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
01/10/2015 0.20p 0.20p 0.20p 0.20p 0
30/09/2015 0.20p 0.20p 0.17p 0.20p 500000
29/09/2015 0.20p 0.20p 0.20p 0.20p 0
28/09/2015 0.20p 0.25p 0.20p 0.20p 10060000
25/09/2015 0.20p 0.20p 0.17p 0.20p 271843
24/09/2015 0.20p 0.20p 0.20p 0.20p 0
23/09/2015 0.20p 0.25p 0.20p 0.20p 100000
22/09/2015 0.20p 0.20p 0.17p 0.20p 83706
21/09/2015 0.20p 0.25p 0.20p 0.20p 250000
18/09/2015 0.20p 0.24p 0.17p 0.20p 232214
17/09/2015 0.18p 0.25p 0.17p 0.20p 1470470
16/09/2015 0.20p 0.20p 0.15p 0.18p 2971843
15/09/2015 0.20p 0.20p 0.15p 0.20p 400000
14/09/2015 0.20p 0.20p 0.20p 0.20p 0
11/09/2015 0.20p 0.20p 0.20p 0.20p 0
10/09/2015 0.20p 0.20p 0.20p 0.20p 0
09/09/2015 0.20p 0.20p 0.15p 0.20p 850000
08/09/2015 0.20p 0.20p 0.20p 0.20p 0
07/09/2015 0.20p 0.20p 0.20p 0.20p 0
04/09/2015 0.20p 0.23p 0.20p 0.20p 150000
03/09/2015 0.20p 0.20p 0.16p 0.20p 95000
02/09/2015 0.20p 0.20p 0.20p 0.20p 0
01/09/2015 0.20p 0.20p 0.16p 0.20p 75431
28/08/2015 0.20p 0.20p 0.20p 0.20p 0
27/08/2015 0.20p 0.24p 0.20p 0.20p 500000
26/08/2015 0.20p 0.20p 0.20p 0.20p 8000000
25/08/2015 0.20p 0.20p 0.15p 0.20p 1600000
24/08/2015 0.20p 0.20p 0.20p 0.20p 0
21/08/2015 0.20p 0.20p 0.20p 0.20p 0
20/08/2015 0.20p 0.20p 0.15p 0.20p 1353209
19/08/2015 0.20p 0.23p 0.15p 0.20p 1905992
18/08/2015 0.20p 0.20p 0.20p 0.20p 0
17/08/2015 0.20p 0.20p 0.15p 0.20p 128870
14/08/2015 0.20p 0.20p 0.20p 0.20p 0
13/08/2015 0.20p 0.20p 0.15p 0.20p 99534
12/08/2015 0.20p 0.20p 0.20p 0.20p 0
11/08/2015 0.20p 0.20p 0.15p 0.20p 238087
10/08/2015 0.20p 0.20p 0.20p 0.20p 0
07/08/2015 0.20p 0.20p 0.20p 0.20p 150000
06/08/2015 0.20p 0.20p 0.20p 0.20p 0
05/08/2015 0.20p 0.20p 0.20p 0.20p 200000
04/08/2015 0.20p 0.25p 0.20p 0.20p 28000000
03/08/2015 0.20p 0.20p 0.20p 0.20p 150000
31/07/2015 0.20p 0.25p 0.20p 0.20p 14791600
30/07/2015 0.20p 0.20p 0.20p 0.20p 0
29/07/2015 0.20p 0.20p 0.20p 0.20p 0
28/07/2015 0.20p 0.20p 0.20p 0.20p 0
27/07/2015 0.20p 0.20p 0.20p 0.20p 0
24/07/2015 0.20p 0.20p 0.15p 0.20p 5520
23/07/2015 0.20p 0.20p 0.20p 0.20p 40000
22/07/2015 0.20p 0.20p 0.20p 0.20p 0
21/07/2015 0.20p 0.20p 0.15p 0.20p 239203
20/07/2015 0.20p 0.20p 0.20p 0.20p 0
17/07/2015 0.20p 0.20p 0.20p 0.20p 243752
16/07/2015 0.20p 0.20p 0.20p 0.20p 0
15/07/2015 0.20p 0.20p 0.20p 0.20p 0
14/07/2015 0.20p 0.20p 0.20p 0.20p 0
13/07/2015 0.20p 0.20p 0.15p 0.20p 1856493
10/07/2015 0.20p 0.20p 0.20p 0.20p 0
09/07/2015 0.20p 0.24p 0.20p 0.20p 20833
08/07/2015 0.18p 0.23p 0.18p 0.20p 2993477
07/07/2015 0.25p 0.25p 0.13p 0.18p 5362375
06/07/2015 0.25p 0.28p 0.20p 0.25p 264560
03/07/2015 0.25p 0.25p 0.25p 0.25p 0
02/07/2015 0.25p 0.30p 0.25p 0.25p 10000000
01/07/2015 0.25p 0.27p 0.25p 0.25p 90390
30/06/2015 0.25p 0.29p 0.20p 0.25p 910278
