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
14/03/2025 7.50p 7.55p 7.50p 7.50p 1391
13/03/2025 7.50p 7.50p 7.25p 7.50p 0
12/03/2025 7.50p 7.55p 7.50p 7.50p 4096
11/03/2025 8.00p 9.00p 6.70p 7.50p 93639
10/03/2025 8.00p 9.00p 8.00p 8.00p 5
07/03/2025 8.00p 8.05p 7.00p 8.00p 119
06/03/2025 8.00p 9.00p 7.00p 8.00p 26152
05/03/2025 8.00p 9.00p 8.00p 8.00p 44
04/03/2025 8.50p 9.00p 8.00p 8.00p 2505
03/03/2025 8.50p 9.00p 8.00p 8.50p 9771
28/02/2025 8.75p 8.75p 8.11p 8.50p 6830
27/02/2025 9.50p 9.50p 8.50p 8.75p 23545
26/02/2025 9.50p 10.00p 9.22p 9.50p 42425
25/02/2025 10.00p 10.00p 9.55p 9.75p 7169
24/02/2025 11.00p 11.00p 10.00p 10.00p 59910
21/02/2025 11.00p 11.33p 10.00p 11.00p 9598
20/02/2025 11.00p 12.00p 10.38p 11.00p 62691
19/02/2025 11.00p 12.00p 10.25p 11.00p 70025
18/02/2025 9.25p 12.00p 9.25p 11.00p 89536
17/02/2025 9.25p 9.25p 9.00p 9.25p 526
14/02/2025 9.25p 9.50p 9.02p 9.25p 9291
13/02/2025 9.25p 9.25p 9.00p 9.25p 16028
12/02/2025 8.50p 9.50p 8.50p 9.25p 40901
11/02/2025 7.75p 9.00p 7.75p 8.50p 138865
10/02/2025 7.75p 8.50p 7.00p 7.75p 9007
07/02/2025 7.75p 7.75p 7.54p 7.75p 2099
06/02/2025 7.50p 8.44p 7.50p 7.75p 11276
05/02/2025 7.50p 8.30p 7.35p 7.50p 77888
04/02/2025 7.75p 7.88p 7.00p 7.50p 49646
03/02/2025 8.25p 8.50p 7.35p 7.75p 83238
31/01/2025 8.50p 8.70p 7.50p 8.25p 48428
30/01/2025 8.50p 9.00p 8.16p 8.50p 48381
29/01/2025 8.50p 8.67p 8.15p 8.50p 31529
28/01/2025 9.75p 9.75p 8.00p 8.50p 190286
27/01/2025 10.00p 11.00p 9.33p 9.50p 75076
24/01/2025 10.50p 11.50p 9.33p 9.75p 191956
23/01/2025 11.00p 12.00p 9.36p 10.50p 200926
22/01/2025 12.25p 12.25p 10.00p 11.00p 514104
21/01/2025 11.75p 14.50p 11.75p 12.25p 755597
20/01/2025 8.50p 12.50p 8.45p 12.00p 1543193
17/01/2025 7.50p 8.25p 7.33p 8.25p 156465
16/01/2025 6.75p 9.00p 6.50p 7.50p 283135
15/01/2025 5.75p 7.00p 5.00p 6.75p 314538
14/01/2025 8.25p 8.25p 4.50p 5.75p 1172794
13/01/2025 2.50p 9.50p 2.50p 8.25p 2732053
10/01/2025 2.50p 2.98p 2.06p 2.50p 179171
09/01/2025 3.00p 3.80p 2.31p 2.50p 415520
08/01/2025 3.00p 3.95p 2.56p 3.00p 64498
07/01/2025 3.00p 4.00p 3.00p 3.00p 126036
06/01/2025 0.02p 0.02p 0.01p 0.02p 7887653
03/01/2025 0.02p 0.02p 0.02p 0.02p 1063250
02/01/2025 0.02p 0.02p 0.02p 0.02p 480345
31/12/2024 0.02p 0.02p 0.01p 0.02p 6267405
30/12/2024 0.02p 0.02p 0.02p 0.02p 2238908
27/12/2024 0.02p 0.02p 0.02p 0.02p 80400
24/12/2024 0.02p 0.02p 0.01p 0.02p 2022363
23/12/2024 0.02p 0.02p 0.02p 0.02p 722546
20/12/2024 0.02p 0.02p 0.02p 0.02p 534938
19/12/2024 0.02p 0.02p 0.01p 0.02p 2067720
18/12/2024 0.02p 0.02p 0.01p 0.02p 23522964
17/12/2024 0.02p 0.02p 0.02p 0.02p 16428995
16/12/2024 0.02p 0.02p 0.02p 0.02p 204844
13/12/2024 0.02p 0.02p 0.02p 0.02p 12020230
12/12/2024 0.02p 0.02p 0.02p 0.02p 33945720
11/12/2024 0.02p 0.02p 0.02p 0.02p 7029453
10/12/2024 0.02p 0.02p 0.02p 0.02p 6750562
09/12/2024 0.02p 0.02p 0.02p 0.02p 7274196
