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
13/02/2013 0.60p 0.62p 0.50p 0.53p 1196398
12/02/2013 0.50p 0.87p 0.50p 0.60p 10465097
11/02/2013 0.50p 0.50p 0.42p 0.50p 0
08/02/2013 0.50p 0.50p 0.42p 0.50p 226482
07/02/2013 0.53p 0.53p 0.46p 0.50p 378782
06/02/2013 0.43p 0.56p 0.37p 0.53p 5169852
05/02/2013 0.35p 0.64p 0.34p 0.43p 5984434
04/02/2013 0.25p 0.35p 0.25p 0.35p 500000
01/02/2013 0.25p 0.26p 0.20p 0.25p 60000
31/01/2013 0.30p 0.30p 0.20p 0.25p 320000
30/01/2013 0.30p 0.30p 0.28p 0.30p 0
29/01/2013 0.30p 0.30p 0.28p 0.30p 67698
28/01/2013 0.30p 0.30p 0.25p 0.30p 100000
25/01/2013 0.30p 0.30p 0.25p 0.30p 0
24/01/2013 0.30p 0.30p 0.25p 0.30p 75000
23/01/2013 0.30p 0.30p 0.27p 0.30p 0
22/01/2013 0.30p 0.30p 0.27p 0.30p 0
21/01/2013 0.30p 0.30p 0.27p 0.30p 0
18/01/2013 0.28p 0.30p 0.27p 0.30p 259431
17/01/2013 0.28p 0.28p 0.27p 0.28p 25000
16/01/2013 0.28p 0.28p 0.20p 0.28p 0
15/01/2013 0.28p 0.28p 0.20p 0.28p 11107
14/01/2013 0.28p 0.28p 0.27p 0.28p 0
11/01/2013 0.28p 0.28p 0.27p 0.28p 10000
10/01/2013 0.28p 0.28p 0.20p 0.28p 0
09/01/2013 0.28p 0.28p 0.20p 0.28p 100000
08/01/2013 0.28p 0.33p 0.25p 0.28p 0
07/01/2013 0.33p 0.33p 0.25p 0.28p 85000
04/01/2013 0.33p 0.33p 0.25p 0.33p 0
03/01/2013 0.33p 0.33p 0.25p 0.33p 0
02/01/2013 0.33p 0.33p 0.25p 0.33p 85000
31/12/2012 0.33p 0.33p 0.25p 0.33p 0
28/12/2012 0.33p 0.33p 0.25p 0.33p 0
27/12/2012 0.33p 0.33p 0.25p 0.33p 0
24/12/2012 0.33p 0.33p 0.25p 0.33p 0
21/12/2012 0.33p 0.33p 0.25p 0.33p 100000
20/12/2012 0.33p 0.33p 0.26p 0.33p 0
19/12/2012 0.33p 0.33p 0.26p 0.33p 0
18/12/2012 0.33p 0.33p 0.26p 0.33p 0
17/12/2012 0.33p 0.33p 0.26p 0.33p 234403
14/12/2012 0.33p 0.33p 0.25p 0.33p 50000
13/12/2012 0.33p 0.33p 0.25p 0.33p 0
12/12/2012 0.33p 0.33p 0.25p 0.33p 0
11/12/2012 0.33p 0.33p 0.25p 0.33p 0
10/12/2012 0.33p 0.33p 0.25p 0.33p 30000
07/12/2012 0.33p 0.33p 0.25p 0.33p 0
06/12/2012 0.33p 0.33p 0.25p 0.33p 0
05/12/2012 0.33p 0.33p 0.25p 0.33p 0
04/12/2012 0.33p 0.33p 0.25p 0.33p 20000
03/12/2012 0.33p 0.33p 0.33p 0.33p 40000
30/11/2012 0.33p 0.33p 0.25p 0.33p 0
29/11/2012 0.33p 0.33p 0.25p 0.33p 0
28/11/2012 0.33p 0.33p 0.25p 0.33p 0
27/11/2012 0.33p 0.33p 0.25p 0.33p 0
26/11/2012 0.33p 0.33p 0.25p 0.33p 0
23/11/2012 0.33p 0.33p 0.25p 0.33p 30000
22/11/2012 0.33p 0.33p 0.25p 0.33p 85000
21/11/2012 0.28p 0.33p 0.28p 0.33p 75000
20/11/2012 0.28p 0.30p 0.28p 0.28p 0
19/11/2012 0.28p 0.30p 0.28p 0.28p 0
16/11/2012 0.28p 0.30p 0.28p 0.28p 75000
15/11/2012 0.28p 0.28p 0.20p 0.28p 0
14/11/2012 0.28p 0.28p 0.20p 0.28p 0
13/11/2012 0.28p 0.28p 0.20p 0.28p 752
12/11/2012 0.28p 0.30p 0.28p 0.28p 23000
09/11/2012 0.28p 0.28p 0.20p 0.28p 0
08/11/2012 0.28p 0.28p 0.20p 0.28p 80000