29/06/2015 0.33p 0.33p 0.22p 0.25p 1106644
26/06/2015 0.33p 0.35p 0.33p 0.33p 28000
25/06/2015 0.33p 0.33p 0.33p 0.33p 0
24/06/2015 0.33p 0.33p 0.27p 0.33p 60000
23/06/2015 0.33p 0.38p 0.27p 0.33p 220380
22/06/2015 0.33p 0.38p 0.33p 0.33p 572333
19/06/2015 0.33p 0.33p 0.33p 0.33p 0
18/06/2015 0.33p 0.33p 0.33p 0.33p 0
17/06/2015 0.33p 0.33p 0.33p 0.33p 0
16/06/2015 0.33p 0.33p 0.33p 0.33p 0
15/06/2015 0.33p 0.33p 0.33p 0.33p 155000
12/06/2015 0.33p 0.33p 0.25p 0.33p 165322
11/06/2015 0.33p 0.35p 0.33p 0.33p 335872
10/06/2015 0.33p 0.35p 0.33p 0.33p 75000
09/06/2015 0.33p 0.35p 0.25p 0.33p 20606
08/06/2015 0.33p 0.33p 0.27p 0.33p 254687
05/06/2015 0.38p 0.38p 0.25p 0.33p 1964601
04/06/2015 0.38p 0.44p 0.30p 0.38p 4300576
03/06/2015 0.25p 0.44p 0.25p 0.38p 31864156
02/06/2015 0.25p 0.26p 0.25p 0.25p 535576
01/06/2015 0.30p 0.30p 0.20p 0.25p 1575209
29/05/2015 0.30p 0.30p 0.30p 0.30p 0
28/05/2015 0.30p 0.30p 0.30p 0.30p 0
27/05/2015 0.30p 0.33p 0.18p 0.30p 1015000
26/05/2015 0.30p 0.30p 0.30p 0.30p 222035
22/05/2015 0.30p 0.30p 0.20p 0.30p 834932
21/05/2015 0.30p 0.30p 0.30p 0.30p 0
20/05/2015 0.30p 0.30p 0.30p 0.30p 250000
19/05/2015 0.30p 0.30p 0.30p 0.30p 83499
18/05/2015 0.30p 0.30p 0.30p 0.30p 0
15/05/2015 0.30p 0.30p 0.30p 0.30p 0
14/05/2015 0.30p 0.30p 0.30p 0.30p 0
13/05/2015 0.30p 0.30p 0.20p 0.30p 365351
12/05/2015 0.30p 0.30p 0.20p 0.30p 47000
11/05/2015 0.30p 0.30p 0.30p 0.30p 0
08/05/2015 0.30p 0.30p 0.20p 0.30p 252645
07/05/2015 0.30p 0.30p 0.20p 0.30p 150000
06/05/2015 0.30p 0.30p 0.30p 0.30p 0
05/05/2015 0.30p 0.30p 0.30p 0.30p 0
01/05/2015 0.30p 0.31p 0.20p 0.30p 374087
30/04/2015 0.30p 0.30p 0.20p 0.30p 93244
29/04/2015 0.30p 0.31p 0.30p 0.30p 40000
28/04/2015 0.30p 0.31p 0.21p 0.30p 350876
27/04/2015 0.30p 0.30p 0.20p 0.30p 1169312
24/04/2015 0.30p 0.30p 0.21p 0.30p 61761
23/04/2015 0.30p 0.30p 0.21p 0.30p 94000
22/04/2015 0.30p 0.30p 0.29p 0.30p 90000
21/04/2015 0.30p 0.30p 0.30p 0.30p 0
20/04/2015 0.30p 0.30p 0.30p 0.30p 0
17/04/2015 0.33p 0.33p 0.30p 0.30p 0
16/04/2015 0.33p 0.33p 0.33p 0.33p 0
15/04/2015 0.33p 0.33p 0.29p 0.33p 58843
14/04/2015 0.33p 0.33p 0.25p 0.33p 300000
13/04/2015 0.33p 0.33p 0.25p 0.33p 779767
10/04/2015 0.33p 0.33p 0.33p 0.33p 0
09/04/2015 0.33p 0.33p 0.26p 0.33p 432500
08/04/2015 0.33p 0.33p 0.33p 0.33p 0
07/04/2015 0.33p 0.33p 0.33p 0.33p 0
02/04/2015 0.33p 0.33p 0.26p 0.33p 40000
01/04/2015 0.33p 0.33p 0.25p 0.33p 547868
31/03/2015 0.33p 0.40p 0.33p 0.33p 4000000
30/03/2015 0.33p 0.33p 0.28p 0.33p 102672
27/03/2015 0.33p 0.35p 0.25p 0.33p 1035508
26/03/2015 0.33p 0.33p 0.28p 0.33p 50000
25/03/2015 0.33p 0.35p 0.33p 0.33p 182309
24/03/2015 0.33p 0.33p 0.32p 0.33p 1000000
23/03/2015 0.35p 0.35p 0.25p 0.33p 903271
20/03/2015 0.30p 0.35p 0.25p 0.35p 573195
