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
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
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

*Close Price adjusted for both dividends and splits