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
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
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

*Close Price adjusted for both dividends and splits