Blue Star Capital plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	0.225	0.233	0.225	0.230	46.000	49,767
2022-07-11	0.228	0.234	0.220	0.225	45.000	25,483
2022-07-08	0.225	0.230	0.223	0.228	45.500	57,273
2022-07-07	0.235	0.235	0.223	0.225	45.000	79,607
2022-07-06	0.235	0.244	0.235	0.243	48.500	23,068
2022-07-05	0.243	0.244	0.232	0.235	47.000	97,127
2022-07-04	0.245	0.249	0.236	0.243	48.500	72,123
2022-07-01	0.248	0.252	0.245	0.248	49.500	55,725
2022-06-30	0.278	0.283	0.244	0.248	49.500	242,739
2022-06-29	0.243	0.280	0.237	0.278	55.500	136,030
2022-06-28	0.245	0.245	0.236	0.243	48.500	96,624
2022-06-27	0.255	0.255	0.245	0.248	49.500	51,939
2022-06-24	0.253	0.260	0.245	0.260	52.000	73,000
2022-06-23	0.263	0.264	0.243	0.253	50.500	193,232
2022-06-22	0.265	0.265	0.250	0.263	52.500	92,461
2022-06-21	0.265	0.268	0.260	0.268	53.500	29,402
2022-06-20	0.253	0.265	0.241	0.265	53.000	85,688
2022-06-17	0.257	0.257	0.248	0.253	50.500	97,573
2022-06-16	0.268	0.269	0.255	0.258	51.500	41,274
2022-06-15	0.270	0.270	0.259	0.268	53.500	107,044
2022-06-14	0.273	0.273	0.265	0.273	54.500	29,747
2022-06-13	0.287	0.287	0.262	0.275	55.000	296,373
2022-06-10	0.300	0.307	0.285	0.290	58.000	109,961
2022-06-09	0.295	0.315	0.285	0.300	60.000	223,567
2022-06-08	0.290	0.298	0.283	0.295	59.000	96,421
2022-06-07	0.290	0.290	0.281	0.290	58.000	106,026
2022-06-06	0.285	0.300	0.283	0.293	58.500	145,787
2022-06-01	0.283	0.296	0.275	0.285	57.000	297,937
2022-05-31	0.295	0.300	0.277	0.283	56.500	281,011
2022-05-30	0.320	0.330	0.293	0.300	60.000	156,836
2022-05-27	0.310	0.330	0.300	0.320	64.000	128,587
2022-05-26	0.315	0.318	0.298	0.310	62.000	98,026
2022-05-25	0.303	0.328	0.293	0.315	63.000	120,318
2022-05-24	0.313	0.316	0.296	0.303	60.500	71,016
2022-05-23	0.328	0.334	0.305	0.313	62.500	67,540
2022-05-20	0.318	0.348	0.318	0.328	65.500	192,284
2022-05-19	0.310	0.319	0.293	0.310	62.000	63,527
2022-05-18	0.295	0.318	0.291	0.310	62.000	255,976
2022-05-17	0.290	0.309	0.289	0.295	59.000	145,668
2022-05-16	0.298	0.304	0.280	0.290	58.000	84,177
2022-05-13	0.293	0.310	0.285	0.298	59.500	134,253
2022-05-12	0.302	0.302	0.272	0.288	57.500	260,891
2022-05-11	0.308	0.328	0.293	0.303	60.500	212,780
2022-05-10	0.298	0.320	0.280	0.308	61.500	311,873
2022-05-09	0.320	0.322	0.290	0.298	59.500	198,087
2022-05-06	0.310	0.338	0.308	0.320	64.000	255,759
2022-05-05	0.315	0.321	0.297	0.310	62.000	215,776
2022-05-04	0.318	0.329	0.308	0.315	63.000	128,356
2022-05-03	0.338	0.342	0.310	0.318	63.500	316,807
2022-04-29	0.360	0.367	0.322	0.338	67.500	103,906
2022-04-28	0.345	0.390	0.335	0.355	71.000	306,901
2022-04-27	0.330	0.370	0.318	0.345	69.000	322,523
2022-04-26	0.320	0.340	0.311	0.330	66.000	308,716
2022-04-25	0.340	0.340	0.310	0.320	64.000	424,182
2022-04-22	0.345	0.350	0.331	0.345	69.000	137,795
2022-04-21	0.360	0.360	0.335	0.345	69.000	158,767
2022-04-20	0.325	0.370	0.320	0.360	72.000	214,949
2022-04-19	0.363	0.364	0.331	0.335	67.000	370,540
2022-04-14	0.353	0.370	0.345	0.363	72.500	241,815
2022-04-13	0.380	0.380	0.343	0.353	70.500	345,149

← NewerPage 19 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.