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
15/09/2014 0.55p 0.55p 0.53p 0.55p 200000
12/09/2014 0.55p 0.55p 0.50p 0.55p 50000
11/09/2014 0.55p 0.55p 0.53p 0.55p 910
10/09/2014 0.55p 0.55p 0.55p 0.55p 0
09/09/2014 0.55p 0.58p 0.50p 0.55p 4075000
08/09/2014 0.55p 0.55p 0.55p 0.55p 0
05/09/2014 0.55p 0.55p 0.45p 0.55p 250000
04/09/2014 0.55p 0.55p 0.55p 0.55p 0
03/09/2014 0.55p 0.55p 0.55p 0.55p 0
02/09/2014 0.55p 0.55p 0.50p 0.55p 75000
01/09/2014 0.55p 0.55p 0.55p 0.55p 0
29/08/2014 0.55p 0.55p 0.50p 0.55p 159362
28/08/2014 0.55p 0.55p 0.50p 0.55p 313507
27/08/2014 0.55p 0.55p 0.55p 0.55p 0
26/08/2014 0.55p 0.55p 0.50p 0.55p 138888
22/08/2014 0.55p 0.60p 0.55p 0.55p 100000
21/08/2014 0.55p 0.55p 0.54p 0.55p 370370
20/08/2014 0.55p 0.55p 0.55p 0.55p 0
19/08/2014 0.55p 0.55p 0.54p 0.55p 0
18/08/2014 0.55p 0.55p 0.55p 0.55p 0
15/08/2014 0.55p 0.55p 0.55p 0.55p 0
14/08/2014 0.55p 0.55p 0.55p 0.55p 0
13/08/2014 0.55p 0.55p 0.55p 0.55p 0
12/08/2014 0.55p 0.55p 0.54p 0.55p 138888
11/08/2014 0.55p 0.55p 0.45p 0.55p 534015
08/08/2014 0.55p 0.55p 0.55p 0.55p 0
07/08/2014 0.55p 0.60p 0.50p 0.55p 10431600
06/08/2014 0.60p 0.60p 0.42p 0.55p 2031288
05/08/2014 0.60p 0.60p 0.42p 0.60p 566217
04/08/2014 0.60p 0.60p 0.55p 0.60p 0
01/08/2014 0.60p 0.60p 0.55p 0.60p 0
31/07/2014 0.60p 0.60p 0.55p 0.60p 70000
30/07/2014 0.60p 0.61p 0.55p 0.60p 0
29/07/2014 0.60p 0.61p 0.55p 0.60p 0
28/07/2014 0.60p 0.61p 0.55p 0.60p 125000
25/07/2014 0.60p 0.63p 0.60p 0.60p 0
24/07/2014 0.63p 0.63p 0.60p 0.60p 190409
23/07/2014 0.63p 0.63p 0.60p 0.63p 0
22/07/2014 0.63p 0.63p 0.60p 0.63p 100000
21/07/2014 0.63p 0.68p 0.60p 0.63p 0
18/07/2014 0.63p 0.68p 0.60p 0.63p 0
17/07/2014 0.63p 0.68p 0.60p 0.63p 107877
16/07/2014 0.63p 0.68p 0.60p 0.63p 150000
15/07/2014 0.63p 0.63p 0.59p 0.63p 239362
14/07/2014 0.63p 0.63p 0.60p 0.63p 435000
11/07/2014 0.60p 0.64p 0.60p 0.63p 700000
10/07/2014 0.60p 0.60p 0.55p 0.60p 0
09/07/2014 0.60p 0.60p 0.55p 0.60p 2350000
08/07/2014 0.60p 0.60p 0.55p 0.60p 0
07/07/2014 0.58p 0.60p 0.55p 0.60p 155693
04/07/2014 0.60p 0.60p 0.55p 0.58p 51027
03/07/2014 0.60p 0.65p 0.55p 0.60p 0
02/07/2014 0.63p 0.65p 0.55p 0.60p 4401250
01/07/2014 0.63p 0.67p 0.63p 0.63p 13142
30/06/2014 0.55p 0.63p 0.55p 0.63p 703000
27/06/2014 0.60p 0.60p 0.50p 0.55p 1099851
26/06/2014 0.55p 0.63p 0.50p 0.55p 0
25/06/2014 0.55p 0.63p 0.50p 0.55p 0
24/06/2014 0.55p 0.63p 0.50p 0.55p 0
23/06/2014 0.63p 0.63p 0.50p 0.55p 400000
20/06/2014 0.63p 0.63p 0.55p 0.63p 0
19/06/2014 0.63p 0.63p 0.55p 0.63p 0
18/06/2014 0.63p 0.63p 0.55p 0.63p 72500
17/06/2014 0.63p 0.63p 0.55p 0.63p 0
16/06/2014 0.63p 0.63p 0.55p 0.63p 290800
13/06/2014 0.58p 0.63p 0.58p 0.63p 155688
12/06/2014 0.58p 0.59p 0.50p 0.58p 95397
