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
30/04/2012 1.63p 2.00p 1.63p 1.63p 0
27/04/2012 2.00p 2.00p 1.63p 1.63p 10000
26/04/2012 2.13p 2.13p 1.62p 2.00p 75000
25/04/2012 2.13p 2.13p 1.50p 2.13p 0
24/04/2012 2.13p 2.13p 1.50p 2.13p 0
23/04/2012 2.13p 2.13p 1.50p 2.13p 100000
20/04/2012 2.13p 2.50p 2.00p 2.13p 0
19/04/2012 2.13p 2.50p 2.00p 2.13p 0
18/04/2012 2.13p 2.50p 2.00p 2.13p 0
17/04/2012 2.13p 2.50p 2.00p 2.13p 0
16/04/2012 2.13p 2.50p 2.00p 2.13p 0
13/04/2012 2.13p 2.50p 2.00p 2.13p 0
12/04/2012 2.13p 2.50p 2.00p 2.13p 0
11/04/2012 2.13p 2.50p 2.00p 2.13p 0
10/04/2012 2.50p 2.50p 2.00p 2.38p 80000
05/04/2012 2.50p 2.75p 2.50p 2.50p 0
04/04/2012 2.50p 2.75p 2.50p 2.50p 0
03/04/2012 2.50p 2.75p 2.50p 2.50p 0
02/04/2012 2.63p 2.75p 2.50p 2.50p 0
30/03/2012 2.63p 2.75p 2.63p 2.63p 0
29/03/2012 2.63p 2.75p 2.63p 2.75p 0
28/03/2012 2.63p 2.75p 2.63p 2.75p 0
27/03/2012 2.63p 2.75p 2.63p 2.75p 0
26/03/2012 2.63p 2.75p 2.63p 2.75p 0
23/03/2012 2.63p 2.75p 2.63p 2.75p 0
22/03/2012 2.63p 2.75p 2.63p 2.75p 0
21/03/2012 2.63p 2.75p 2.63p 2.75p 0
20/03/2012 2.63p 2.75p 2.63p 2.75p 0
19/03/2012 2.63p 2.75p 2.63p 2.75p 0
16/03/2012 2.63p 2.75p 2.50p 2.75p 0
15/03/2012 2.63p 2.75p 2.50p 2.75p 0
14/03/2012 2.63p 2.75p 2.50p 2.75p 0
13/03/2012 2.63p 2.75p 2.50p 2.75p 0
12/03/2012 2.63p 2.75p 2.50p 2.75p 4245
09/03/2012 2.75p 2.75p 2.30p 2.75p 2100000
08/03/2012 2.75p 2.75p 2.75p 2.75p 0
07/03/2012 2.75p 2.75p 2.75p 2.75p 0
06/03/2012 2.75p 2.75p 2.75p 2.75p 0
05/03/2012 2.75p 2.75p 2.75p 2.75p 0
02/03/2012 2.75p 2.75p 2.75p 2.75p 78000
01/03/2012 2.75p 2.75p 2.50p 2.75p 15000
29/02/2012 2.75p 2.75p 2.63p 2.75p 0
28/02/2012 2.75p 2.75p 2.63p 2.75p 0
27/02/2012 2.75p 2.75p 2.63p 2.75p 18000
24/02/2012 2.75p 2.99p 2.75p 2.75p 0
23/02/2012 2.75p 2.99p 2.75p 2.75p 1910750
22/02/2012 2.75p 2.75p 2.20p 2.75p 6566674
21/02/2012 2.75p 2.75p 2.75p 2.75p 0
20/02/2012 2.75p 2.75p 2.75p 2.75p 100000
17/02/2012 2.75p 2.75p 2.50p 2.75p 50000
16/02/2012 2.75p 2.75p 2.31p 2.75p 69802
15/02/2012 2.75p 2.75p 2.56p 2.75p 0
14/02/2012 2.75p 2.75p 2.56p 2.75p 30000
13/02/2012 2.75p 2.75p 2.75p 2.75p 50000
10/02/2012 2.75p 2.75p 2.50p 2.75p 58326
09/02/2012 2.75p 2.88p 2.50p 2.75p 0
08/02/2012 2.75p 2.88p 2.50p 2.75p 0
07/02/2012 2.88p 2.88p 2.50p 2.75p 25000
06/02/2012 2.88p 2.99p 2.88p 2.88p 250000
03/02/2012 3.00p 3.13p 2.75p 2.88p 3035500
02/02/2012 2.75p 3.00p 2.50p 3.00p 3115139
01/02/2012 2.88p 2.99p 2.50p 2.75p 3587000
31/01/2012 2.88p 2.88p 2.51p 2.88p 10000
30/01/2012 2.88p 2.88p 2.30p 2.88p 0
27/01/2012 2.88p 2.88p 2.30p 2.88p 0
