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
02/03/2018 0.27p 0.28p 0.26p 0.27p 19661624
01/03/2018 0.25p 0.27p 0.24p 0.27p 38805288
28/02/2018 0.26p 0.27p 0.24p 0.25p 20039568
27/02/2018 0.28p 0.28p 0.25p 0.26p 31353430
26/02/2018 0.29p 0.29p 0.26p 0.28p 10103316
23/02/2018 0.29p 0.30p 0.27p 0.29p 15952212
22/02/2018 0.29p 0.29p 0.27p 0.29p 11851236
21/02/2018 0.31p 0.32p 0.28p 0.29p 25280028
20/02/2018 0.27p 0.32p 0.27p 0.31p 35140672
19/02/2018 0.31p 0.31p 0.27p 0.28p 20155840
16/02/2018 0.30p 0.31p 0.29p 0.31p 10562467
15/02/2018 0.31p 0.32p 0.29p 0.30p 6798586
14/02/2018 0.29p 0.32p 0.28p 0.31p 43726152
13/02/2018 0.30p 0.30p 0.28p 0.29p 10144812
12/02/2018 0.30p 0.33p 0.29p 0.30p 30496670
09/02/2018 0.32p 0.32p 0.28p 0.30p 22423052
08/02/2018 0.31p 0.32p 0.29p 0.32p 26729948
07/02/2018 0.31p 0.32p 0.29p 0.31p 22505736
06/02/2018 0.31p 0.32p 0.28p 0.31p 35529240
05/02/2018 0.34p 0.34p 0.30p 0.32p 39751584
02/02/2018 0.36p 0.36p 0.33p 0.35p 40006916
01/02/2018 0.36p 0.40p 0.34p 0.36p 52259668
31/01/2018 0.36p 0.38p 0.33p 0.36p 57912412
30/01/2018 0.40p 0.40p 0.35p 0.36p 35424736
29/01/2018 0.39p 0.40p 0.37p 0.40p 26454126
26/01/2018 0.39p 0.40p 0.37p 0.39p 24899476
25/01/2018 0.40p 0.40p 0.37p 0.39p 11796084
24/01/2018 0.41p 0.41p 0.38p 0.40p 22622972
23/01/2018 0.41p 0.41p 0.38p 0.41p 21946582
22/01/2018 0.43p 0.43p 0.40p 0.42p 20113240
19/01/2018 0.43p 0.44p 0.40p 0.44p 26821380
18/01/2018 0.42p 0.45p 0.40p 0.43p 48350960
17/01/2018 0.48p 0.48p 0.41p 0.41p 92336544
16/01/2018 0.49p 0.49p 0.45p 0.48p 30763488
15/01/2018 0.51p 0.51p 0.47p 0.49p 41677772
12/01/2018 0.51p 0.52p 0.47p 0.51p 40690708
11/01/2018 0.51p 0.51p 0.49p 0.51p 22981164
10/01/2018 0.51p 0.52p 0.50p 0.51p 10909449
09/01/2018 0.54p 0.55p 0.50p 0.51p 19334502
08/01/2018 0.56p 0.56p 0.50p 0.54p 34623008
05/01/2018 0.52p 0.57p 0.51p 0.56p 59275144
04/01/2018 0.49p 0.53p 0.47p 0.52p 45976476
03/01/2018 0.50p 0.52p 0.47p 0.50p 47642248
02/01/2018 0.54p 0.55p 0.50p 0.51p 21171476
29/12/2017 0.55p 0.55p 0.52p 0.54p 12108237
28/12/2017 0.54p 0.59p 0.54p 0.55p 30612896
27/12/2017 0.50p 0.55p 0.50p 0.54p 33886416
22/12/2017 0.52p 0.52p 0.47p 0.49p 46387328
21/12/2017 0.54p 0.55p 0.50p 0.52p 40500772
