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
12/07/2022 0.23p 0.23p 0.23p 0.23p 9953437
11/07/2022 0.23p 0.23p 0.22p 0.23p 5096682
08/07/2022 0.23p 0.23p 0.22p 0.23p 11454611
07/07/2022 0.24p 0.24p 0.22p 0.23p 15921465
06/07/2022 0.24p 0.24p 0.24p 0.24p 4613546
05/07/2022 0.24p 0.24p 0.23p 0.24p 19425332
04/07/2022 0.25p 0.25p 0.24p 0.24p 14424564
01/07/2022 0.25p 0.25p 0.25p 0.25p 11144969
30/06/2022 0.28p 0.28p 0.24p 0.25p 48347716
29/06/2022 0.24p 0.28p 0.24p 0.28p 27205974
28/06/2022 0.25p 0.25p 0.24p 0.24p 19324810
27/06/2022 0.26p 0.26p 0.25p 0.25p 10387877
24/06/2022 0.25p 0.26p 0.25p 0.26p 14599938
23/06/2022 0.26p 0.26p 0.24p 0.25p 38646400
22/06/2022 0.27p 0.27p 0.25p 0.26p 18492138
21/06/2022 0.27p 0.27p 0.26p 0.27p 5880477
20/06/2022 0.25p 0.27p 0.24p 0.27p 17137572
17/06/2022 0.26p 0.26p 0.25p 0.25p 19514538
16/06/2022 0.27p 0.27p 0.26p 0.26p 8254791
15/06/2022 0.27p 0.27p 0.26p 0.27p 21408718
14/06/2022 0.28p 0.28p 0.27p 0.27p 5949328
13/06/2022 0.29p 0.29p 0.26p 0.28p 59274672
10/06/2022 0.30p 0.31p 0.29p 0.29p 21992116
09/06/2022 0.30p 0.32p 0.29p 0.30p 44713488
08/06/2022 0.29p 0.30p 0.28p 0.30p 19284230
07/06/2022 0.29p 0.29p 0.28p 0.29p 21205220
06/06/2022 0.29p 0.30p 0.28p 0.29p 29157392
03/06/2022 0.28p 0.30p 0.28p 0.29p 59587499
02/06/2022 0.28p 0.30p 0.28p 0.29p 59587499
01/06/2022 0.28p 0.30p 0.28p 0.29p 59587500
31/05/2022 0.30p 0.30p 0.28p 0.28p 57202148
30/05/2022 0.32p 0.33p 0.29p 0.30p 31367192
27/05/2022 0.31p 0.33p 0.30p 0.32p 25717406
26/05/2022 0.32p 0.32p 0.30p 0.31p 19605100
25/05/2022 0.30p 0.33p 0.29p 0.32p 24063564
24/05/2022 0.31p 0.32p 0.30p 0.30p 14203195
23/05/2022 0.33p 0.33p 0.31p 0.31p 13508078
20/05/2022 0.31p 0.35p 0.31p 0.33p 38456764
19/05/2022 0.31p 0.32p 0.29p 0.31p 12705365
18/05/2022 0.30p 0.32p 0.29p 0.31p 51195176
17/05/2022 0.29p 0.31p 0.29p 0.30p 29133552
16/05/2022 0.30p 0.30p 0.28p 0.29p 16835448
13/05/2022 0.29p 0.31p 0.29p 0.30p 26850552
12/05/2022 0.31p 0.31p 0.27p 0.29p 52178248
11/05/2022 0.31p 0.33p 0.29p 0.30p 42556048
10/05/2022 0.30p 0.32p 0.28p 0.31p 62374536
09/05/2022 0.32p 0.32p 0.29p 0.30p 39617348
06/05/2022 0.31p 0.34p 0.31p 0.32p 51151732
05/05/2022 0.32p 0.32p 0.30p 0.31p 43155184
04/05/2022 0.32p 0.33p 0.31p 0.32p 25671292