06/12/2024 0.02p 0.02p 0.02p 0.02p 56484524
05/12/2024 0.02p 0.02p 0.02p 0.02p 22656196
04/12/2024 0.02p 0.03p 0.02p 0.02p 86088848
03/12/2024 0.02p 0.05p 0.02p 0.02p 512159936
02/12/2024 0.01p 0.02p 0.01p 0.02p 122990648
29/11/2024 0.01p 0.01p 0.01p 0.01p 7565640
28/11/2024 0.01p 0.01p 0.01p 0.01p 17145812
27/11/2024 0.01p 0.01p 0.01p 0.01p 12249620
26/11/2024 0.01p 0.01p 0.01p 0.01p 1005179
25/11/2024 0.01p 0.01p 0.01p 0.01p 840403
22/11/2024 0.01p 0.01p 0.01p 0.01p 8968387
21/11/2024 0.01p 0.01p 0.01p 0.01p 1500000
20/11/2024 0.01p 0.01p 0.01p 0.01p 15895372
19/11/2024 0.01p 0.01p 0.01p 0.01p 0
18/11/2024 0.01p 0.01p 0.01p 0.01p 12158631
15/11/2024 0.01p 0.01p 0.01p 0.01p 10025639
14/11/2024 0.01p 0.01p 0.01p 0.01p 1076568
13/11/2024 0.01p 0.01p 0.01p 0.01p 3383980
12/11/2024 0.01p 0.01p 0.01p 0.01p 5482623
11/11/2024 0.01p 0.01p 0.01p 0.01p 2415680
08/11/2024 0.01p 0.01p 0.01p 0.01p 20408
07/11/2024 0.01p 0.01p 0.01p 0.01p 0
06/11/2024 0.02p 0.02p 0.01p 0.01p 59161916
05/11/2024 0.01p 0.01p 0.01p 0.01p 4998440
04/11/2024 0.01p 0.01p 0.01p 0.01p 3000000
01/11/2024 0.01p 0.01p 0.01p 0.01p 6915412
31/10/2024 0.01p 0.01p 0.01p 0.01p 1552399
30/10/2024 0.01p 0.01p 0.01p 0.01p 39
29/10/2024 0.01p 0.01p 0.01p 0.01p 500000
28/10/2024 0.01p 0.01p 0.01p 0.01p 1860792
25/10/2024 0.01p 0.01p 0.01p 0.01p 13605
24/10/2024 0.01p 0.01p 0.01p 0.01p 1205349
23/10/2024 0.01p 0.01p 0.01p 0.01p 2296653
22/10/2024 0.01p 0.01p 0.01p 0.01p 5286523
21/10/2024 0.01p 0.01p 0.01p 0.01p 4994628
18/10/2024 0.01p 0.01p 0.01p 0.01p 102244
17/10/2024 0.01p 0.01p 0.01p 0.01p 5676613
16/10/2024 0.01p 0.01p 0.01p 0.01p 680
15/10/2024 0.01p 0.01p 0.01p 0.01p 899286
14/10/2024 0.01p 0.01p 0.01p 0.01p 85104
11/10/2024 0.01p 0.01p 0.01p 0.01p 6372965
10/10/2024 0.02p 0.02p 0.01p 0.01p 58447696
09/10/2024 0.02p 0.02p 0.01p 0.02p 1345380
08/10/2024 0.02p 0.02p 0.01p 0.02p 18339300
07/10/2024 0.02p 0.02p 0.01p 0.02p 25295592
04/10/2024 0.02p 0.02p 0.02p 0.02p 77754448
03/10/2024 0.02p 0.02p 0.02p 0.02p 51546
02/10/2024 0.02p 0.02p 0.02p 0.02p 8687163
01/10/2024 0.02p 0.02p 0.02p 0.02p 10779835
30/09/2024 0.02p 0.02p 0.02p 0.02p 4129846
27/09/2024 0.02p 0.02p 0.02p 0.02p 6278097
26/09/2024 0.02p 0.02p 0.02p 0.02p 120000
25/09/2024 0.02p 0.02p 0.02p 0.02p 1941404
24/09/2024 0.02p 0.02p 0.02p 0.02p 2584615
23/09/2024 0.02p 0.02p 0.02p 0.02p 15010317
20/09/2024 0.02p 0.02p 0.02p 0.02p 1024509
19/09/2024 0.02p 0.02p 0.02p 0.02p 3788329
18/09/2024 0.02p 0.02p 0.02p 0.02p 978757
17/09/2024 0.02p 0.02p 0.02p 0.02p 476
16/09/2024 0.02p 0.02p 0.02p 0.02p 115000
13/09/2024 0.02p 0.02p 0.02p 0.02p 1030523
12/09/2024 0.02p 0.02p 0.02p 0.02p 467
11/09/2024 0.02p 0.02p 0.02p 0.02p 1075838
10/09/2024 0.02p 0.02p 0.02p 0.02p 6261
09/09/2024 0.02p 0.02p 0.02p 0.02p 522567
06/09/2024 0.02p 0.02p 0.02p 0.02p 3723614
05/09/2024 0.02p 0.02p 0.02p 0.02p 578510
