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
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
15/07/2011 3.15p 3.15p 3.15p 3.15p 0
14/07/2011 3.15p 3.15p 2.80p 3.15p 0
13/07/2011 3.15p 3.15p 2.80p 3.15p 0
12/07/2011 3.15p 3.15p 2.80p 3.15p 0
11/07/2011 3.15p 3.15p 2.80p 3.15p 0
08/07/2011 3.15p 3.15p 2.80p 3.15p 24000
07/07/2011 3.15p 3.38p 3.00p 3.15p 0
06/07/2011 3.15p 3.38p 3.00p 3.15p 0
05/07/2011 3.15p 3.38p 3.00p 3.15p 0
04/07/2011 3.13p 3.38p 3.00p 3.15p 0
01/07/2011 3.15p 3.38p 3.00p 3.15p 0
30/06/2011 3.15p 3.38p 3.00p 3.15p 0
29/06/2011 3.38p 3.38p 3.00p 3.15p 50000
28/06/2011 3.38p 3.50p 3.25p 3.38p 0
27/06/2011 3.50p 3.50p 3.25p 3.38p 33000
24/06/2011 3.50p 3.53p 3.25p 3.50p 0
23/06/2011 3.53p 3.53p 3.25p 3.50p 0
22/06/2011 3.53p 3.53p 3.25p 3.53p 0
21/06/2011 3.53p 3.53p 3.25p 3.53p 0
20/06/2011 3.53p 3.53p 3.25p 3.53p 0
17/06/2011 3.25p 3.25p 3.03p 3.25p 0
16/06/2011 3.25p 3.25p 3.03p 3.25p 8000
15/06/2011 3.25p 3.25p 3.25p 3.25p 0
14/06/2011 3.25p 3.25p 3.25p 3.25p 0
13/06/2011 3.25p 3.25p 3.25p 3.25p 0
10/06/2011 3.25p 3.25p 3.00p 3.25p 0
09/06/2011 3.25p 3.25p 3.00p 3.25p 0
08/06/2011 3.25p 3.25p 3.00p 3.25p 0
07/06/2011 3.25p 3.25p 3.00p 3.25p 0
06/06/2011 3.25p 3.25p 3.00p 3.25p 0
03/06/2011 3.25p 3.25p 3.00p 3.25p 40000
02/06/2011 3.25p 3.25p 3.03p 3.25p 3050
01/06/2011 3.25p 3.25p 3.25p 3.25p 0
31/05/2011 3.25p 3.25p 3.25p 3.25p 0
27/05/2011 3.25p 3.25p 3.25p 3.25p 0
26/05/2011 3.25p 3.25p 3.25p 3.25p 0
25/05/2011 3.25p 3.25p 3.25p 3.25p 0
24/05/2011 3.25p 3.25p 3.25p 3.25p 0
23/05/2011 3.25p 3.25p 3.25p 3.25p 0
20/05/2011 3.25p 3.25p 3.25p 3.25p 0
19/05/2011 3.25p 3.38p 3.00p 3.25p 0
18/05/2011 3.25p 3.38p 3.00p 3.25p 0
17/05/2011 3.38p 3.38p 3.00p 3.25p 50000
16/05/2011 3.63p 3.63p 3.00p 3.38p 50000
13/05/2011 3.63p 3.63p 3.50p 3.63p 0
12/05/2011 3.63p 3.63p 3.50p 3.63p 100000
11/05/2011 3.63p 3.75p 3.50p 3.63p 0
10/05/2011 3.75p 3.75p 3.50p 3.63p 0
09/05/2011 3.75p 3.75p 3.50p 3.75p 5500
06/05/2011 3.75p 3.75p 3.50p 3.75p 0
05/05/2011 3.75p 3.75p 3.50p 3.75p 0
04/05/2011 3.75p 3.75p 3.60p 3.75p 0
03/05/2011 3.75p 3.75p 3.60p 3.75p 10000
28/04/2011 3.45p 4.00p 3.45p 3.75p 25000
27/04/2011 3.75p 4.00p 3.50p 4.00p 0
26/04/2011 3.75p 4.00p 3.50p 4.00p 0
21/04/2011 3.75p 4.00p 3.50p 4.00p 0
20/04/2011 3.75p 4.00p 3.50p 4.00p 0
19/04/2011 3.75p 4.00p 3.50p 4.00p 0
18/04/2011 3.75p 4.00p 3.50p 4.00p 0
15/04/2011 3.75p 4.00p 3.50p 4.00p 0