03/05/2022 0.34p 0.34p 0.31p 0.32p 63361472
02/05/2022 0.36p 0.37p 0.32p 0.34p 20781126
29/04/2022 0.36p 0.37p 0.32p 0.34p 20781126
28/04/2022 0.35p 0.39p 0.34p 0.36p 61380192
27/04/2022 0.33p 0.37p 0.32p 0.35p 64504540
26/04/2022 0.32p 0.34p 0.31p 0.33p 61743164
25/04/2022 0.34p 0.34p 0.31p 0.32p 84836312
22/04/2022 0.35p 0.35p 0.33p 0.35p 27558960
21/04/2022 0.36p 0.36p 0.34p 0.35p 31753364
20/04/2022 0.33p 0.37p 0.32p 0.36p 42989728
19/04/2022 0.36p 0.36p 0.33p 0.34p 74107936
18/04/2022 0.35p 0.37p 0.35p 0.36p 48362941
15/04/2022 0.35p 0.37p 0.35p 0.36p 48362941
14/04/2022 0.35p 0.37p 0.35p 0.36p 48362940
13/04/2022 0.38p 0.38p 0.34p 0.35p 69029888
12/04/2022 0.41p 0.41p 0.38p 0.39p 36496376
11/04/2022 0.46p 0.47p 0.40p 0.41p 86825104
08/04/2022 0.48p 0.48p 0.43p 0.46p 85675424
07/04/2022 0.48p 0.54p 0.47p 0.48p 301346016
06/04/2022 0.43p 0.47p 0.41p 0.45p 164898992
05/04/2022 0.39p 0.43p 0.38p 0.42p 66191188
04/04/2022 0.40p 0.42p 0.37p 0.39p 64263320
01/04/2022 0.40p 0.41p 0.37p 0.40p 39123232
31/03/2022 0.41p 0.43p 0.39p 0.40p 146755888
30/03/2022 0.34p 0.41p 0.33p 0.39p 96237536
29/03/2022 0.37p 0.38p 0.33p 0.34p 76930400
28/03/2022 0.44p 0.45p 0.36p 0.37p 194721008
25/03/2022 0.28p 0.40p 0.27p 0.40p 295410720
24/03/2022 0.26p 0.28p 0.23p 0.28p 88100008
23/03/2022 0.28p 0.28p 0.26p 0.26p 40729264
22/03/2022 0.29p 0.29p 0.27p 0.28p 22091430
21/03/2022 0.28p 0.29p 0.28p 0.29p 14368708
18/03/2022 0.28p 0.28p 0.26p 0.28p 36680236
17/03/2022 0.28p 0.28p 0.27p 0.28p 16871700
16/03/2022 0.28p 0.28p 0.26p 0.28p 32266212
15/03/2022 0.30p 0.30p 0.26p 0.28p 70296152
14/03/2022 0.30p 0.32p 0.29p 0.30p 43662160
11/03/2022 0.30p 0.33p 0.29p 0.30p 56677048
10/03/2022 0.30p 0.32p 0.28p 0.30p 73973944
09/03/2022 0.27p 0.31p 0.25p 0.30p 109731400
08/03/2022 0.27p 0.27p 0.25p 0.27p 79680736
07/03/2022 0.30p 0.30p 0.25p 0.27p 59632708
04/03/2022 0.32p 0.32p 0.29p 0.30p 53450160
03/03/2022 0.33p 0.33p 0.30p 0.32p 30826984
02/03/2022 0.35p 0.35p 0.30p 0.33p 121999120
01/03/2022 0.36p 0.37p 0.34p 0.35p 34693644
28/02/2022 0.37p 0.38p 0.34p 0.36p 56969716
25/02/2022 0.36p 0.39p 0.34p 0.37p 65785208
24/02/2022 0.38p 0.38p 0.33p 0.36p 138859504
23/02/2022 0.39p 0.40p 0.37p 0.39p 63767832