04/09/2024 0.02p 0.02p 0.02p 0.02p 941312
03/09/2024 0.02p 0.02p 0.02p 0.02p 9489982
02/09/2024 0.02p 0.02p 0.02p 0.02p 468765
30/08/2024 0.02p 0.02p 0.02p 0.02p 961801
29/08/2024 0.02p 0.02p 0.02p 0.02p 405852
28/08/2024 0.02p 0.02p 0.02p 0.02p 2978243
27/08/2024 0.02p 0.02p 0.02p 0.02p 75337728
23/08/2024 0.02p 0.02p 0.02p 0.02p 10000
22/08/2024 0.02p 0.02p 0.02p 0.02p 0
21/08/2024 0.02p 0.02p 0.02p 0.02p 438006
20/08/2024 0.02p 0.02p 0.02p 0.02p 936408
19/08/2024 0.02p 0.02p 0.02p 0.02p 1959705
16/08/2024 0.02p 0.02p 0.02p 0.02p 1689941
15/08/2024 0.02p 0.02p 0.02p 0.02p 300000
14/08/2024 0.02p 0.02p 0.02p 0.02p 12473502
13/08/2024 0.02p 0.02p 0.02p 0.02p 34597844
12/08/2024 0.02p 0.02p 0.02p 0.02p 1727091
09/08/2024 0.02p 0.02p 0.02p 0.02p 18524156
08/08/2024 0.02p 0.02p 0.02p 0.02p 14721941
07/08/2024 0.02p 0.02p 0.02p 0.02p 1905179
06/08/2024 0.02p 0.02p 0.02p 0.02p 2758129
05/08/2024 0.02p 0.02p 0.02p 0.02p 3001999
02/08/2024 0.02p 0.02p 0.02p 0.02p 139067
01/08/2024 0.02p 0.02p 0.02p 0.02p 4352637
31/07/2024 0.02p 0.02p 0.02p 0.02p 57821588
30/07/2024 0.02p 0.02p 0.02p 0.02p 5001940
29/07/2024 0.02p 0.02p 0.02p 0.02p 3694448
26/07/2024 0.02p 0.02p 0.02p 0.02p 1106537
25/07/2024 0.02p 0.02p 0.02p 0.02p 327803
24/07/2024 0.02p 0.02p 0.02p 0.02p 0
23/07/2024 0.02p 0.02p 0.02p 0.02p 467358
22/07/2024 0.02p 0.02p 0.02p 0.02p 616065
19/07/2024 0.02p 0.02p 0.02p 0.02p 800000
18/07/2024 0.02p 0.02p 0.02p 0.02p 1032655
17/07/2024 0.02p 0.03p 0.02p 0.02p 17446892
16/07/2024 0.02p 0.02p 0.02p 0.02p 5956754
15/07/2024 0.02p 0.02p 0.02p 0.02p 361861
12/07/2024 0.02p 0.03p 0.02p 0.02p 23019684
11/07/2024 0.03p 0.03p 0.02p 0.02p 38634264
10/07/2024 0.03p 0.03p 0.02p 0.03p 23906148
09/07/2024 0.03p 0.03p 0.03p 0.03p 5014774
08/07/2024 0.03p 0.03p 0.03p 0.03p 31971016
05/07/2024 0.03p 0.03p 0.03p 0.03p 11298636
04/07/2024 0.03p 0.03p 0.03p 0.03p 33666
03/07/2024 0.03p 0.03p 0.03p 0.03p 388938
02/07/2024 0.03p 0.03p 0.03p 0.03p 992983
01/07/2024 0.03p 0.03p 0.03p 0.03p 12137500
28/06/2024 0.03p 0.03p 0.03p 0.03p 1991311
27/06/2024 0.03p 0.03p 0.03p 0.03p 17795666
26/06/2024 0.03p 0.03p 0.03p 0.03p 12651100
25/06/2024 0.03p 0.03p 0.03p 0.03p 1341799
24/06/2024 0.03p 0.03p 0.03p 0.03p 7795638
21/06/2024 0.03p 0.03p 0.03p 0.03p 1580855
20/06/2024 0.03p 0.03p 0.03p 0.03p 4251878
19/06/2024 0.03p 0.03p 0.03p 0.03p 35507656
18/06/2024 0.04p 0.04p 0.03p 0.03p 10238514
17/06/2024 0.04p 0.04p 0.03p 0.04p 1821004
14/06/2024 0.04p 0.04p 0.04p 0.04p 96698
13/06/2024 0.04p 0.04p 0.03p 0.04p 298398
12/06/2024 0.04p 0.04p 0.03p 0.04p 221535
11/06/2024 0.04p 0.04p 0.03p 0.04p 8874177
10/06/2024 0.04p 0.04p 0.04p 0.04p 17424800
07/06/2024 0.03p 0.04p 0.03p 0.04p 78490248
06/06/2024 0.03p 0.03p 0.03p 0.03p 685440
05/06/2024 0.03p 0.03p 0.03p 0.03p 2525999
04/06/2024 0.03p 0.03p 0.03p 0.03p 160300

*Close Price adjusted for both dividends and splits