Market data

Select a section

Blue Star Capital

(BLU)
Sector: Investment Banking and Brokerage Services
8.25p
0.75p 10.00
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 0.02p 0.02p 0.02p 0.02p 438,006
20/08/2024 0.02p 0.02p 0.02p 0.02p 936,408
19/08/2024 0.02p 0.02p 0.02p 0.02p 1,959,705
16/08/2024 0.02p 0.02p 0.02p 0.02p 1,689,941
15/08/2024 0.02p 0.02p 0.02p 0.02p 300,000
14/08/2024 0.02p 0.02p 0.02p 0.02p 12,473,502
13/08/2024 0.02p 0.02p 0.02p 0.02p 34,597,843
12/08/2024 0.02p 0.02p 0.02p 0.02p 1,727,091
09/08/2024 0.02p 0.02p 0.02p 0.02p 18,524,157
08/08/2024 0.02p 0.02p 0.02p 0.02p 14,721,941
07/08/2024 0.02p 0.02p 0.02p 0.02p 1,905,179
06/08/2024 0.02p 0.02p 0.02p 0.02p 2,758,129
05/08/2024 0.02p 0.02p 0.02p 0.02p 3,001,999
02/08/2024 0.02p 0.02p 0.02p 0.02p 139,067
01/08/2024 0.02p 0.02p 0.02p 0.02p 4,352,637
31/07/2024 0.02p 0.02p 0.02p 0.02p 57,821,588
30/07/2024 0.02p 0.02p 0.02p 0.02p 5,001,940
29/07/2024 0.02p 0.02p 0.02p 0.02p 3,694,448
26/07/2024 0.02p 0.02p 0.02p 0.02p 1,106,537
25/07/2024 0.02p 0.02p 0.02p 0.02p 327,803
24/07/2024 0.02p 0.02p 0.02p 0.02p 0
23/07/2024 0.02p 0.02p 0.02p 0.02p 467,358
22/07/2024 0.02p 0.02p 0.02p 0.02p 616,065
19/07/2024 0.02p 0.02p 0.02p 0.02p 800,000
18/07/2024 0.02p 0.02p 0.02p 0.02p 1,032,655

Market data

Select a section