p
|
12.50p
|
14.00p
|
901,049
|
|
18/06/2025
|
11.00p
|
12.96p
|
10.22p
|
12.75p
|
731,470
|
|
17/06/2025
|
12.25p
|
13.00p
|
10.50p
|
11.00p
|
635,248
|
|
16/06/2025
|
13.75p
|
14.50p
|
12.00p
|
12.25p
|
823,507
|
|
13/06/2025
|
12.00p
|
14.40p
|
11.50p
|
13.50p
|
292,751
|
|
12/06/2025
|
12.25p
|
13.50p
|
11.06p
|
12.00p
|
433,925
|
|
11/06/2025
|
12.75p
|
13.50p
|
11.00p
|
12.00p
|
548,091
|
|
10/06/2025
|
12.75p
|
13.50p
|
12.00p
|
12.75p
|
706,294
|
|
09/06/2025
|
13.75p
|
14.50p
|
12.26p
|
12.75p
|
1,240,609
|
|
06/06/2025
|
14.50p
|
18.00p
|
13.00p
|
13.75p
|
1,638,718
|
|
05/06/2025
|
14.00p
|
19.00p
|
14.00p
|
14.75p
|
5,271,315
|
|
04/06/2025
|
22.50p
|
23.96p
|
16.00p
|
21.25p
|
2,680,786
|
|
03/06/2025
|
17.00p
|
24.00p
|
16.00p
|
21.50p
|
3,013,506
|
|
02/06/2025
|
10.75p
|
17.44p
|
8.92p
|
17.00p
|
4,298,485
|
|
30/05/2025
|
13.50p
|
14.50p
|
9.57p
|
10.50p
|
2,610,979
|
|
29/05/2025
|
5.50p
|
16.00p
|
5.50p
|
13.50p
|
9,290,181
|
|
28/05/2025
|
4.50p
|
5.45p
|
4.02p
|
5.00p
|
484,895
|
|
27/05/2025
|
4.50p
|
4.50p
|
4.02p
|
4.50p
|
10,000
|
|
26/05/2025
|
4.50p
|
4.50p
|
4.00p
|
4.50p
|
5,620
|
|
23/05/2025
|
4.50p
|
4.50p
|
4.00p
|
4.50p
|
5,620
|
|
22/05/2025
|
4.50p
|
5.00p
|
4.02p
|
4.50p
|
32,381
|
|
21/05/2025
|
4.50p
|
4.74p
|
4.11p
|
4.50p
|
62,658
|
|
20/05/2025
|
5.38p
|
5.38p
|
4.50p
|
4.50p
|
71,314
|
|
19/05/2025
|
4.75p
|
5.77p
|
4.75p
|
5.38p
|
364,734
|
|
16/05/2025
|
5.50p
|
7.33p
|
4.51p
|
4.75p
|
1,522,853
|
|
15/05/2025
|
5.75p
|
5.88p
|
5.07p
|
5.50p
|
30,850
|
|
14/05/2025
|
6.00p
|
7.00p
|
5.04p
|
5.75p
|
151,074
|
|
13/05/2025
|
6.00p
|
6.00p
|
5.24p
|
6.00p
|
10,000
|
|
12/05/2025
|
6.00p
|
6.76p
|
5.00p
|
6.00p
|
20,583
|
|
09/05/2025
|
6.00p
|
6.14p
|
6.00p
|
6.00p
|
0
|
|
08/05/2025
|
5.50p
|
6.00p
|
5.50p
|
6.00p
|
17,500
|
|
07/05/2025
|
5.00p
|
5.88p
|
5.00p
|
5.50p
|
25,887
|
|
06/05/2025
|
5.00p
|
5.00p
|
4.00p
|
5.00p
|
386
|
|
05/05/2025
|
5.00p
|
5.00p
|
4.02p
|
5.00p
|
1,985
|
|
02/05/2025
|
5.00p
|
5.00p
|
4.02p
|
5.00p
|
1,985
|
|
01/05/2025
|
4.75p
|
5.49p
|
4.00p
|
5.00p
|
25,854
|
|
30/04/2025
|
4.75p
|
5.50p
|
4.75p
|
4.75p
|
1,854
|
|
29/04/2025
|
4.75p
|
5.50p
|
4.75p
|
4.75p
|
181
|
|
28/04/2025
|
5.25p
|
5.25p
|
4.00p
|
4.75p
|
37,640
|
|
25/04/2025
|
5.25p
|
5.50p
|
5.00p
|
5.25p
|
1,237
|
|
24/04/2025
|
5.25p
|
5.25p
|
5.02p
|
5.25p
|
6,444
|
|
23/04/2025
|
5.25p
|
5.25p