19/03/2015 0.30p 0.30p 0.25p 0.30p 33909
18/03/2015 0.30p 0.35p 0.25p 0.30p 60883
17/03/2015 0.30p 0.30p 0.30p 0.30p 0
16/03/2015 0.30p 0.32p 0.30p 0.30p 154102
13/03/2015 0.30p 0.30p 0.25p 0.30p 206292
12/03/2015 0.30p 0.30p 0.30p 0.30p 165001
11/03/2015 0.30p 0.30p 0.26p 0.30p 436273
10/03/2015 0.30p 0.32p 0.30p 0.30p 300000
09/03/2015 0.30p 0.30p 0.30p 0.30p 0
06/03/2015 0.30p 0.30p 0.26p 0.30p 1161178
05/03/2015 0.33p 0.33p 0.25p 0.30p 1750623
04/03/2015 0.28p 0.33p 0.26p 0.33p 2815340
03/03/2015 0.28p 0.28p 0.25p 0.28p 585643
02/03/2015 0.38p 0.38p 0.26p 0.28p 643447
27/02/2015 0.38p 0.45p 0.30p 0.38p 9380465
26/02/2015 0.38p 0.38p 0.30p 0.38p 1764493
25/02/2015 0.38p 0.38p 0.30p 0.38p 583334
24/02/2015 0.38p 0.38p 0.38p 0.38p 0
23/02/2015 0.38p 0.38p 0.38p 0.38p 0
20/02/2015 0.38p 0.38p 0.30p 0.38p 182105
19/02/2015 0.38p 0.38p 0.38p 0.38p 0
18/02/2015 0.38p 0.38p 0.35p 0.38p 430936
17/02/2015 0.38p 0.38p 0.35p 0.38p 50000
16/02/2015 0.38p 0.38p 0.35p 0.38p 75000
13/02/2015 0.38p 0.38p 0.30p 0.38p 59224
12/02/2015 0.38p 0.38p 0.30p 0.38p 393244
11/02/2015 0.38p 0.38p 0.30p 0.38p 357052
10/02/2015 0.33p 0.38p 0.33p 0.38p 1044977
09/02/2015 0.28p 0.34p 0.28p 0.33p 1010928
06/02/2015 0.28p 0.32p 0.28p 0.28p 489981
05/02/2015 0.28p 0.28p 0.28p 0.28p 185000
04/02/2015 0.28p 0.28p 0.28p 0.28p 151169
03/02/2015 0.28p 0.28p 0.28p 0.28p 479802
02/02/2015 0.28p 0.28p 0.28p 0.28p 0
30/01/2015 0.28p 0.29p 0.28p 0.28p 356636
29/01/2015 0.30p 0.30p 0.25p 0.28p 646029
28/01/2015 0.30p 0.35p 0.30p 0.30p 0
27/01/2015 0.30p 0.35p 0.30p 0.30p 6226789
26/01/2015 0.30p 0.30p 0.30p 0.30p 0
23/01/2015 0.30p 0.30p 0.25p 0.30p 1198989
22/01/2015 0.30p 0.33p 0.26p 0.30p 47693
21/01/2015 0.33p 0.33p 0.30p 0.30p 756410
20/01/2015 0.33p 0.34p 0.31p 0.33p 341312
19/01/2015 0.33p 0.34p 0.33p 0.33p 0
16/01/2015 0.33p 0.33p 0.30p 0.33p 169260
15/01/2015 0.33p 0.34p 0.31p 0.33p 18200
14/01/2015 0.33p 0.34p 0.33p 0.33p 305368
13/01/2015 0.35p 0.35p 0.31p 0.33p 616438
12/01/2015 0.35p 0.37p 0.31p 0.35p 90854
09/01/2015 0.35p 0.35p 0.31p 0.35p 486291
08/01/2015 0.35p 0.37p 0.31p 0.35p 68190
07/01/2015 0.33p 0.35p 0.31p 0.35p 229463
06/01/2015 0.35p 0.35p 0.31p 0.33p 466101
05/01/2015 0.40p 0.40p 0.31p 0.35p 587535
02/01/2015 0.38p 0.45p 0.35p 0.40p 5201873
31/12/2014 0.30p 0.55p 0.30p 0.38p 8613904
30/12/2014 0.30p 0.32p 0.30p 0.30p 125000
29/12/2014 0.33p 0.33p 0.30p 0.30p 247834
24/12/2014 0.30p 0.33p 0.27p 0.33p 1138431
23/12/2014 0.28p 0.35p 0.27p 0.30p 2096085
22/12/2014 0.25p 0.28p 0.20p 0.28p 1227667
19/12/2014 0.25p 0.30p 0.20p 0.25p 2434416
18/12/2014 0.30p 0.30p 0.22p 0.25p 1259500
17/12/2014 0.30p 0.31p 0.27p 0.30p 761385
16/12/2014 0.33p 0.33p 0.27p 0.30p 1592148

*Close Price adjusted for both dividends and splits