14/04/2011 3.75p 4.00p 3.50p 4.00p 0
13/04/2011 3.75p 4.00p 3.50p 4.00p 0
12/04/2011 3.75p 4.00p 3.50p 4.00p 0
11/04/2011 3.75p 4.00p 3.50p 4.00p 0
08/04/2011 3.75p 4.00p 3.50p 4.00p 0
07/04/2011 3.75p 4.00p 3.50p 4.00p 0
06/04/2011 3.75p 4.00p 3.50p 4.00p 0
05/04/2011 3.75p 4.00p 3.50p 4.00p 0
04/04/2011 3.75p 4.00p 3.50p 4.00p 0
01/04/2011 3.75p 4.00p 3.50p 4.00p 0
31/03/2011 3.75p 4.00p 3.50p 3.75p 0
30/03/2011 4.00p 4.00p 3.50p 3.75p 60000
29/03/2011 4.00p 4.25p 3.61p 4.00p 0
28/03/2011 4.00p 4.25p 3.61p 4.00p 106200
25/03/2011 4.00p 4.00p 3.62p 4.00p 0
24/03/2011 4.00p 4.00p 3.62p 4.00p 0
23/03/2011 4.00p 4.00p 3.62p 4.00p 0
22/03/2011 4.00p 4.00p 3.62p 4.00p 0
21/03/2011 4.00p 4.00p 3.62p 4.00p 0
18/03/2011 4.00p 4.00p 3.62p 4.00p 0
17/03/2011 4.00p 4.00p 3.62p 4.00p 0
16/03/2011 4.00p 4.00p 3.62p 4.00p 10000
15/03/2011 4.00p 4.37p 4.00p 4.00p 0
14/03/2011 4.00p 4.37p 4.00p 4.00p 0
11/03/2011 4.00p 4.37p 4.00p 4.00p 5464
10/03/2011 4.00p 4.00p 3.62p 4.00p 0
09/03/2011 4.00p 4.00p 3.62p 4.00p 0
08/03/2011 4.00p 4.00p 3.62p 4.00p 0
07/03/2011 4.00p 4.00p 3.62p 4.00p 0
04/03/2011 4.00p 4.00p 3.62p 4.00p 0
03/03/2011 4.00p 4.00p 3.62p 4.00p 17313
02/03/2011 4.00p 4.38p 4.00p 4.00p 20000
01/03/2011 3.13p 4.20p 3.25p 4.00p 80550
28/02/2011 2.63p 3.25p 2.71p 3.13p 275000
25/02/2011 2.53p 2.75p 2.53p 2.63p 0
24/02/2011 2.63p 2.75p 2.60p 2.63p 0
23/02/2011 2.63p 2.75p 2.60p 2.63p 0
22/02/2011 2.75p 2.75p 2.60p 2.63p 0
21/02/2011 2.75p 2.75p 2.60p 2.75p 15000
18/02/2011 2.75p 2.75p 2.75p 2.75p 0
17/02/2011 2.75p 2.75p 2.60p 2.75p 0
16/02/2011 2.75p 2.75p 2.60p 2.75p 10000
15/02/2011 2.75p 2.75p 2.25p 2.75p 0
14/02/2011 2.75p 2.75p 2.25p 2.75p 0
11/02/2011 2.75p 2.75p 2.25p 2.75p 0
10/02/2011 2.75p 2.75p 2.25p 2.75p 0
09/02/2011 2.75p 2.75p 2.25p 2.75p 0
08/02/2011 2.25p 2.75p 2.25p 2.75p 297425
07/02/2011 2.75p 2.75p 2.65p 2.75p 0
04/02/2011 2.75p 2.75p 2.65p 2.75p 0
03/02/2011 2.75p 2.75p 2.65p 2.75p 0
02/02/2011 2.75p 2.75p 2.75p 2.75p 0
01/02/2011 2.75p 2.75p 2.75p 2.75p 0
31/01/2011 2.75p 2.75p 2.75p 2.75p 0
28/01/2011 2.75p 2.75p 2.75p 2.75p 0
27/01/2011 2.75p 2.75p 2.75p 2.75p 0
26/01/2011 2.75p 2.75p 2.75p 2.75p 0
25/01/2011 2.75p 2.75p 2.75p 2.75p 0
24/01/2011 2.75p 2.75p 2.75p 2.75p 0
21/01/2011 2.75p 2.75p 2.53p 2.75p 50000
20/01/2011 2.75p 2.75p 2.75p 2.75p 0
19/01/2011 2.75p 2.88p 2.75p 2.75p 6956

*Close Price adjusted for both dividends and splits