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
27/11/2013 0.50p 0.53p 0.50p 0.50p 376414
26/11/2013 0.50p 0.53p 0.42p 0.50p 0
25/11/2013 0.53p 0.53p 0.42p 0.50p 270042
22/11/2013 0.55p 0.67p 0.45p 0.53p 945000
21/11/2013 0.58p 0.60p 0.50p 0.55p 440000
20/11/2013 0.50p 0.58p 0.50p 0.58p 1220000
19/11/2013 0.50p 0.52p 0.50p 0.50p 579000
18/11/2013 0.50p 0.50p 0.45p 0.50p 30000
15/11/2013 0.50p 0.51p 0.50p 0.50p 30000
14/11/2013 0.55p 0.55p 0.50p 0.50p 276112
13/11/2013 0.60p 0.60p 0.52p 0.55p 270000
12/11/2013 0.60p 0.63p 0.50p 0.60p 0
11/11/2013 0.60p 0.63p 0.50p 0.60p 0
08/11/2013 0.63p 0.63p 0.50p 0.60p 343081
07/11/2013 0.63p 0.63p 0.62p 0.63p 0
06/11/2013 0.63p 0.63p 0.62p 0.63p 0
05/11/2013 0.63p 0.63p 0.62p 0.63p 1302
04/11/2013 0.63p 0.63p 0.56p 0.63p 30000
01/11/2013 0.63p 0.80p 0.53p 0.63p 0
31/10/2013 0.63p 0.80p 0.53p 0.63p 0
30/10/2013 0.53p 0.80p 0.53p 0.63p 6892291
29/10/2013 0.53p 0.57p 0.53p 0.53p 0
28/10/2013 0.53p 0.57p 0.53p 0.53p 525000
25/10/2013 0.53p 0.56p 0.53p 0.53p 0
24/10/2013 0.53p 0.56p 0.53p 0.53p 150000
23/10/2013 0.53p 0.56p 0.46p 0.53p 95374
22/10/2013 0.53p 0.55p 0.53p 0.53p 10000
21/10/2013 0.53p 0.53p 0.46p 0.53p 0
18/10/2013 0.53p 0.53p 0.46p 0.53p 0
17/10/2013 0.53p 0.53p 0.46p 0.53p 0
16/10/2013 0.53p 0.53p 0.46p 0.53p 0
15/10/2013 0.53p 0.53p 0.46p 0.53p 3551286
14/10/2013 0.53p 0.53p 0.46p 0.53p 0
11/10/2013 0.53p 0.53p 0.46p 0.53p 128995
10/10/2013 0.53p 0.54p 0.45p 0.53p 0
09/10/2013 0.53p 0.54p 0.45p 0.50p 1512790
08/10/2013 0.53p 0.54p 0.48p 0.53p 0
07/10/2013 0.48p 0.54p 0.48p 0.53p 46296
04/10/2013 0.60p 0.66p 0.60p 0.63p 17000
03/10/2013 0.60p 0.60p 0.55p 0.60p 0
02/10/2013 0.60p 0.60p 0.55p 0.60p 0
01/10/2013 0.60p 0.60p 0.55p 0.60p 0
30/09/2013 0.60p 0.60p 0.55p 0.60p 65000
27/09/2013 0.63p 0.66p 0.63p 0.63p 25000
26/09/2013 0.63p 0.63p 0.53p 0.63p 0
25/09/2013 0.63p 0.63p 0.53p 0.63p 0
24/09/2013 0.63p 0.63p 0.53p 0.63p 35000
23/09/2013 0.63p 0.63p 0.53p 0.63p 0
20/09/2013 0.63p 0.63p 0.53p 0.63p 700000
19/09/2013 0.63p 0.70p 0.63p 0.63p 34374
18/09/2013 0.63p 0.63p 0.61p 0.63p 50000
17/09/2013 0.63p 0.70p 0.63p 0.63p 72086
16/09/2013 0.63p 0.63p 0.60p 0.63p 0
13/09/2013 0.63p 0.63p 0.60p 0.63p 0
12/09/2013 0.63p 0.63p 0.60p 0.63p 45000
11/09/2013 0.63p 0.63p 0.60p 0.63p 0
10/09/2013 0.63p 0.63p 0.60p 0.63p 0
09/09/2013 0.63p 0.63p 0.60p 0.63p 0
06/09/2013 0.60p 0.63p 0.60p 0.63p 0
05/09/2013 0.60p 0.60p 0.60p 0.60p 0
04/09/2013 0.60p 0.60p 0.60p 0.60p 100000
03/09/2013 0.60p 0.65p 0.60p 0.60p 63697
02/09/2013 0.60p 0.70p 0.59p 0.60p 0
30/08/2013 0.60p 0.70p 0.59p 0.60p 332693
29/08/2013 0.60p 0.60p 0.55p 0.60p 0
28/08/2013 0.60p 0.60p 0.55p 0.60p 105000
27/08/2013 0.60p 0.60p 0.59p 0.60p 0
