Blue Star Capital plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	0.033	0.039	0.030	0.038	7.500	392,451
2024-06-06	0.033	0.034	0.033	0.033	6.500	3,427
2024-06-05	0.029	0.030	0.029	0.030	6.000	12,630
2024-06-04	0.028	0.030	0.028	0.028	5.500	802
2024-06-03	0.032	0.032	0.025	0.028	5.500	24,285
2024-05-31	0.033	0.033	0.030	0.033	6.500	36,574
2024-05-30	0.033	0.033	0.030	0.033	6.500	5,303
2024-05-29	0.033	0.033	0.031	0.033	6.500	4,352
2024-05-28	0.033	0.033	0.030	0.033	6.500	3,432
2024-05-24	0.033	0.033	0.031	0.033	6.500	2,303
2024-05-23	0.033	0.033	0.033	0.033	6.500	0
2024-05-22	0.033	0.033	0.032	0.033	6.500	581
2024-05-21	0.033	0.033	0.031	0.033	6.500	1,864
2024-05-20	0.033	0.033	0.031	0.033	6.500	27,289
2024-05-17	0.033	0.033	0.030	0.033	6.500	31,166
2024-05-16	0.033	0.033	0.031	0.033	6.500	60,379
2024-05-15	0.030	0.035	0.030	0.033	6.500	221,817
2024-05-14	0.030	0.035	0.030	0.030	6.000	150,807
2024-05-13	0.030	0.031	0.027	0.030	6.000	22,157
2024-05-10	0.030	0.032	0.026	0.030	6.000	53,260
2024-05-09	0.030	0.034	0.026	0.030	6.000	20,109
2024-05-08	0.033	0.034	0.026	0.030	6.000	87,266
2024-05-07	0.033	0.035	0.030	0.033	6.500	41,450
2024-05-03	0.033	0.033	0.030	0.033	6.500	7,752
2024-05-02	0.032	0.035	0.032	0.033	6.500	9,853
2024-05-01	0.030	0.034	0.030	0.030	6.000	5,057
2024-04-30	0.030	0.034	0.027	0.030	6.000	18,468
2024-04-29	0.033	0.035	0.030	0.030	6.000	35,095
2024-04-26	0.033	0.034	0.031	0.033	6.500	29,532
2024-04-25	0.033	0.034	0.030	0.033	6.500	85,906
2024-04-24	0.033	0.033	0.030	0.033	6.500	166,259
2024-04-23	0.033	0.034	0.032	0.033	6.500	125,682
2024-04-22	0.033	0.035	0.033	0.033	6.500	37,788
2024-04-19	0.033	0.033	0.032	0.033	6.500	8,288
2024-04-18	0.033	0.033	0.031	0.033	6.500	6,728
2024-04-17	0.033	0.033	0.032	0.033	6.500	30,102
2024-04-16	0.033	0.034	0.032	0.033	6.500	1,721
2024-04-15	0.033	0.034	0.031	0.033	6.500	15,902
2024-04-12	0.033	0.034	0.032	0.033	6.500	21,345
2024-04-11	0.033	0.035	0.033	0.033	6.500	201,706
2024-04-10	0.033	0.035	0.031	0.033	6.500	294,208
2024-04-09	0.033	0.035	0.031	0.033	6.500	108,460
2024-04-08	0.033	0.033	0.030	0.033	6.500	446,615
2024-04-05	0.030	0.035	0.030	0.033	6.500	37,162
2024-04-04	0.033	0.035	0.030	0.030	6.000	117,166
2024-04-03	0.028	0.035	0.027	0.033	6.500	431,201
2024-04-02	0.030	0.030	0.017	0.028	5.500	634,438
2024-03-28	0.033	0.034	0.026	0.030	6.000	106,153
2024-03-27	0.028	0.032	0.025	0.030	6.000	2,740,712
2024-03-26	0.030	0.030	0.027	0.028	5.500	33,381
2024-03-25	0.032	0.033	0.028	0.032	6.300	114,075
2024-03-22	0.032	0.032	0.028	0.032	6.300	64,355
2024-03-21	0.032	0.032	0.026	0.032	6.300	311,863
2024-03-20	0.033	0.033	0.030	0.033	6.500	68,863
2024-03-19	0.035	0.037	0.030	0.033	6.500	136,343
2024-03-18	0.038	0.038	0.030	0.035	7.000	109,335
2024-03-15	0.040	0.043	0.035	0.038	7.500	302,769
2024-03-14	0.038	0.043	0.037	0.040	8.000	127,877
2024-03-13	0.045	0.060	0.032	0.038	7.500	1,086,162
2024-03-12	0.073	0.073	0.070	0.073	14.500	2,690

← NewerPage 11 of 22 · 1,266 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.