20/12/2017 0.54p 0.58p 0.48p 0.54p 90908256
19/12/2017 0.55p 0.57p 0.52p 0.54p 36145800
18/12/2017 0.54p 0.58p 0.53p 0.55p 39173572
15/12/2017 0.50p 0.60p 0.50p 0.54p 112427968
14/12/2017 0.55p 0.55p 0.47p 0.50p 83288904
13/12/2017 0.60p 0.60p 0.53p 0.55p 69335576
12/12/2017 0.58p 0.63p 0.56p 0.61p 55828176
11/12/2017 0.57p 0.69p 0.57p 0.58p 107292408
08/12/2017 0.65p 0.65p 0.56p 0.57p 96442360
07/12/2017 0.63p 0.67p 0.58p 0.65p 134700496
06/12/2017 0.54p 0.66p 0.53p 0.64p 243700368
05/12/2017 0.42p 0.55p 0.42p 0.52p 202215040
04/12/2017 0.41p 0.45p 0.41p 0.42p 79286872
01/12/2017 0.38p 0.42p 0.36p 0.41p 71141128
30/11/2017 0.35p 0.39p 0.34p 0.38p 39852784
29/11/2017 0.35p 0.41p 0.34p 0.35p 85121600
28/11/2017 0.36p 0.36p 0.34p 0.35p 11452009
27/11/2017 0.35p 0.35p 0.34p 0.35p 3645512
24/11/2017 0.35p 0.35p 0.33p 0.35p 16710595
23/11/2017 0.35p 0.36p 0.34p 0.35p 17446356
22/11/2017 0.37p 0.37p 0.34p 0.35p 15953630
21/11/2017 0.37p 0.37p 0.35p 0.37p 10039271
20/11/2017 0.35p 0.38p 0.34p 0.37p 16881072
17/11/2017 0.37p 0.37p 0.34p 0.35p 17047652
16/11/2017 0.36p 0.37p 0.34p 0.37p 51326420
15/11/2017 0.39p 0.39p 0.35p 0.36p 70441680
14/11/2017 0.42p 0.42p 0.37p 0.39p 50661628
13/11/2017 0.37p 0.45p 0.36p 0.42p 254564640
10/11/2017 0.36p 0.36p 0.32p 0.34p 18563490
09/11/2017 0.35p 0.36p 0.31p 0.36p 52118928
08/11/2017 0.36p 0.37p 0.32p 0.35p 47352444
07/11/2017 0.32p 0.36p 0.30p 0.36p 51664388
06/11/2017 0.31p 0.32p 0.30p 0.32p 23392344
03/11/2017 0.31p 0.31p 0.29p 0.31p 11332279
02/11/2017 0.30p 0.31p 0.29p 0.31p 16550182
01/11/2017 0.31p 0.31p 0.28p 0.30p 9793011
31/10/2017 0.31p 0.31p 0.29p 0.31p 24596758
30/10/2017 0.32p 0.32p 0.29p 0.31p 30477228
27/10/2017 0.31p 0.33p 0.30p 0.32p 60375792
26/10/2017 0.30p 0.32p 0.30p 0.31p 43907580
25/10/2017 0.31p 0.31p 0.29p 0.30p 7839313
24/10/2017 0.29p 0.31p 0.28p 0.31p 43744488
23/10/2017 0.30p 0.30p 0.29p 0.30p 6796864
20/10/2017 0.31p 0.31p 0.29p 0.30p 27375802
19/10/2017 0.31p 0.32p 0.30p 0.31p 25678384
18/10/2017 0.31p 0.31p 0.30p 0.31p 21373056
17/10/2017 0.31p 0.32p 0.30p 0.31p 9992800
16/10/2017 0.33p 0.34p 0.31p 0.31p 26438612
13/10/2017 0.31p 0.33p 0.31p 0.33p 8966009
12/10/2017 0.30p 0.31p 0.30p 0.31p 12113775
11/10/2017 0.32p 0.32p 0.30p 0.30p 23508252