23/08/2013 0.60p 0.60p 0.59p 0.60p 65000
22/08/2013 0.60p 0.65p 0.59p 0.60p 27367
21/08/2013 0.60p 0.65p 0.58p 0.60p 0
20/08/2013 0.60p 0.65p 0.58p 0.60p 0
19/08/2013 0.60p 0.65p 0.58p 0.60p 145134
16/08/2013 0.55p 0.63p 0.55p 0.60p 252965
15/08/2013 0.53p 0.60p 0.53p 0.55p 147537
14/08/2013 0.53p 0.59p 0.53p 0.53p 50000
13/08/2013 0.50p 0.55p 0.50p 0.53p 84111
12/08/2013 0.50p 0.55p 0.50p 0.50p 279359
09/08/2013 0.50p 0.55p 0.50p 0.50p 50000
08/08/2013 0.50p 0.55p 0.48p 0.50p 0
07/08/2013 0.50p 0.55p 0.48p 0.55p 48500
06/08/2013 0.50p 0.50p 0.48p 0.50p 50000
05/08/2013 0.50p 0.53p 0.50p 0.50p 100000
02/08/2013 0.50p 0.50p 0.45p 0.50p 0
01/08/2013 0.50p 0.50p 0.45p 0.50p 70000
31/07/2013 0.50p 0.50p 0.48p 0.50p 0
30/07/2013 0.50p 0.50p 0.48p 0.50p 0
29/07/2013 0.50p 0.50p 0.48p 0.50p 0
26/07/2013 0.50p 0.50p 0.48p 0.50p 75000
25/07/2013 0.50p 0.55p 0.50p 0.50p 0
24/07/2013 0.50p 0.55p 0.50p 0.50p 359565
23/07/2013 0.50p 0.50p 0.46p 0.50p 0
22/07/2013 0.50p 0.50p 0.46p 0.50p 0
19/07/2013 0.50p 0.50p 0.46p 0.50p 0
18/07/2013 0.50p 0.50p 0.46p 0.50p 125000
17/07/2013 0.50p 0.50p 0.46p 0.50p 70000
16/07/2013 0.50p 0.50p 0.46p 0.50p 0
15/07/2013 0.50p 0.50p 0.46p 0.50p 95860
12/07/2013 0.50p 0.50p 0.45p 0.50p 0
11/07/2013 0.50p 0.50p 0.45p 0.50p 0
10/07/2013 0.50p 0.50p 0.45p 0.50p 17500
09/07/2013 0.50p 0.54p 0.50p 0.50p 0
08/07/2013 0.50p 0.54p 0.50p 0.50p 200000
05/07/2013 0.50p 0.50p 0.45p 0.50p 0
04/07/2013 0.50p 0.50p 0.45p 0.50p 0
03/07/2013 0.50p 0.50p 0.45p 0.50p 25000
02/07/2013 0.50p 0.58p 0.45p 0.50p 0
01/07/2013 0.50p 0.58p 0.45p 0.50p 0
28/06/2013 0.50p 0.58p 0.45p 0.55p 0
27/06/2013 0.58p 0.58p 0.45p 0.50p 313333
26/06/2013 0.60p 0.60p 0.54p 0.58p 700000
25/06/2013 0.60p 0.60p 0.56p 0.60p 50000
24/06/2013 0.60p 0.65p 0.60p 0.60p 0
21/06/2013 0.60p 0.65p 0.60p 0.60p 0
20/06/2013 0.60p 0.65p 0.60p 0.60p 0
19/06/2013 0.60p 0.65p 0.60p 0.60p 275000
18/06/2013 0.60p 0.60p 0.56p 0.60p 200000
17/06/2013 0.60p 0.60p 0.56p 0.60p 0
14/06/2013 0.60p 0.60p 0.56p 0.60p 316626
13/06/2013 0.60p 0.65p 0.60p 0.60p 13490
12/06/2013 0.60p 0.65p 0.60p 0.60p 500000
11/06/2013 0.60p 0.60p 0.57p 0.60p 0
10/06/2013 0.60p 0.60p 0.57p 0.60p 0
07/06/2013 0.60p 0.60p 0.57p 0.60p 0
06/06/2013 0.60p 0.60p 0.57p 0.60p 0
05/06/2013 0.60p 0.60p 0.57p 0.60p 0
04/06/2013 0.60p 0.60p 0.57p 0.60p 0
03/06/2013 0.60p 0.60p 0.57p 0.60p 50000
31/05/2013 0.58p 0.62p 0.57p 0.60p 860161
30/05/2013 0.58p 0.60p 0.58p 0.58p 0
29/05/2013 0.58p 0.60p 0.58p 0.58p 0
28/05/2013 0.58p 0.60p 0.58p 0.58p 22000
24/05/2013 0.58p 0.58p 0.55p 0.58p 55000
23/05/2013 0.55p 0.60p 0.55p 0.58p 852142
22/05/2013 0.53p 0.60p 0.53p 0.55p 213454
21/05/2013 0.53p 0.60p 0.53p 0.53p 705048