07/11/2012 0.25p 0.28p 0.25p 0.28p 758503
06/11/2012 0.25p 0.25p 0.15p 0.25p 0
05/11/2012 0.25p 0.25p 0.15p 0.25p 0
02/11/2012 0.25p 0.25p 0.15p 0.25p 75000
01/11/2012 0.25p 0.25p 0.15p 0.25p 0
31/10/2012 0.25p 0.25p 0.15p 0.25p 11530
30/10/2012 0.28p 0.28p 0.20p 0.25p 100000
29/10/2012 0.28p 0.28p 0.20p 0.28p 0
26/10/2012 0.28p 0.28p 0.20p 0.28p 0
25/10/2012 0.28p 0.28p 0.20p 0.28p 15000
24/10/2012 0.28p 0.28p 0.20p 0.28p 50000
23/10/2012 0.28p 0.30p 0.28p 0.28p 0
22/10/2012 0.28p 0.30p 0.28p 0.28p 1493
19/10/2012 0.28p 0.28p 0.20p 0.28p 0
18/10/2012 0.28p 0.28p 0.20p 0.28p 0
17/10/2012 0.28p 0.28p 0.20p 0.28p 100500
16/10/2012 0.28p 0.30p 0.20p 0.28p 0
15/10/2012 0.28p 0.30p 0.20p 0.28p 45002
12/10/2012 0.28p 0.28p 0.20p 0.28p 0
11/10/2012 0.28p 0.28p 0.20p 0.28p 0
10/10/2012 0.28p 0.28p 0.20p 0.28p 0
09/10/2012 0.28p 0.28p 0.20p 0.28p 90000
08/10/2012 0.33p 0.33p 0.25p 0.28p 90000
05/10/2012 0.33p 0.33p 0.25p 0.33p 0
04/10/2012 0.33p 0.33p 0.25p 0.33p 0
03/10/2012 0.33p 0.33p 0.25p 0.33p 5000
02/10/2012 0.33p 0.33p 0.25p 0.33p 0
01/10/2012 0.33p 0.33p 0.25p 0.33p 35000
28/09/2012 0.33p 0.33p 0.20p 0.33p 0
27/09/2012 0.33p 0.33p 0.20p 0.33p 0
26/09/2012 0.30p 0.33p 0.20p 0.33p 743878
25/09/2012 0.33p 0.33p 0.20p 0.30p 1687457
24/09/2012 0.33p 0.33p 0.25p 0.33p 0
21/09/2012 0.33p 0.33p 0.25p 0.33p 12000
20/09/2012 0.35p 0.35p 0.26p 0.33p 140000
19/09/2012 0.35p 0.35p 0.20p 0.35p 0
18/09/2012 0.35p 0.35p 0.20p 0.35p 0
17/09/2012 0.35p 0.35p 0.20p 0.35p 1258359
14/09/2012 0.35p 0.35p 0.25p 0.35p 0
13/09/2012 0.35p 0.35p 0.25p 0.35p 0
12/09/2012 0.35p 0.35p 0.25p 0.35p 0
11/09/2012 0.35p 0.35p 0.25p 0.35p 0
10/09/2012 0.35p 0.35p 0.25p 0.35p 55000
07/09/2012 0.35p 0.35p 0.27p 0.35p 0
06/09/2012 0.35p 0.35p 0.27p 0.35p 45000
05/09/2012 0.40p 0.40p 0.30p 0.35p 62000
04/09/2012 0.40p 0.41p 0.40p 0.40p 27500
03/09/2012 0.45p 0.45p 0.25p 0.40p 180000
31/08/2012 0.45p 0.45p 0.40p 0.45p 0
30/08/2012 0.45p 0.45p 0.40p 0.45p 75000
29/08/2012 0.45p 0.45p 0.40p 0.45p 0
28/08/2012 0.45p 0.45p 0.40p 0.45p 40000
24/08/2012 0.38p 0.47p 0.38p 0.45p 680000
23/08/2012 0.43p 0.43p 0.30p 0.38p 40000
22/08/2012 0.43p 0.43p 0.35p 0.43p 20000
21/08/2012 0.43p 0.43p 0.40p 0.43p 0
20/08/2012 0.43p 0.43p 0.40p 0.43p 124378
17/08/2012 0.45p 0.45p 0.35p 0.43p 130000
16/08/2012 0.45p 0.45p 0.40p 0.45p 25000
15/08/2012 0.53p 0.53p 0.35p 0.45p 280000
14/08/2012 0.53p 0.53p 0.40p 0.53p 67000
13/08/2012 0.60p 0.60p 0.40p 0.53p 138000
10/08/2012 0.60p 0.65p 0.50p 0.60p 0
09/08/2012 0.65p 0.65p 0.50p 0.60p 235000
08/08/2012 0.75p 0.75p 0.50p 0.65p 275000
07/08/2012 0.75p 0.75p 0.65p 0.75p 0
06/08/2012 0.75p 0.75p 0.65p 0.75p 66626