22/02/2022 0.40p 0.40p 0.36p 0.39p 72579936
21/02/2022 0.44p 0.45p 0.39p 0.40p 113371264
18/02/2022 0.45p 0.46p 0.42p 0.45p 134778928
17/02/2022 0.45p 0.47p 0.44p 0.45p 50357544
16/02/2022 0.48p 0.49p 0.44p 0.45p 122383104
15/02/2022 0.37p 0.47p 0.37p 0.46p 211573856
14/02/2022 0.40p 0.41p 0.37p 0.39p 65691040
11/02/2022 0.37p 0.42p 0.35p 0.40p 143942080
10/02/2022 0.35p 0.39p 0.34p 0.37p 101016128
09/02/2022 0.35p 0.36p 0.33p 0.35p 62822908
08/02/2022 0.33p 0.36p 0.32p 0.35p 112725784
07/02/2022 0.35p 0.35p 0.32p 0.33p 73150584
04/02/2022 0.34p 0.35p 0.32p 0.35p 46951152
03/02/2022 0.35p 0.36p 0.33p 0.34p 76880520
02/02/2022 0.38p 0.38p 0.34p 0.35p 54613532
01/02/2022 0.36p 0.40p 0.34p 0.38p 59377916
31/01/2022 0.32p 0.37p 0.31p 0.36p 96882896
28/01/2022 0.31p 0.34p 0.31p 0.32p 55852260
27/01/2022 0.32p 0.32p 0.30p 0.31p 69362048
26/01/2022 0.37p 0.37p 0.31p 0.32p 102794016
25/01/2022 0.36p 0.39p 0.34p 0.36p 116202496
24/01/2022 0.43p 0.43p 0.33p 0.37p 195838016
21/01/2022 0.45p 0.46p 0.41p 0.43p 47895112
20/01/2022 0.44p 0.49p 0.44p 0.45p 118292152
19/01/2022 0.48p 0.49p 0.41p 0.44p 149593952
18/01/2022 0.50p 0.52p 0.47p 0.49p 90099112
17/01/2022 0.48p 0.52p 0.47p 0.48p 102139416
14/01/2022 0.46p 0.48p 0.44p 0.47p 97369784
13/01/2022 0.48p 0.49p 0.43p 0.47p 72950232
12/01/2022 0.49p 0.51p 0.46p 0.48p 83374400
10/01/2022 0.51p 0.52p 0.43p 0.45p 217092055
07/01/2022 0.55p 0.57p 0.49p 0.51p 203532608
06/01/2022 0.52p 0.60p 0.47p 0.54p 303818816
05/01/2022 0.52p 0.56p 0.45p 0.52p 464257152
04/01/2022 0.40p 0.58p 0.39p 0.55p 381392512
03/01/2022 0.40p 0.41p 0.38p 0.40p 47255842
31/12/2021 0.40p 0.41p 0.38p 0.40p 47255840
30/12/2021 0.38p 0.41p 0.35p 0.40p 64563160
29/12/2021 0.37p 0.41p 0.37p 0.39p 76116608
28/12/2021 0.38p 0.40p 0.35p 0.37p 44575177
27/12/2021 0.38p 0.40p 0.35p 0.37p 44575177
24/12/2021 0.38p 0.40p 0.35p 0.37p 44575176
23/12/2021 0.36p 0.39p 0.35p 0.38p 100089512
22/12/2021 0.39p 0.39p 0.33p 0.36p 136420912
21/12/2021 0.38p 0.39p 0.34p 0.39p 119625328
20/12/2021 0.39p 0.42p 0.36p 0.38p 99452888
17/12/2021 0.45p 0.45p 0.38p 0.39p 253519568
16/12/2021 0.35p 0.45p 0.34p 0.43p 482213728
15/12/2021 0.31p 0.36p 0.27p 0.35p 174172080
14/12/2021 0.36p 0.38p 0.29p 0.31p 398248096