10/10/2017 0.32p 0.32p 0.31p 0.32p 8442835
09/10/2017 0.32p 0.32p 0.31p 0.31p 25640652
06/10/2017 0.32p 0.34p 0.32p 0.32p 7032869
05/10/2017 0.33p 0.33p 0.32p 0.32p 4326325
04/10/2017 0.34p 0.34p 0.33p 0.33p 9645173
03/10/2017 0.34p 0.34p 0.33p 0.34p 20385772
02/10/2017 0.34p 0.34p 0.33p 0.34p 5681301
29/09/2017 0.33p 0.34p 0.32p 0.34p 25610318
28/09/2017 0.34p 0.35p 0.34p 0.34p 14869474
27/09/2017 0.36p 0.36p 0.34p 0.34p 13914531
26/09/2017 0.34p 0.37p 0.34p 0.36p 45687212
25/09/2017 0.34p 0.34p 0.33p 0.34p 19764800
22/09/2017 0.34p 0.34p 0.33p 0.34p 8907706
21/09/2017 0.35p 0.36p 0.34p 0.34p 13238193
20/09/2017 0.33p 0.36p 0.33p 0.35p 16550276
19/09/2017 0.33p 0.33p 0.33p 0.33p 7591809
18/09/2017 0.35p 0.37p 0.33p 0.33p 23006460
15/09/2017 0.32p 0.35p 0.32p 0.35p 37079368
14/09/2017 0.34p 0.34p 0.32p 0.32p 17825304
13/09/2017 0.34p 0.34p 0.32p 0.34p 14671991
12/09/2017 0.33p 0.34p 0.32p 0.34p 16507561
11/09/2017 0.34p 0.34p 0.33p 0.33p 15503922
08/09/2017 0.34p 0.34p 0.34p 0.34p 10297127
07/09/2017 0.36p 0.36p 0.34p 0.34p 18455620
06/09/2017 0.36p 0.36p 0.36p 0.36p 16196103
05/09/2017 0.35p 0.37p 0.35p 0.36p 25325676
04/09/2017 0.34p 0.36p 0.33p 0.35p 24564524
01/09/2017 0.36p 0.36p 0.31p 0.34p 101436096
31/08/2017 0.37p 0.40p 0.36p 0.36p 52478536
30/08/2017 0.38p 0.38p 0.37p 0.37p 19048490
29/08/2017 0.39p 0.40p 0.38p 0.38p 21821432
25/08/2017 0.40p 0.40p 0.37p 0.39p 7747289
24/08/2017 0.39p 0.40p 0.39p 0.40p 11454536
23/08/2017 0.39p 0.39p 0.39p 0.39p 12647186
22/08/2017 0.40p 0.40p 0.38p 0.39p 6762690
21/08/2017 0.39p 0.43p 0.39p 0.40p 74299664
18/08/2017 0.36p 0.39p 0.36p 0.39p 9872590
17/08/2017 0.38p 0.38p 0.36p 0.36p 9477860
16/08/2017 0.38p 0.38p 0.38p 0.38p 7687101
15/08/2017 0.36p 0.39p 0.36p 0.38p 17792742
14/08/2017 0.37p 0.37p 0.36p 0.36p 13124471
11/08/2017 0.36p 0.38p 0.36p 0.37p 12094466
10/08/2017 0.38p 0.38p 0.36p 0.36p 15937357
09/08/2017 0.39p 0.39p 0.38p 0.38p 12363670
08/08/2017 0.40p 0.40p 0.38p 0.39p 18467034
07/08/2017 0.40p 0.41p 0.40p 0.40p 33773592
04/08/2017 0.39p 0.40p 0.39p 0.40p 13533771
03/08/2017 0.36p 0.39p 0.35p 0.39p 62802040
02/08/2017 0.39p 0.39p 0.36p 0.36p 14898984
01/08/2017 0.39p 0.41p 0.38p 0.39p 42375548
