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
05/01/2015 0.40p 0.40p 0.31p 0.35p 587535
02/01/2015 0.38p 0.45p 0.35p 0.40p 5201873
31/12/2014 0.30p 0.55p 0.30p 0.38p 8613904
30/12/2014 0.30p 0.32p 0.30p 0.30p 125000
29/12/2014 0.33p 0.33p 0.30p 0.30p 247834
24/12/2014 0.30p 0.33p 0.27p 0.33p 1138431
23/12/2014 0.28p 0.35p 0.27p 0.30p 2096085
22/12/2014 0.25p 0.28p 0.20p 0.28p 1227667
19/12/2014 0.25p 0.30p 0.20p 0.25p 2434416
18/12/2014 0.30p 0.30p 0.22p 0.25p 1259500
17/12/2014 0.30p 0.31p 0.27p 0.30p 761385
16/12/2014 0.33p 0.33p 0.27p 0.30p 1592148
15/12/2014 0.38p 0.38p 0.30p 0.33p 646442
12/12/2014 0.38p 0.39p 0.38p 0.38p 278889
11/12/2014 0.38p 0.38p 0.38p 0.38p 25000
10/12/2014 0.38p 0.38p 0.35p 0.38p 72211
09/12/2014 0.38p 0.39p 0.35p 0.38p 931075
08/12/2014 0.40p 0.45p 0.35p 0.38p 1854651
05/12/2014 0.40p 0.42p 0.36p 0.40p 749789
04/12/2014 0.43p 0.43p 0.36p 0.40p 1180893
03/12/2014 0.45p 0.45p 0.35p 0.43p 308428
02/12/2014 0.48p 0.51p 0.40p 0.45p 3796666
01/12/2014 0.40p 0.55p 0.40p 0.48p 10700227
28/11/2014 0.40p 0.41p 0.35p 0.38p 1450000
27/11/2014 0.40p 0.40p 0.35p 0.40p 100000
26/11/2014 0.40p 0.42p 0.33p 0.40p 1454994
25/11/2014 0.35p 0.45p 0.32p 0.40p 2303640
24/11/2014 0.35p 0.38p 0.35p 0.35p 512318
21/11/2014 0.35p 0.35p 0.31p 0.35p 177509
20/11/2014 0.40p 0.40p 0.30p 0.35p 532775
19/11/2014 0.40p 0.40p 0.35p 0.40p 518071
18/11/2014 0.38p 0.40p 0.30p 0.40p 2103018
17/11/2014 0.40p 0.40p 0.35p 0.38p 1961609
14/11/2014 0.40p 0.40p 0.35p 0.40p 1243752
13/11/2014 0.40p 0.40p 0.40p 0.40p 0
12/11/2014 0.40p 0.40p 0.36p 0.40p 76585
11/11/2014 0.43p 0.43p 0.36p 0.40p 923841
10/11/2014 0.38p 0.43p 0.38p 0.43p 3575175
07/11/2014 0.38p 0.40p 0.38p 0.38p 4584696
06/11/2014 0.48p 0.48p 0.35p 0.38p 14926154
05/11/2014 0.48p 0.48p 0.42p 0.48p 626866
04/11/2014 0.45p 0.48p 0.45p 0.48p 2529040
03/11/2014 0.58p 0.58p 0.41p 0.45p 11002543
31/10/2014 0.55p 0.58p 0.55p 0.58p 3719128
30/10/2014 0.57p 0.58p 0.50p 0.55p 4879292
29/10/2014 0.55p 0.58p 0.50p 0.57p 4722326
28/10/2014 0.58p 0.58p 0.53p 0.55p 3659804
27/10/2014 0.58p 0.60p 0.55p 0.58p 17346912
24/10/2014 0.58p 0.61p 0.55p 0.58p 4561614
23/10/2014 0.60p 0.60p 0.50p 0.58p 13013548
22/10/2014 0.73p 0.74p 0.55p 0.60p 12975504
21/10/2014 0.80p 0.98p 0.65p 0.73p 15261293
20/10/2014 0.63p 0.85p 0.56p 0.80p 12965963
17/10/2014 0.73p 0.76p 0.55p 0.63p 7649454
16/10/2014 0.65p 0.77p 0.57p 0.73p 8624887
15/10/2014 0.63p 0.77p 0.63p 0.65p 10699601
14/10/2014 0.63p 0.66p 0.55p 0.63p 1172078
13/10/2014 0.63p 0.67p 0.55p 0.63p 176628
10/10/2014 0.73p 0.73p 0.58p 0.63p 1524430
09/10/2014 0.73p 0.80p 0.65p 0.73p 3786781
08/10/2014 0.58p 0.80p 0.58p 0.73p 7644680
07/10/2014 0.65p 0.68p 0.58p 0.58p 497841
06/10/2014 0.58p 0.73p 0.55p 0.65p 5674907
03/10/2014 0.55p 0.86p 0.50p 0.58p 19781848
02/10/2014 0.55p 0.55p 0.55p 0.55p 0
01/10/2014 0.55p 0.55p 0.55p 0.55p 0
30/09/2014 0.55p 0.55p 0.55p 0.55p 0
29/09/2014 0.55p 0.58p 0.53p 0.55p 300000
26/09/2014 0.55p 0.55p 0.55p 0.55p 0
25/09/2014 0.55p 0.55p 0.50p 0.55p 220000
24/09/2014 0.55p 0.55p 0.55p 0.55p 0
23/09/2014 0.55p 0.55p 0.50p 0.55p 150000
22/09/2014 0.55p 0.55p 0.55p 0.55p 0
19/09/2014 0.55p 0.55p 0.55p 0.55p 0
18/09/2014 0.55p 0.55p 0.55p 0.55p 0
17/09/2014 0.55p 0.55p 0.55p 0.55p 0
16/09/2014 0.55p 0.55p 0.55p 0.55p 0
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

*Close Price adjusted for both dividends and splits