13/12/2021 0.25p 0.36p 0.24p 0.36p 495858912
10/12/2021 0.24p 0.26p 0.22p 0.25p 181949808
09/12/2021 0.20p 0.26p 0.19p 0.24p 427219040
08/12/2021 0.20p 0.21p 0.18p 0.20p 124797704
07/12/2021 0.18p 0.20p 0.18p 0.20p 42678024
06/12/2021 0.19p 0.19p 0.18p 0.18p 41433652
03/12/2021 0.19p 0.20p 0.17p 0.19p 153573568
02/12/2021 0.20p 0.20p 0.18p 0.19p 69426488
01/12/2021 0.19p 0.22p 0.19p 0.20p 191432464
30/11/2021 0.18p 0.21p 0.15p 0.18p 189900672
29/11/2021 0.18p 0.18p 0.16p 0.18p 47027088
26/11/2021 0.19p 0.19p 0.16p 0.18p 68876624
25/11/2021 0.17p 0.20p 0.16p 0.19p 67853104
24/11/2021 0.17p 0.17p 0.16p 0.17p 22387824
23/11/2021 0.18p 0.18p 0.16p 0.17p 76116616
22/11/2021 0.19p 0.20p 0.17p 0.18p 75937392
19/11/2021 0.19p 0.20p 0.17p 0.19p 42340160
18/11/2021 0.21p 0.21p 0.18p 0.19p 46880340
17/11/2021 0.22p 0.22p 0.19p 0.21p 35852576
16/11/2021 0.21p 0.22p 0.19p 0.22p 65046940
15/11/2021 0.19p 0.22p 0.18p 0.21p 59300184
12/11/2021 0.20p 0.22p 0.18p 0.19p 169958336
11/11/2021 0.22p 0.23p 0.18p 0.20p 111341752
10/11/2021 0.19p 0.24p 0.17p 0.22p 327872928
09/11/2021 0.22p 0.22p 0.18p 0.19p 241158384
08/11/2021 0.23p 0.26p 0.20p 0.22p 222532528
05/11/2021 0.25p 0.28p 0.23p 0.23p 319702592
04/11/2021 0.28p 0.29p 0.22p 0.25p 497235584
03/11/2021 0.18p 0.28p 0.18p 0.26p 1351796608
02/11/2021 0.12p 0.20p 0.12p 0.18p 602160960
01/11/2021 0.13p 0.13p 0.11p 0.12p 20725842
29/10/2021 0.13p 0.13p 0.12p 0.13p 2459630
28/10/2021 0.13p 0.13p 0.12p 0.13p 7757558
27/10/2021 0.13p 0.13p 0.11p 0.13p 13509948
26/10/2021 0.13p 0.13p 0.12p 0.13p 1155333
25/10/2021 0.13p 0.13p 0.13p 0.13p 3363399
22/10/2021 0.13p 0.13p 0.13p 0.13p 2240324
21/10/2021 0.13p 0.13p 0.12p 0.13p 4993951
20/10/2021 0.13p 0.13p 0.11p 0.13p 9194404
19/10/2021 0.13p 0.13p 0.12p 0.13p 7136360
18/10/2021 0.13p 0.13p 0.12p 0.13p 8695200
15/10/2021 0.13p 0.13p 0.12p 0.13p 12014578
14/10/2021 0.13p 0.13p 0.12p 0.13p 7674521
13/10/2021 0.13p 0.13p 0.12p 0.13p 8869840
12/10/2021 0.13p 0.13p 0.12p 0.13p 680000
11/10/2021 0.13p 0.13p 0.12p 0.13p 5331655
08/10/2021 0.13p 0.13p 0.12p 0.13p 1059397
07/10/2021 0.13p 0.13p 0.12p 0.13p 3896188
06/10/2021 0.13p 0.13p 0.12p 0.13p 5392772
05/10/2021 0.13p 0.13p 0.12p 0.13p 4710594

*Close Price adjusted for both dividends and splits