20/05/2013 0.53p 0.60p 0.53p 0.53p 50000
17/05/2013 0.53p 0.60p 0.53p 0.53p 12488
16/05/2013 0.53p 0.60p 0.53p 0.53p 1070000
15/05/2013 0.53p 0.60p 0.53p 0.53p 232500
14/05/2013 0.53p 0.60p 0.53p 0.53p 310000
13/05/2013 0.55p 0.60p 0.52p 0.53p 525814
10/05/2013 0.50p 0.58p 0.50p 0.55p 1054963
09/05/2013 0.58p 0.58p 0.50p 0.50p 387433
08/05/2013 0.60p 0.60p 0.55p 0.58p 683333
07/05/2013 0.58p 0.64p 0.58p 0.60p 865000
03/05/2013 0.45p 0.65p 0.45p 0.58p 2879391
02/05/2013 0.35p 0.50p 0.35p 0.45p 5662484
01/05/2013 0.33p 0.50p 0.30p 0.35p 5264535
30/04/2013 0.33p 0.33p 0.30p 0.33p 60000
29/04/2013 0.33p 0.33p 0.30p 0.33p 0
26/04/2013 0.33p 0.33p 0.30p 0.33p 50000
25/04/2013 0.33p 0.33p 0.30p 0.33p 0
24/04/2013 0.33p 0.33p 0.30p 0.33p 70000
23/04/2013 0.33p 0.33p 0.30p 0.33p 70000
22/04/2013 0.33p 0.33p 0.30p 0.33p 70000
19/04/2013 0.33p 0.33p 0.30p 0.33p 91000
18/04/2013 0.33p 0.33p 0.30p 0.33p 70000
17/04/2013 0.33p 0.33p 0.30p 0.33p 70000
16/04/2013 0.28p 0.33p 0.28p 0.33p 233274
15/04/2013 0.28p 0.28p 0.21p 0.28p 35000
12/04/2013 0.28p 0.33p 0.28p 0.28p 0
11/04/2013 0.28p 0.33p 0.28p 0.28p 135647
10/04/2013 0.28p 0.30p 0.20p 0.28p 0
09/04/2013 0.30p 0.30p 0.20p 0.28p 1147913
08/04/2013 0.30p 0.30p 0.27p 0.30p 1151277
05/04/2013 0.30p 0.30p 0.27p 0.30p 40000
04/04/2013 0.30p 0.30p 0.25p 0.30p 100000
03/04/2013 0.30p 0.30p 0.25p 0.30p 78000
02/04/2013 0.30p 0.33p 0.28p 0.30p 0
28/03/2013 0.33p 0.33p 0.28p 0.33p 0
27/03/2013 0.33p 0.33p 0.28p 0.33p 0
26/03/2013 0.33p 0.33p 0.28p 0.33p 0
25/03/2013 0.33p 0.33p 0.28p 0.33p 25000
22/03/2013 0.33p 0.36p 0.33p 0.33p 548645
21/03/2013 0.33p 0.35p 0.25p 0.33p 6070000
20/03/2013 0.33p 0.33p 0.25p 0.33p 0
19/03/2013 0.33p 0.33p 0.25p 0.33p 93000
18/03/2013 0.25p 0.34p 0.25p 0.33p 1290336
15/03/2013 0.25p 0.25p 0.20p 0.25p 1442982
14/03/2013 0.25p 0.30p 0.24p 0.25p 0
13/03/2013 0.30p 0.30p 0.24p 0.25p 420000
12/03/2013 0.30p 0.30p 0.25p 0.30p 50000
11/03/2013 0.30p 0.30p 0.25p 0.30p 70000
08/03/2013 0.30p 0.30p 0.29p 0.30p 192982
07/03/2013 0.30p 0.30p 0.25p 0.30p 0
06/03/2013 0.30p 0.30p 0.25p 0.30p 0
05/03/2013 0.30p 0.30p 0.25p 0.30p 0
04/03/2013 0.30p 0.30p 0.25p 0.30p 86031
01/03/2013 0.40p 0.40p 0.25p 0.30p 285000
28/02/2013 0.55p 0.55p 0.45p 0.48p 398520
27/02/2013 0.55p 0.55p 0.50p 0.55p 49000
26/02/2013 0.55p 0.55p 0.50p 0.55p 0
25/02/2013 0.55p 0.55p 0.50p 0.55p 39277
22/02/2013 0.55p 0.55p 0.50p 0.50p 0
21/02/2013 0.55p 0.55p 0.54p 0.55p 0
20/02/2013 0.55p 0.55p 0.54p 0.55p 15000
19/02/2013 0.55p 0.55p 0.48p 0.55p 0
18/02/2013 0.55p 0.55p 0.48p 0.55p 0
15/02/2013 0.55p 0.55p 0.48p 0.55p 95007
14/02/2013 0.53p 0.58p 0.53p 0.55p 220000

*Close Price adjusted for both dividends and splits