03/08/2012 0.75p 0.75p 0.60p 0.75p 735000
02/08/2012 0.75p 0.75p 0.62p 0.75p 0
01/08/2012 0.75p 0.75p 0.62p 0.75p 196845
31/07/2012 0.75p 0.75p 0.65p 0.75p 0
30/07/2012 0.75p 0.75p 0.65p 0.75p 110000
27/07/2012 0.75p 0.75p 0.68p 0.75p 66000
26/07/2012 0.78p 0.78p 0.60p 0.75p 902000
25/07/2012 0.78p 0.78p 0.60p 0.78p 350000
24/07/2012 0.78p 0.78p 0.70p 0.78p 0
23/07/2012 0.78p 0.78p 0.70p 0.78p 0
20/07/2012 0.78p 0.78p 0.70p 0.78p 76000
19/07/2012 0.75p 0.78p 0.70p 0.78p 525000
18/07/2012 0.75p 0.75p 0.70p 0.75p 0
17/07/2012 0.70p 0.75p 0.70p 0.75p 250000
16/07/2012 0.83p 0.83p 0.60p 0.70p 165000
13/07/2012 0.83p 0.85p 0.65p 0.83p 0
12/07/2012 0.85p 0.85p 0.65p 0.83p 145000
11/07/2012 0.85p 0.85p 0.65p 0.85p 140000
10/07/2012 0.85p 0.85p 0.67p 0.85p 156750
09/07/2012 0.85p 0.85p 0.67p 0.85p 118000
06/07/2012 0.75p 0.85p 0.68p 0.85p 495000
05/07/2012 0.75p 0.75p 0.68p 0.75p 0
04/07/2012 0.68p 0.75p 0.68p 0.75p 250000
03/07/2012 0.68p 0.68p 0.60p 0.68p 65000
02/07/2012 0.68p 0.70p 0.68p 0.68p 250000
29/06/2012 0.88p 0.88p 0.55p 0.68p 150000
28/06/2012 0.88p 0.88p 0.65p 0.88p 0
27/06/2012 0.88p 0.88p 0.65p 0.88p 250000
26/06/2012 0.88p 0.88p 0.70p 0.88p 250000
25/06/2012 0.75p 0.88p 0.56p 0.88p 610000
22/06/2012 0.93p 0.93p 0.50p 0.75p 330000
21/06/2012 0.93p 0.93p 0.90p 0.93p 0
20/06/2012 0.93p 0.93p 0.90p 0.93p 0
19/06/2012 0.93p 0.93p 0.90p 0.93p 85000
18/06/2012 0.93p 0.93p 0.85p 0.93p 0
15/06/2012 0.93p 0.93p 0.85p 0.93p 160000
14/06/2012 1.13p 1.13p 0.90p 0.93p 320000
13/06/2012 1.13p 1.13p 1.00p 1.13p 0
12/06/2012 1.13p 1.13p 1.00p 1.13p 0
11/06/2012 1.13p 1.13p 1.00p 1.13p 0
08/06/2012 1.13p 1.13p 1.00p 1.13p 0
07/06/2012 1.13p 1.13p 1.00p 1.13p 0
06/06/2012 1.13p 1.13p 1.00p 1.13p 0
01/06/2012 1.13p 1.13p 1.00p 1.13p 0
31/05/2012 1.13p 1.13p 1.00p 1.13p 2366
30/05/2012 1.13p 1.13p 1.00p 1.13p 0
29/05/2012 1.13p 1.13p 1.00p 1.13p 0
28/05/2012 1.13p 1.13p 1.00p 1.13p 0
25/05/2012 1.13p 1.13p 1.00p 1.13p 0
24/05/2012 1.13p 1.13p 1.00p 1.13p 50000
23/05/2012 1.13p 1.13p 1.00p 1.13p 0
22/05/2012 1.13p 1.13p 1.00p 1.13p 0
21/05/2012 1.13p 1.13p 1.00p 1.13p 0
18/05/2012 1.00p 1.13p 1.00p 1.13p 250000
17/05/2012 1.38p 1.38p 0.75p 1.00p 375000
16/05/2012 1.38p 1.63p 1.25p 1.38p 0
15/05/2012 1.63p 1.63p 1.25p 1.38p 75000
14/05/2012 1.63p 1.63p 1.29p 1.63p 0
11/05/2012 1.63p 1.63p 1.29p 1.63p 50000
10/05/2012 1.63p 1.63p 1.29p 1.63p 0
09/05/2012 1.63p 1.63p 1.29p 1.63p 0
08/05/2012 1.63p 1.63p 1.29p 1.63p 0
04/05/2012 1.63p 1.63p 1.29p 1.63p 216
03/05/2012 1.63p 1.88p 1.30p 1.63p 0
02/05/2012 1.63p 1.88p 1.30p 1.63p 0
01/05/2012 1.63p 1.88p 1.30p 1.63p 118664

*Close Price adjusted for both dividends and splits