|
5.01p
|
5.25p
|
3,750
|
|
22/04/2025
|
5.25p
|
5.25p
|
5.06p
|
5.25p
|
3,361
|
|
21/04/2025
|
5.25p
|
5.44p
|
5.25p
|
5.25p
|
1,500
|
|
18/04/2025
|
5.25p
|
5.44p
|
5.25p
|
5.25p
|
1,500
|
|
17/04/2025
|
5.25p
|
5.44p
|
5.25p
|
5.25p
|
1,500
|
|
16/04/2025
|
5.25p
|
5.50p
|
5.25p
|
5.25p
|
24,000
|
|
15/04/2025
|
5.25p
|
5.25p
|
5.17p
|
5.25p
|
0
|
|
14/04/2025
|
5.25p
|
5.25p
|
5.00p
|
5.25p
|
2,000
|
|
11/04/2025
|
5.25p
|
5.44p
|
5.00p
|
5.25p
|
6,973
|
|
10/04/2025
|
5.25p
|
5.50p
|
5.25p
|
5.25p
|
454
|
|
09/04/2025
|
5.25p
|
5.50p
|
5.25p
|
5.25p
|
3,261
|
|
08/04/2025
|
5.25p
|
5.50p
|
5.00p
|
5.25p
|
11,976
|
|
07/04/2025
|
5.25p
|
5.25p
|
5.17p
|
5.25p
|
0
|
|
04/04/2025
|
6.25p
|
7.00p
|
5.00p
|
5.25p
|
101,992
|
|
03/04/2025
|
6.50p
|
7.00p
|
6.00p
|
6.25p
|
132
|
|
02/04/2025
|
6.50p
|
7.00p
|
6.50p
|
6.50p
|
21
|
|
01/04/2025
|
6.75p
|
6.75p
|
6.00p
|
6.50p
|
24,908
|
|
31/03/2025
|
6.75p
|
7.22p
|
6.00p
|
6.75p
|
52,814
|
|
28/03/2025
|
6.75p
|
7.45p
|
6.75p
|
6.75p
|
1,342
|
|
27/03/2025
|
7.50p
|
7.50p
|
7.50p
|
7.50p
|
0
|
|
26/03/2025
|
7.50p
|
8.00p
|
7.00p
|
7.50p
|
5,072
|
|
25/03/2025
|
7.50p
|
7.50p
|
7.50p
|
7.50p
|
0
|
|
24/03/2025
|
7.50p
|
8.00p
|
7.00p
|
7.50p
|
527,791
|
|
21/03/2025
|
7.50p
|
7.50p
|
7.33p
|
7.50p
|
0
|
|
20/03/2025
|
7.50p
|
7.50p
|
7.12p
|
7.50p
|
7,198
|
|
19/03/2025
|
7.50p
|
7.88p
|
7.12p
|
7.50p
|
18,145
|
|
18/03/2025
|
7.50p
|
7.50p
|
7.25p
|
7.50p
|
0
|
|
17/03/2025
|
7.50p
|
7.55p
|
7.00p
|
7.50p
|
40,224
|
|
14/03/2025
|
7.50p
|
7.55p
|
7.50p
|
7.50p
|
1,391
|
|
13/03/2025
|
7.50p
|
7.50p
|
7.25p
|
7.50p
|
0
|
|
12/03/2025
|
7.50p
|
7.55p
|
7.50p
|
7.50p
|
4,096
|
|
11/03/2025
|
8.00p
|
9.00p
|
6.70p
|
7.50p
|
93,639
|
|
10/03/2025
|
8.00p
|
9.00p
|
8.00p
|
8.00p
|
5
|
|
07/03/2025
|
8.00p
|
8.05p
|
7.00p
|
8.00p
|
119
|
|
06/03/2025
|
8.00p
|
9.00p
|
7.00p
|
8.00p
|
26,152
|
|
05/03/2025
|
8.00p
|
9.00p
|
8.00p
|
8.00p
|
44
|
|
04/03/2025
|
8.50p
|
9.00p
|
8.00p
|
8.00p
|
2,505
|
|
03/03/2025
|
8.50p
|
9.00p
|
8.00p
|
8.50p
|
9,771
|
|
28/02/2025
|
8.75p
|
8.75p
|
8.11p
|
8.50p
|
6,830
|
|
27/02/2025
|
9.50p
|
9.50p
|
8.50p
|
8.75p
|
23,545
|
|
26/02/2025
|
9.50p
|
10.00p
|
9.22p
|
9.50p
|
42,425
|
|
25/02/2025
|
10.00p
|
10.00p
|
9.55p
|
9.75p
|
7,169
|
|
24/02/2025
|
11.00p
|
11.00p
|
10.00p
|
10.00p
|
59,910
|
|
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
|