11/06/2014 0.58p 0.58p 0.50p 0.58p 0
10/06/2014 0.58p 0.58p 0.50p 0.58p 25000
09/06/2014 0.60p 0.60p 0.50p 0.58p 580000
06/06/2014 0.63p 0.63p 0.55p 0.60p 100000
05/06/2014 0.63p 0.63p 0.55p 0.63p 220000
04/06/2014 0.63p 0.63p 0.55p 0.63p 0
03/06/2014 0.63p 0.63p 0.55p 0.63p 0
02/06/2014 0.63p 0.63p 0.55p 0.63p 0
30/05/2014 0.63p 0.63p 0.55p 0.63p 0
29/05/2014 0.63p 0.63p 0.55p 0.63p 0
28/05/2014 0.63p 0.63p 0.55p 0.63p 0
27/05/2014 0.63p 0.63p 0.55p 0.63p 0
23/05/2014 0.63p 0.63p 0.55p 0.63p 0
22/05/2014 0.63p 0.63p 0.55p 0.63p 3532
21/05/2014 0.63p 0.63p 0.55p 0.63p 333333
20/05/2014 0.65p 0.65p 0.57p 0.63p 216472
19/05/2014 0.63p 0.65p 0.63p 0.65p 1206572
16/05/2014 0.55p 0.55p 0.54p 0.55p 115000
15/05/2014 0.60p 0.60p 0.50p 0.55p 35000
14/05/2014 0.60p 0.60p 0.50p 0.60p 0
13/05/2014 0.60p 0.60p 0.50p 0.60p 80000
12/05/2014 0.60p 0.63p 0.50p 0.60p 0
09/05/2014 0.60p 0.63p 0.50p 0.60p 0
08/05/2014 0.55p 0.63p 0.50p 0.60p 0
07/05/2014 0.63p 0.63p 0.50p 0.55p 2090000
06/05/2014 0.63p 0.63p 0.51p 0.63p 235000
02/05/2014 0.63p 0.63p 0.55p 0.63p 85000
01/05/2014 0.68p 0.68p 0.55p 0.63p 340000
30/04/2014 0.68p 0.68p 0.60p 0.68p 225000
29/04/2014 0.68p 0.68p 0.60p 0.68p 0
28/04/2014 0.68p 0.68p 0.60p 0.68p 1500000
25/04/2014 0.68p 0.68p 0.60p 0.68p 0
24/04/2014 0.65p 0.68p 0.60p 0.68p 800000
23/04/2014 0.60p 0.60p 0.50p 0.60p 101361
22/04/2014 0.60p 0.60p 0.50p 0.60p 0
17/04/2014 0.60p 0.60p 0.50p 0.60p 0
16/04/2014 0.60p 0.60p 0.50p 0.60p 435000
15/04/2014 0.60p 0.62p 0.58p 0.60p 0
14/04/2014 0.58p 0.62p 0.58p 0.60p 250000
11/04/2014 0.58p 0.62p 0.58p 0.58p 0
10/04/2014 0.58p 0.62p 0.58p 0.58p 40000
09/04/2014 0.58p 0.60p 0.55p 0.58p 0
08/04/2014 0.58p 0.58p 0.55p 0.58p 0
07/04/2014 0.58p 0.58p 0.55p 0.58p 2000000
04/04/2014 0.58p 0.60p 0.53p 0.58p 0
03/04/2014 0.58p 0.60p 0.53p 0.58p 0
02/04/2014 0.58p 0.58p 0.53p 0.58p 453321
01/04/2014 0.58p 0.60p 0.53p 0.58p 0
31/03/2014 0.55p 0.60p 0.53p 0.58p 2119358
28/03/2014 0.53p 0.55p 0.45p 0.55p 0
27/03/2014 0.53p 0.53p 0.45p 0.53p 21000
26/03/2014 0.53p 0.55p 0.50p 0.53p 0
25/03/2014 0.55p 0.55p 0.50p 0.53p 28000
24/03/2014 0.55p 0.55p 0.55p 0.55p 110000
21/03/2014 0.55p 0.55p 0.50p 0.55p 0
20/03/2014 0.55p 0.55p 0.50p 0.55p 53257
19/03/2014 0.55p 0.55p 0.50p 0.55p 16000
18/03/2014 0.55p 0.59p 0.50p 0.55p 128559
17/03/2014 0.55p 0.57p 0.53p 0.55p 0
14/03/2014 0.55p 0.57p 0.55p 0.55p 288028
13/03/2014 0.55p 0.55p 0.50p 0.55p 0
12/03/2014 0.55p 0.55p 0.50p 0.55p 0
11/03/2014 0.55p 0.55p 0.50p 0.55p 0
10/03/2014 0.55p 0.55p 0.50p 0.55p 0
07/03/2014 0.53p 0.55p 0.50p 0.55p 1013613
06/03/2014 0.53p 0.53p 0.50p 0.53p 14207
05/03/2014 0.58p 0.58p 0.51p 0.53p 1050000
04/03/2014 0.58p 0.60p 0.45p 0.58p 0
