UK markets open in 7 hours 29 minutes

Blue Star Capital plc (BLU.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.03500.0000 (0.00%)
At close: 01:00PM BST
Time period:
14 Jun 2023 - 14 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
13 Jun 20240.03980.03980.03250.03500.0350358,090
12 Jun 20240.03500.03500.03300.03500.0350221,535
11 Jun 20240.03800.04000.03300.03500.03508,874,177
10 Jun 20240.03800.04000.03500.03800.038017,424,800
07 Jun 20240.03300.03900.03000.03800.038078,490,247
06 Jun 20240.03000.03400.03400.03300.0330685,440
05 Jun 20240.02800.03000.02900.03000.03002,525,999
04 Jun 20240.02800.03000.02900.02800.0280160,300
03 Jun 20240.03300.03200.02500.02800.02804,856,925
31 May 20240.03300.03300.03000.03300.03307,314,829
30 May 20240.03300.03100.03000.03300.03301,060,621
29 May 20240.03300.03300.03100.03300.0330870,474
28 May 20240.03300.03200.03000.03300.0330686,462
24 May 20240.03300.03100.03100.03300.0330460,616
23 May 20240.03300.03300.03300.03300.0330-
22 May 20240.03300.03300.03200.03300.0330116,274
21 May 20240.03300.03200.03100.03300.0330372,741
20 May 20240.03300.03300.03100.03300.03305,457,734
17 May 20240.03300.03200.03000.03300.03306,233,107
16 May 20240.03300.03200.03100.03300.033012,075,770
15 May 20240.03000.03500.03000.03300.033044,363,353
14 May 20240.03000.03500.03000.03000.030030,161,399
13 May 20240.03000.03100.02700.03000.03004,431,329
10 May 20240.03000.03200.02600.03000.030010,652,014
09 May 20240.03000.03400.02600.03000.03004,021,894
08 May 20240.03300.03400.02600.03000.030017,453,291
07 May 20240.03300.03500.03000.03300.03308,290,092
03 May 20240.03300.03300.03000.03300.03301,550,477
02 May 20240.03000.03500.03200.03300.03301,970,621
01 May 20240.03000.03400.03300.03000.03001,011,461
30 Apr 20240.03000.03400.02700.03000.03003,693,586
29 Apr 20240.03300.03500.03000.03000.03007,019,096
26 Apr 20240.03300.03400.03100.03300.03305,906,338
25 Apr 20240.03300.03400.03000.03300.033017,181,274
24 Apr 20240.03300.03200.03000.03300.033033,251,749
23 Apr 20240.03300.03400.03200.03300.033025,136,496
22 Apr 20240.03300.03500.03300.03300.03307,557,639
19 Apr 20240.03300.03300.03200.03300.03301,657,620
18 Apr 20240.03300.03300.03100.03300.03301,345,666
17 Apr 20240.03300.03300.03200.03300.03306,020,329
16 Apr 20240.03300.03400.03200.03300.0330344,214
15 Apr 20240.03300.03400.03100.03300.03303,180,313
12 Apr 20240.03300.03400.03200.03300.03304,269,058
11 Apr 20240.03300.03500.03400.03300.033040,341,245
10 Apr 20240.03300.03500.03100.03300.033058,841,547
09 Apr 20240.03300.03500.03100.03300.033021,692,048
08 Apr 20240.03300.03300.03000.03300.033089,323,043
05 Apr 20240.03000.03500.03000.03300.03307,432,474
04 Apr 20240.03300.03500.03000.03000.030023,433,110
03 Apr 20240.02800.03500.02700.03300.033086,240,263
02 Apr 20240.03000.03000.01700.02800.0280126,887,598
28 Mar 20240.03300.03400.02600.03000.030021,230,652
27 Mar 20240.02800.03200.02500.03000.0300548,142,340
26 Mar 20240.03200.03000.02700.02800.02806,676,162
25 Mar 20240.03200.03200.02800.03200.032022,814,927
22 Mar 20240.03200.03000.02800.03200.032012,871,000
21 Mar 20240.03300.03000.02600.03200.032062,372,562
20 Mar 20240.03300.03300.03000.03300.033013,772,691
19 Mar 20240.03500.03700.03000.03300.033027,268,636
18 Mar 20240.03800.03800.03000.03500.035021,867,019
15 Mar 20240.04000.04300.03500.03800.038060,553,892
14 Mar 20240.03800.04300.03700.04000.040025,575,412
13 Mar 20240.04500.06000.03200.03800.0380217,232,321
12 Mar 20240.07300.07300.07000.07300.0730537,925
11 Mar 20240.07300.07400.07000.07300.073011,686,814
08 Mar 20240.07300.07500.07000.07300.07309,384,217
07 Mar 20240.07300.07500.07400.07300.0730735,787
06 Mar 20240.07300.07500.07100.07300.07304,976,059
05 Mar 20240.07300.07500.07100.07300.07305,096,806
04 Mar 20240.07300.07500.07100.07300.07303,947,796
01 Mar 20240.07300.07500.07100.07300.073011,941,488
29 Feb 20240.07800.07800.07300.07300.073011,149,165
28 Feb 20240.07800.07800.07500.07800.07809,884,352
27 Feb 20240.08100.08000.07500.07800.07808,410,864
26 Feb 20240.08100.08200.08000.08100.081036,752,980
23 Feb 20240.08100.08200.08000.08100.08102,042,483
22 Feb 20240.08100.08200.08100.08100.08104,221,906
21 Feb 20240.08100.08200.08100.08100.08108,409,457
20 Feb 20240.08100.08200.08000.08100.081030,062,967
19 Feb 20240.08100.08200.08100.08100.081026,821,649
16 Feb 20240.08600.08500.08100.08100.081040,415,306
15 Feb 20240.08600.08700.08600.08600.08605,823,959
14 Feb 20240.09500.09800.08600.08600.0860104,787,499
13 Feb 20240.09500.10000.09300.09500.09504,000,950
12 Feb 20240.09500.10000.09300.09500.095014,051,000
09 Feb 20240.09300.09900.09200.09500.095014,650,862
08 Feb 20240.09300.09500.09100.09300.09302,166,308
07 Feb 20240.09300.10000.09200.09300.093025,061,502
06 Feb 20240.09800.09700.09300.09300.09306,785,178
05 Feb 20240.10000.10200.09700.09800.09803,952,320
02 Feb 20240.10000.10200.09700.10000.10006,921,842
01 Feb 20240.10000.09900.09900.10000.10002,954,278
31 Jan 20240.09500.10200.09400.10000.100039,980,885
30 Jan 20240.09500.10000.09000.09500.0950112,512,966
29 Jan 20240.09500.09800.09200.09500.095059,726,654
26 Jan 20240.09500.10000.09300.09500.09506,705,180
25 Jan 20240.09500.09900.09300.09500.09505,275,040
24 Jan 20240.09500.10000.09300.09500.09504,213,306
23 Jan 20240.10000.11000.09300.09500.095023,615,886
22 Jan 20240.09500.11000.09600.10000.100077,814,470
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...