26/01/2012 2.88p 2.88p 2.30p 2.88p 0
25/01/2012 2.88p 2.88p 2.30p 2.88p 0
24/01/2012 2.88p 2.88p 2.30p 2.88p 0
23/01/2012 2.40p 2.75p 2.30p 2.75p 130000
20/01/2012 2.40p 2.48p 2.30p 2.40p 1110000
19/01/2012 2.40p 2.40p 2.30p 2.40p 0
18/01/2012 2.38p 2.40p 2.30p 2.40p 750500
17/01/2012 2.25p 2.38p 2.25p 2.38p 50000
16/01/2012 2.25p 2.30p 2.25p 2.25p 300000
13/01/2012 2.25p 2.25p 2.00p 2.25p 0
12/01/2012 2.25p 2.25p 2.00p 2.25p 12000
11/01/2012 2.25p 2.25p 1.85p 2.25p 500000
10/01/2012 2.13p 2.13p 1.83p 2.13p 0
09/01/2012 2.13p 2.13p 1.83p 2.13p 0
06/01/2012 2.00p 2.13p 1.83p 2.13p 259047
05/01/2012 2.38p 2.38p 1.65p 1.75p 848602
04/01/2012 2.38p 2.38p 2.26p 2.38p 0
03/01/2012 2.38p 2.38p 2.26p 2.38p 0
30/12/2011 2.38p 2.38p 2.26p 2.38p 0
29/12/2011 2.38p 2.38p 2.26p 2.38p 2389
28/12/2011 2.38p 2.63p 2.38p 2.38p 0
23/12/2011 2.38p 2.63p 2.38p 2.38p 0
22/12/2011 2.38p 2.63p 2.38p 2.38p 0
21/12/2011 2.38p 2.63p 2.38p 2.38p 0
20/12/2011 2.38p 2.63p 2.38p 2.38p 0
19/12/2011 2.38p 2.63p 2.38p 2.38p 0
16/12/2011 2.38p 2.63p 2.38p 2.38p 0
15/12/2011 2.38p 2.63p 2.38p 2.38p 0
14/12/2011 2.38p 2.63p 2.38p 2.38p 0
13/12/2011 2.38p 2.63p 2.38p 2.38p 0
12/12/2011 2.38p 2.63p 2.38p 2.38p 0
09/12/2011 2.38p 2.63p 2.38p 2.38p 0
08/12/2011 2.38p 2.63p 2.38p 2.38p 0
07/12/2011 2.38p 2.63p 2.38p 2.38p 0
06/12/2011 2.38p 2.63p 2.38p 2.38p 0
05/12/2011 2.38p 2.63p 2.38p 2.38p 0
02/12/2011 2.38p 2.63p 2.38p 2.38p 0
01/12/2011 2.38p 2.63p 2.38p 2.38p 0
30/11/2011 2.38p 2.63p 2.38p 2.38p 0
29/11/2011 2.38p 2.63p 2.38p 2.38p 0
28/11/2011 2.38p 2.63p 2.38p 2.38p 0
25/11/2011 2.38p 2.63p 2.38p 2.38p 0
24/11/2011 2.63p 2.63p 2.38p 2.38p 10000
23/11/2011 2.63p 2.85p 2.63p 2.63p 0
22/11/2011 2.85p 2.85p 2.63p 2.63p 10000
21/11/2011 2.85p 2.85p 2.70p 2.85p 25000
18/11/2011 2.85p 2.85p 2.70p 2.85p 0
17/11/2011 2.85p 2.85p 2.70p 2.85p 0
16/11/2011 2.85p 2.85p 2.70p 2.85p 0
15/11/2011 2.85p 2.85p 2.70p 2.85p 0
14/11/2011 2.85p 2.85p 2.70p 2.85p 0
11/11/2011 2.85p 2.85p 2.70p 2.85p 0
10/11/2011 2.85p 2.85p 2.70p 2.85p 0
09/11/2011 2.85p 2.85p 2.70p 2.85p 0
08/11/2011 2.85p 2.85p 2.70p 2.85p 0
07/11/2011 2.85p 2.85p 2.70p 2.85p 0
04/11/2011 2.85p 2.85p 2.70p 2.85p 0
03/11/2011 2.85p 2.85p 2.70p 2.85p 5500
02/11/2011 2.85p 2.85p 2.71p 2.85p 0
01/11/2011 2.85p 2.85p 2.71p 2.85p 0
31/10/2011 2.85p 2.85p 2.71p 2.85p 0
28/10/2011 2.85p 2.85p 2.71p 2.85p 0
27/10/2011 2.85p 2.85p 2.71p 2.85p 0
26/10/2011 2.85p 2.85p 2.71p 2.85p 0
25/10/2011 2.85p 2.85p 2.71p 2.85p 0
24/10/2011 2.85p 2.85p 2.71p 2.85p 0
21/10/2011 2.85p 2.85p 2.71p 2.85p 5000
20/10/2011 2.85p 2.85p 2.70p 2.85p 0
