Blue Star Capital (BLU) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Blue Star Capital

Date Open High Low Close* Volume
20/12/2024 0.02p 0.02p 0.02p 0.02p 534938
19/12/2024 0.02p 0.02p 0.01p 0.02p 2067720
18/12/2024 0.02p 0.02p 0.01p 0.02p 23522964
17/12/2024 0.02p 0.02p 0.02p 0.02p 16428995
16/12/2024 0.02p 0.02p 0.02p 0.02p 204844
13/12/2024 0.02p 0.02p 0.02p 0.02p 12020230
12/12/2024 0.02p 0.02p 0.02p 0.02p 33945720
11/12/2024 0.02p 0.02p 0.02p 0.02p 7029453
10/12/2024 0.02p 0.02p 0.02p 0.02p 6750562
09/12/2024 0.02p 0.02p 0.02p 0.02p 7274196
06/12/2024 0.02p 0.02p 0.02p 0.02p 56484524
05/12/2024 0.02p 0.02p 0.02p 0.02p 22656196
04/12/2024 0.02p 0.03p 0.02p 0.02p 86088848
03/12/2024 0.02p 0.05p 0.02p 0.02p 512159936
02/12/2024 0.01p 0.02p 0.01p 0.02p 122990648
29/11/2024 0.01p 0.01p 0.01p 0.01p 7565640
28/11/2024 0.01p 0.01p 0.01p 0.01p 17145812
27/11/2024 0.01p 0.01p 0.01p 0.01p 12249620
26/11/2024 0.01p 0.01p 0.01p 0.01p 1005179
25/11/2024 0.01p 0.01p 0.01p 0.01p 840403
22/11/2024 0.01p 0.01p 0.01p 0.01p 8968387
21/11/2024 0.01p 0.01p 0.01p 0.01p 1500000
20/11/2024 0.01p 0.01p 0.01p 0.01p 15895372
19/11/2024 0.01p 0.01p 0.01p 0.01p 0
18/11/2024 0.01p 0.01p 0.01p 0.01p 12158631
15/11/2024 0.01p 0.01p 0.01p 0.01p 10025639
14/11/2024 0.01p 0.01p 0.01p 0.01p 1076568
13/11/2024 0.01p 0.01p 0.01p 0.01p 3383980
12/11/2024 0.01p 0.01p 0.01p 0.01p 5482623
11/11/2024 0.01p 0.01p 0.01p 0.01p 2415680
08/11/2024 0.01p 0.01p 0.01p 0.01p 20408
07/11/2024 0.01p 0.01p 0.01p 0.01p 0
06/11/2024 0.02p 0.02p 0.01p 0.01p 59161916
05/11/2024 0.01p 0.01p 0.01p 0.01p 4998440
04/11/2024 0.01p 0.01p 0.01p 0.01p 3000000
01/11/2024 0.01p 0.01p 0.01p 0.01p 6915412
31/10/2024 0.01p 0.01p 0.01p 0.01p 1552399
30/10/2024 0.01p 0.01p 0.01p 0.01p 39
29/10/2024 0.01p 0.01p 0.01p 0.01p 500000
28/10/2024 0.01p 0.01p 0.01p 0.01p 1860792
25/10/2024 0.01p 0.01p 0.01p 0.01p 13605
24/10/2024 0.01p 0.01p 0.01p 0.01p 1205349
23/10/2024 0.01p 0.01p 0.01p 0.01p 2296653
22/10/2024 0.01p 0.01p 0.01p 0.01p 5286523
21/10/2024 0.01p 0.01p 0.01p 0.01p 4994628
18/10/2024 0.01p 0.01p 0.01p 0.01p 102244
17/10/2024 0.01p 0.01p 0.01p 0.01p 5676613
16/10/2024 0.01p 0.01p 0.01p 0.01p 680