03/03/2014 0.58p 0.60p 0.45p 0.58p 0
28/02/2014 0.60p 0.60p 0.45p 0.55p 2122641
27/02/2014 0.60p 0.60p 0.55p 0.60p 251000
26/02/2014 0.63p 0.63p 0.50p 0.60p 1182890
25/02/2014 0.63p 0.65p 0.55p 0.63p 0
24/02/2014 0.63p 0.65p 0.55p 0.63p 666903
21/02/2014 0.63p 0.63p 0.55p 0.63p 41000
20/02/2014 0.60p 0.63p 0.60p 0.63p 150000
19/02/2014 0.63p 0.65p 0.58p 0.60p 0
18/02/2014 0.63p 0.65p 0.63p 0.63p 0
17/02/2014 0.63p 0.65p 0.63p 0.63p 4286
14/02/2014 0.65p 0.65p 0.60p 0.63p 649187
13/02/2014 0.58p 0.70p 0.58p 0.65p 8714187
12/02/2014 0.63p 0.63p 0.45p 0.58p 2174915
11/02/2014 0.63p 0.73p 0.55p 0.63p 3104887
10/02/2014 0.78p 0.78p 0.60p 0.63p 429700
07/02/2014 0.48p 0.90p 0.48p 0.78p 5424443
06/02/2014 0.53p 0.53p 0.45p 0.48p 75000
05/02/2014 0.53p 0.53p 0.46p 0.53p 30000
04/02/2014 0.53p 0.55p 0.50p 0.53p 0
03/02/2014 0.53p 0.55p 0.50p 0.53p 0
31/01/2014 0.55p 0.55p 0.50p 0.53p 150000
30/01/2014 0.53p 0.55p 0.53p 0.55p 179203
29/01/2014 0.58p 0.58p 0.50p 0.53p 802294
28/01/2014 0.58p 0.64p 0.58p 0.58p 467904
27/01/2014 0.58p 0.60p 0.50p 0.58p 0
24/01/2014 0.60p 0.60p 0.50p 0.58p 104517
23/01/2014 0.60p 0.61p 0.60p 0.60p 40000
22/01/2014 0.63p 0.63p 0.50p 0.60p 289958
21/01/2014 0.63p 0.63p 0.56p 0.63p 150
20/01/2014 0.63p 0.65p 0.56p 0.63p 0
17/01/2014 0.63p 0.65p 0.56p 0.63p 83095
16/01/2014 0.65p 0.65p 0.60p 0.63p 200150
15/01/2014 0.65p 0.65p 0.60p 0.65p 100000
14/01/2014 0.65p 0.65p 0.60p 0.65p 0
13/01/2014 0.65p 0.65p 0.60p 0.65p 0
10/01/2014 0.65p 0.65p 0.60p 0.65p 876106
09/01/2014 0.65p 0.67p 0.60p 0.65p 685000
08/01/2014 0.65p 0.68p 0.60p 0.65p 0
07/01/2014 0.68p 0.68p 0.60p 0.65p 1461582
06/01/2014 0.68p 0.68p 0.60p 0.68p 79543
03/01/2014 0.65p 0.68p 0.60p 0.68p 635000
02/01/2014 0.70p 0.80p 0.56p 0.65p 8990000
31/12/2013 0.70p 0.70p 0.63p 0.70p 11000
30/12/2013 0.68p 0.73p 0.60p 0.68p 1774129
27/12/2013 0.68p 0.73p 0.68p 0.68p 220000
24/12/2013 0.68p 0.73p 0.68p 0.68p 65000
23/12/2013 0.70p 0.74p 0.70p 0.70p 8119
20/12/2013 0.70p 0.70p 0.64p 0.70p 0
19/12/2013 0.65p 0.70p 0.64p 0.70p 1031617
18/12/2013 0.63p 1.10p 0.63p 0.68p 4329579
17/12/2013 0.63p 0.63p 0.60p 0.60p 285543
16/12/2013 0.63p 0.63p 0.60p 0.63p 75000
13/12/2013 0.63p 0.65p 0.60p 0.63p 110000
12/12/2013 0.63p 0.68p 0.63p 0.63p 25000
11/12/2013 0.63p 0.68p 0.60p 0.60p 112500
10/12/2013 0.60p 0.65p 0.60p 0.63p 0
09/12/2013 0.65p 0.65p 0.60p 0.60p 350000
06/12/2013 0.65p 0.65p 0.60p 0.60p 490000
05/12/2013 0.65p 0.68p 0.65p 0.65p 0
04/12/2013 0.65p 0.68p 0.65p 0.65p 30000
03/12/2013 0.65p 0.68p 0.65p 0.65p 380000
02/12/2013 0.58p 0.70p 0.53p 0.65p 12267141
29/11/2013 0.50p 0.58p 0.50p 0.58p 6327000
28/11/2013 0.50p 0.51p 0.50p 0.50p 289958

*Close Price adjusted for both dividends and splits