19/10/2011 2.85p 2.85p 2.70p 2.85p 0
18/10/2011 2.85p 2.85p 2.70p 2.85p 0
17/10/2011 2.85p 2.85p 2.70p 2.85p 0
14/10/2011 2.85p 2.85p 2.70p 2.85p 0
13/10/2011 2.85p 2.85p 2.70p 2.85p 0
12/10/2011 2.85p 2.85p 2.70p 2.85p 0
11/10/2011 2.85p 2.85p 2.70p 2.85p 12000
10/10/2011 2.85p 2.90p 2.75p 2.85p 0
07/10/2011 2.85p 2.90p 2.75p 2.85p 0
06/10/2011 2.85p 2.90p 2.75p 2.85p 0
05/10/2011 2.90p 2.90p 2.75p 2.85p 35000
04/10/2011 2.90p 2.90p 2.80p 2.90p 0
03/10/2011 2.90p 2.90p 2.80p 2.90p 0
30/09/2011 2.90p 2.90p 2.80p 2.90p 0
29/09/2011 2.90p 2.90p 2.80p 2.90p 0
28/09/2011 2.90p 2.90p 2.80p 2.90p 0
27/09/2011 2.90p 2.90p 2.80p 2.90p 35000
26/09/2011 2.90p 2.90p 2.90p 2.90p 0
23/09/2011 2.90p 2.90p 2.90p 2.90p 0
22/09/2011 2.90p 2.90p 2.90p 2.90p 0
21/09/2011 2.90p 2.90p 2.90p 2.90p 0
20/09/2011 2.90p 2.90p 2.90p 2.90p 0
19/09/2011 2.90p 2.90p 2.90p 2.90p 0
16/09/2011 2.90p 2.90p 2.90p 2.90p 0
15/09/2011 2.90p 2.90p 2.90p 2.90p 0
14/09/2011 2.90p 2.90p 2.80p 2.90p 0
13/09/2011 2.90p 2.90p 2.80p 2.90p 0
12/09/2011 2.90p 2.90p 2.80p 2.90p 0
09/09/2011 2.90p 2.90p 2.80p 2.90p 10000
08/09/2011 2.90p 2.90p 2.80p 2.90p 0
07/09/2011 2.90p 2.90p 2.80p 2.90p 0
06/09/2011 2.90p 2.90p 2.80p 2.90p 0
05/09/2011 2.90p 2.90p 2.80p 2.90p 0
02/09/2011 2.90p 2.90p 2.80p 2.90p 0
01/09/2011 2.90p 2.90p 2.80p 2.90p 0
31/08/2011 2.90p 2.90p 2.80p 2.90p 10000
30/08/2011 2.90p 2.90p 2.80p 2.90p 0
26/08/2011 2.90p 2.90p 2.80p 2.90p 0
25/08/2011 2.90p 2.90p 2.80p 2.90p 0
24/08/2011 2.90p 2.90p 2.80p 2.90p 0
23/08/2011 2.90p 2.90p 2.80p 2.90p 25000
22/08/2011 2.90p 2.90p 2.90p 2.90p 0
19/08/2011 2.90p 2.90p 2.90p 2.90p 0
18/08/2011 2.90p 2.90p 2.90p 2.90p 0
17/08/2011 2.90p 2.90p 2.90p 2.90p 0
16/08/2011 2.90p 2.90p 2.90p 2.90p 0
15/08/2011 2.90p 2.90p 2.90p 2.90p 0
12/08/2011 2.90p 2.90p 2.90p 2.90p 0
11/08/2011 2.90p 2.90p 2.90p 2.90p 0
10/08/2011 2.90p 2.90p 2.90p 2.90p 0
09/08/2011 2.90p 2.90p 2.90p 2.90p 0
08/08/2011 2.90p 2.90p 2.80p 2.90p 0
05/08/2011 2.90p 2.90p 2.80p 2.90p 20000
04/08/2011 3.03p 3.03p 3.03p 3.03p 0
03/08/2011 3.03p 3.03p 3.03p 3.03p 0
02/08/2011 3.15p 3.15p 3.03p 3.03p 0
01/08/2011 3.15p 3.15p 3.15p 3.15p 0
29/07/2011 3.15p 3.30p 3.03p 3.15p 0
28/07/2011 3.15p 3.30p 3.03p 3.15p 0
27/07/2011 3.15p 3.30p 3.03p 3.15p 0
26/07/2011 3.15p 3.30p 3.03p 3.15p 0
25/07/2011 3.15p 3.30p 3.03p 3.15p 0
22/07/2011 3.03p 3.30p 3.03p 3.03p 0
21/07/2011 3.03p 3.30p 3.03p 3.03p 0
20/07/2011 3.03p 3.30p 3.03p 3.03p 0
19/07/2011 3.15p 3.30p 3.03p 3.03p 0
18/07/2011 3.15p 3.30p 3.15p 3.15p 7000

*Close Price adjusted for both dividends and splits