15/10/2024 0.01p 0.01p 0.01p 0.01p 899286
14/10/2024 0.01p 0.01p 0.01p 0.01p 85104
11/10/2024 0.01p 0.01p 0.01p 0.01p 6372965
10/10/2024 0.02p 0.02p 0.01p 0.01p 58447696
09/10/2024 0.02p 0.02p 0.01p 0.02p 1345380
08/10/2024 0.02p 0.02p 0.01p 0.02p 18339300
07/10/2024 0.02p 0.02p 0.01p 0.02p 25295592
04/10/2024 0.02p 0.02p 0.02p 0.02p 77754448
03/10/2024 0.02p 0.02p 0.02p 0.02p 51546
02/10/2024 0.02p 0.02p 0.02p 0.02p 8687163
01/10/2024 0.02p 0.02p 0.02p 0.02p 10779835
30/09/2024 0.02p 0.02p 0.02p 0.02p 4129846
27/09/2024 0.02p 0.02p 0.02p 0.02p 6278097
26/09/2024 0.02p 0.02p 0.02p 0.02p 120000
25/09/2024 0.02p 0.02p 0.02p 0.02p 1941404
24/09/2024 0.02p 0.02p 0.02p 0.02p 2584615
23/09/2024 0.02p 0.02p 0.02p 0.02p 15010317
20/09/2024 0.02p 0.02p 0.02p 0.02p 1024509
19/09/2024 0.02p 0.02p 0.02p 0.02p 3788329
18/09/2024 0.02p 0.02p 0.02p 0.02p 978757
17/09/2024 0.02p 0.02p 0.02p 0.02p 476
16/09/2024 0.02p 0.02p 0.02p 0.02p 115000
13/09/2024 0.02p 0.02p 0.02p 0.02p 1030523
12/09/2024 0.02p 0.02p 0.02p 0.02p 467
11/09/2024 0.02p 0.02p 0.02p 0.02p 1075838
10/09/2024 0.02p 0.02p 0.02p 0.02p 6261
09/09/2024 0.02p 0.02p 0.02p 0.02p 522567
06/09/2024 0.02p 0.02p 0.02p 0.02p 3723614
05/09/2024 0.02p 0.02p 0.02p 0.02p 578510
04/09/2024 0.02p 0.02p 0.02p 0.02p 941312
03/09/2024 0.02p 0.02p 0.02p 0.02p 9489982
02/09/2024 0.02p 0.02p 0.02p 0.02p 468765
30/08/2024 0.02p 0.02p 0.02p 0.02p 961801
29/08/2024 0.02p 0.02p 0.02p 0.02p 405852
28/08/2024 0.02p 0.02p 0.02p 0.02p 2978243
27/08/2024 0.02p 0.02p 0.02p 0.02p 75337728
23/08/2024 0.02p 0.02p 0.02p 0.02p 10000
22/08/2024 0.02p 0.02p 0.02p 0.02p 0
21/08/2024 0.02p 0.02p 0.02p 0.02p 438006
20/08/2024 0.02p 0.02p 0.02p 0.02p 936408
19/08/2024 0.02p 0.02p 0.02p 0.02p 1959705
16/08/2024 0.02p 0.02p 0.02p 0.02p 1689941
15/08/2024 0.02p 0.02p 0.02p 0.02p 300000
14/08/2024 0.02p 0.02p 0.02p 0.02p 12473502
13/08/2024 0.02p 0.02p 0.02p 0.02p 34597844
12/08/2024 0.02p 0.02p 0.02p 0.02p 1727091
09/08/2024 0.02p 0.02p 0.02p 0.02p 18524156
08/08/2024 0.02p 0.02p 0.02p 0.02p 14721941
07/08/2024 0.02p 0.02p 0.02p 0.02p 1905179
06/08/2024 0.02p 0.02p 0.02p 0.02p 2758129
05/08/2024 0.02p 0.02p 0.02p 0.02p 3001999
02/08/2024 0.02p 0.02p 0.02p 0.02p 139067
