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
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
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

*Close Price adjusted for both dividends and splits