31/07/2017 0.40p 0.40p 0.38p 0.39p 29952448
28/07/2017 0.41p 0.43p 0.38p 0.40p 66225956
27/07/2017 0.37p 0.41p 0.35p 0.41p 76435080
26/07/2017 0.40p 0.40p 0.37p 0.37p 41536648
25/07/2017 0.40p 0.42p 0.39p 0.39p 63686384
24/07/2017 0.39p 0.43p 0.38p 0.40p 75902064
21/07/2017 0.49p 0.49p 0.39p 0.39p 161748352
20/07/2017 0.39p 0.47p 0.32p 0.47p 206722688
19/07/2017 0.47p 0.49p 0.38p 0.38p 245582544
18/07/2017 0.40p 0.52p 0.37p 0.47p 464668256
17/07/2017 0.34p 0.38p 0.33p 0.37p 141919408
14/07/2017 0.31p 0.34p 0.29p 0.33p 116307744
13/07/2017 0.28p 0.30p 0.27p 0.30p 29555684
12/07/2017 0.25p 0.29p 0.25p 0.28p 109220808
11/07/2017 0.25p 0.27p 0.23p 0.25p 52994072
10/07/2017 0.26p 0.27p 0.25p 0.25p 41822008
07/07/2017 0.29p 0.29p 0.26p 0.26p 29823992
06/07/2017 0.25p 0.33p 0.25p 0.29p 119500888
05/07/2017 0.22p 0.26p 0.22p 0.25p 41469560
04/07/2017 0.23p 0.23p 0.22p 0.22p 18952712
03/07/2017 0.23p 0.23p 0.23p 0.23p 1959365
30/06/2017 0.23p 0.23p 0.23p 0.23p 1299131
29/06/2017 0.23p 0.23p 0.23p 0.23p 5330760
28/06/2017 0.22p 0.23p 0.22p 0.23p 4752494
27/06/2017 0.23p 0.23p 0.22p 0.22p 8007713
26/06/2017 0.23p 0.23p 0.23p 0.23p 5640087
23/06/2017 0.24p 0.24p 0.22p 0.23p 19165928
22/06/2017 0.24p 0.24p 0.24p 0.24p 0
21/06/2017 0.20p 0.24p 0.20p 0.24p 0
20/06/2017 0.22p 0.22p 0.20p 0.20p 0
19/06/2017 0.23p 0.23p 0.22p 0.22p 0
16/06/2017 0.23p 0.24p 0.22p 0.23p 10024538
15/06/2017 0.24p 0.24p 0.22p 0.23p 6692214
14/06/2017 0.25p 0.25p 0.20p 0.24p 61312756
13/06/2017 0.26p 0.26p 0.22p 0.25p 48260820
12/06/2017 0.29p 0.33p 0.24p 0.26p 111223320
09/06/2017 0.25p 0.32p 0.24p 0.28p 117543296
08/06/2017 0.18p 0.26p 0.18p 0.24p 196379600
07/06/2017 0.16p 0.19p 0.16p 0.18p 22500524
06/06/2017 0.16p 0.16p 0.16p 0.16p 3737176
05/06/2017 0.16p 0.17p 0.16p 0.16p 14100000
02/06/2017 0.16p 0.16p 0.15p 0.16p 2774219
01/06/2017 0.16p 0.16p 0.15p 0.16p 8901699
31/05/2017 0.16p 0.17p 0.15p 0.16p 5139204
30/05/2017 0.15p 0.16p 0.14p 0.15p 14310248
26/05/2017 0.15p 0.15p 0.14p 0.15p 23945134
25/05/2017 0.15p 0.16p 0.14p 0.15p 8680170
24/05/2017 0.16p 0.16p 0.14p 0.15p 10423883
23/05/2017 0.16p 0.17p 0.14p 0.16p 6732049
22/05/2017 0.18p 0.18p 0.15p 0.16p 25221112

*Close Price adjusted for both dividends and splits