01/08/2024 0.02p 0.02p 0.02p 0.02p 4352637
31/07/2024 0.02p 0.02p 0.02p 0.02p 57821588
30/07/2024 0.02p 0.02p 0.02p 0.02p 5001940
29/07/2024 0.02p 0.02p 0.02p 0.02p 3694448
26/07/2024 0.02p 0.02p 0.02p 0.02p 1106537
25/07/2024 0.02p 0.02p 0.02p 0.02p 327803
24/07/2024 0.02p 0.02p 0.02p 0.02p 0
23/07/2024 0.02p 0.02p 0.02p 0.02p 467358
22/07/2024 0.02p 0.02p 0.02p 0.02p 616065
19/07/2024 0.02p 0.02p 0.02p 0.02p 800000
18/07/2024 0.02p 0.02p 0.02p 0.02p 1032655
17/07/2024 0.02p 0.03p 0.02p 0.02p 17446892
16/07/2024 0.02p 0.02p 0.02p 0.02p 5956754
15/07/2024 0.02p 0.02p 0.02p 0.02p 361861
12/07/2024 0.02p 0.03p 0.02p 0.02p 23019684
11/07/2024 0.03p 0.03p 0.02p 0.02p 38634264
10/07/2024 0.03p 0.03p 0.02p 0.03p 23906148
09/07/2024 0.03p 0.03p 0.03p 0.03p 5014774
08/07/2024 0.03p 0.03p 0.03p 0.03p 31971016
05/07/2024 0.03p 0.03p 0.03p 0.03p 11298636
04/07/2024 0.03p 0.03p 0.03p 0.03p 33666
03/07/2024 0.03p 0.03p 0.03p 0.03p 388938
02/07/2024 0.03p 0.03p 0.03p 0.03p 992983
01/07/2024 0.03p 0.03p 0.03p 0.03p 12137500
28/06/2024 0.03p 0.03p 0.03p 0.03p 1991311
27/06/2024 0.03p 0.03p 0.03p 0.03p 17795666
26/06/2024 0.03p 0.03p 0.03p 0.03p 12651100
25/06/2024 0.03p 0.03p 0.03p 0.03p 1341799
24/06/2024 0.03p 0.03p 0.03p 0.03p 7795638
21/06/2024 0.03p 0.03p 0.03p 0.03p 1580855
20/06/2024 0.03p 0.03p 0.03p 0.03p 4251878
19/06/2024 0.03p 0.03p 0.03p 0.03p 35507656
18/06/2024 0.04p 0.04p 0.03p 0.03p 10238514
17/06/2024 0.04p 0.04p 0.03p 0.04p 1821004
14/06/2024 0.04p 0.04p 0.04p 0.04p 96698
13/06/2024 0.04p 0.04p 0.03p 0.04p 298398
12/06/2024 0.04p 0.04p 0.03p 0.04p 221535
11/06/2024 0.04p 0.04p 0.03p 0.04p 8874177
10/06/2024 0.04p 0.04p 0.04p 0.04p 17424800
07/06/2024 0.03p 0.04p 0.03p 0.04p 78490248
06/06/2024 0.03p 0.03p 0.03p 0.03p 685440
05/06/2024 0.03p 0.03p 0.03p 0.03p 2525999
04/06/2024 0.03p 0.03p 0.03p 0.03p 160300
03/06/2024 0.03p 0.03p 0.03p 0.03p 4856925
31/05/2024 0.03p 0.03p 0.03p 0.03p 7314829
30/05/2024 0.03p 0.03p 0.03p 0.03p 1060621
29/05/2024 0.03p 0.03p 0.03p 0.03p 870474
28/05/2024 0.03p 0.03p 0.03p 0.03p 686462
24/05/2024 0.03p 0.03p 0.03p 0.03p 460616
23/05/2024 0.03p 0.03p 0.03p 0.03p 0
22/05/2024 0.03p 0.03p 0.03p 0.03p 116274
