Blue Star Capital plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	0.020	0.022	0.016	0.020	4.000	4,809
2024-08-29	0.020	0.022	0.020	0.020	4.000	2,029
2024-08-28	0.020	0.023	0.016	0.020	4.000	14,891
2024-08-27	0.020	0.023	0.015	0.020	4.000	376,689
2024-08-23	0.020	0.020	0.016	0.020	4.000	50
2024-08-22	0.020	0.020	0.020	0.020	4.000	0
2024-08-21	0.020	0.022	0.016	0.020	4.000	2,190
2024-08-20	0.020	0.022	0.016	0.020	4.000	4,682
2024-08-19	0.020	0.022	0.016	0.020	4.000	9,799
2024-08-16	0.020	0.023	0.018	0.020	4.000	8,450
2024-08-15	0.020	0.020	0.018	0.020	4.000	1,500
2024-08-14	0.020	0.020	0.016	0.020	4.000	62,368
2024-08-13	0.023	0.024	0.020	0.020	4.000	172,989
2024-08-12	0.023	0.024	0.023	0.023	4.500	8,635
2024-08-09	0.018	0.024	0.018	0.023	4.500	92,621
2024-08-08	0.018	0.020	0.018	0.018	3.500	73,610
2024-08-07	0.018	0.020	0.016	0.018	3.500	9,526
2024-08-06	0.018	0.020	0.015	0.018	3.500	13,791
2024-08-05	0.020	0.023	0.016	0.018	3.500	15,010
2024-08-02	0.020	0.023	0.018	0.020	4.000	695
2024-08-01	0.020	0.020	0.018	0.020	4.000	21,763
2024-07-31	0.023	0.023	0.015	0.020	4.000	289,108
2024-07-30	0.023	0.024	0.020	0.023	4.500	25,010
2024-07-29	0.023	0.024	0.022	0.023	4.500	18,472
2024-07-26	0.023	0.024	0.022	0.023	4.500	5,533
2024-07-25	0.023	0.024	0.023	0.023	4.500	1,639
2024-07-24	0.023	0.023	0.023	0.023	4.500	0
2024-07-23	0.023	0.024	0.020	0.023	4.500	2,337
2024-07-22	0.023	0.023	0.020	0.023	4.500	3,080
2024-07-19	0.022	0.023	0.022	0.023	4.500	4,000
2024-07-18	0.023	0.024	0.020	0.023	4.500	5,163
2024-07-17	0.023	0.025	0.020	0.023	4.500	87,234
2024-07-16	0.023	0.023	0.021	0.023	4.500	29,784
2024-07-15	0.023	0.023	0.021	0.023	4.500	1,809
2024-07-12	0.023	0.025	0.020	0.023	4.500	115,098
2024-07-11	0.024	0.024	0.020	0.023	4.500	193,171
2024-07-10	0.027	0.027	0.020	0.025	5.000	119,531
2024-07-09	0.028	0.028	0.025	0.028	5.500	25,074
2024-07-08	0.028	0.029	0.025	0.028	5.500	159,855
2024-07-05	0.030	0.030	0.025	0.028	5.500	56,493
2024-07-04	0.030	0.030	0.030	0.030	6.000	168
2024-07-03	0.030	0.030	0.026	0.030	6.000	1,945
2024-07-02	0.030	0.031	0.026	0.030	6.000	4,965
2024-07-01	0.030	0.030	0.027	0.030	6.000	60,688
2024-06-28	0.030	0.035	0.027	0.030	6.000	9,957
2024-06-27	0.028	0.030	0.026	0.030	6.000	88,978
2024-06-26	0.030	0.032	0.026	0.028	5.500	63,256
2024-06-25	0.030	0.032	0.027	0.030	6.000	6,709
2024-06-24	0.032	0.032	0.030	0.030	6.000	38,978
2024-06-21	0.033	0.033	0.030	0.033	6.500	7,904
2024-06-20	0.033	0.033	0.030	0.033	6.500	21,259
2024-06-19	0.033	0.034	0.030	0.033	6.500	177,538
2024-06-18	0.035	0.040	0.031	0.033	6.500	51,193
2024-06-17	0.035	0.035	0.033	0.035	7.000	9,105
2024-06-14	0.035	0.040	0.035	0.035	7.000	483
2024-06-13	0.035	0.040	0.033	0.035	7.000	1,492
2024-06-12	0.035	0.035	0.033	0.035	7.000	1,108
2024-06-11	0.038	0.040	0.033	0.035	7.000	44,371
2024-06-10	0.038	0.040	0.035	0.038	7.500	87,124
2024-06-07	0.033	0.039	0.030	0.038	7.500	392,451

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.