21/05/2024 0.03p 0.03p 0.03p 0.03p 372741
20/05/2024 0.03p 0.03p 0.03p 0.03p 5457734
17/05/2024 0.03p 0.03p 0.03p 0.03p 6233107
16/05/2024 0.03p 0.03p 0.03p 0.03p 12075770
15/05/2024 0.03p 0.04p 0.03p 0.03p 44363352
14/05/2024 0.03p 0.04p 0.03p 0.03p 30161400
13/05/2024 0.03p 0.03p 0.03p 0.03p 4431329
10/05/2024 0.03p 0.03p 0.03p 0.03p 10652014
09/05/2024 0.03p 0.03p 0.03p 0.03p 4021894
08/05/2024 0.03p 0.03p 0.03p 0.03p 17453292
07/05/2024 0.03p 0.04p 0.03p 0.03p 8290092
03/05/2024 0.03p 0.03p 0.03p 0.03p 1550477
02/05/2024 0.03p 0.04p 0.03p 0.03p 1970621
01/05/2024 0.03p 0.03p 0.03p 0.03p 1011461
30/04/2024 0.03p 0.03p 0.03p 0.03p 3693586
29/04/2024 0.03p 0.04p 0.03p 0.03p 7019096
26/04/2024 0.03p 0.03p 0.03p 0.03p 5906338
25/04/2024 0.03p 0.03p 0.03p 0.03p 17181274
24/04/2024 0.03p 0.03p 0.03p 0.03p 33251748
23/04/2024 0.03p 0.03p 0.03p 0.03p 25136496
22/04/2024 0.03p 0.03p 0.03p 0.03p 7557639
19/04/2024 0.03p 0.03p 0.03p 0.03p 1657620
18/04/2024 0.03p 0.03p 0.03p 0.03p 1345666
17/04/2024 0.03p 0.03p 0.03p 0.03p 6020329
16/04/2024 0.03p 0.03p 0.03p 0.03p 344214
15/04/2024 0.03p 0.03p 0.03p 0.03p 3180313
12/04/2024 0.03p 0.03p 0.03p 0.03p 4269058
11/04/2024 0.03p 0.04p 0.03p 0.03p 40341244
10/04/2024 0.03p 0.04p 0.03p 0.03p 58841548
09/04/2024 0.03p 0.04p 0.03p 0.03p 21692048
08/04/2024 0.03p 0.03p 0.03p 0.03p 89323040
05/04/2024 0.03p 0.03p 0.03p 0.03p 7432474
04/04/2024 0.03p 0.03p 0.03p 0.03p 23433110
03/04/2024 0.03p 0.04p 0.03p 0.03p 86240264
02/04/2024 0.03p 0.03p 0.02p 0.03p 126887600
28/03/2024 0.03p 0.03p 0.03p 0.03p 21230652
27/03/2024 0.03p 0.03p 0.03p 0.03p 548142336
26/03/2024 0.03p 0.03p 0.03p 0.03p 6676162
25/03/2024 0.03p 0.03p 0.03p 0.03p 22814928
22/03/2024 0.03p 0.03p 0.03p 0.03p 12871000
21/03/2024 0.03p 0.03p 0.03p 0.03p 62372560
20/03/2024 0.04p 0.04p 0.03p 0.03p 13772691
19/03/2024 0.04p 0.04p 0.03p 0.03p 27268636
18/03/2024 0.04p 0.04p 0.03p 0.04p 21867020
15/03/2024 0.04p 0.04p 0.04p 0.04p 60553892
14/03/2024 0.04p 0.04p 0.04p 0.04p 25575412
13/03/2024 0.05p 0.06p 0.04p 0.04p 1000000
12/03/2024 0.07p 0.07p 0.07p 0.07p 537925
11/03/2024 0.07p 0.07p 0.07p 0.07p 11686814

*Close Price adjusted for both dividends and splits