Blue Star Capital plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	0.413	0.414	0.380	0.385	77.000	182,482
2022-04-11	0.463	0.467	0.400	0.413	82.500	434,133
2022-04-08	0.475	0.478	0.430	0.463	92.500	428,377
2022-04-07	0.480	0.538	0.461	0.475	95.000	1,538,235
2022-04-06	0.425	0.469	0.405	0.445	89.000	821,995
2022-04-05	0.388	0.425	0.383	0.418	83.500	333,456
2022-04-04	0.400	0.420	0.373	0.388	77.500	321,317
2022-04-01	0.395	0.410	0.375	0.395	79.000	195,616
2022-03-31	0.408	0.429	0.390	0.395	79.000	733,779
2022-03-30	0.340	0.409	0.330	0.390	78.000	481,188
2022-03-29	0.373	0.380	0.325	0.340	68.000	384,652
2022-03-28	0.435	0.448	0.356	0.373	74.500	976,105
2022-03-25	0.275	0.400	0.266	0.398	79.500	1,474,554
2022-03-24	0.263	0.275	0.233	0.275	55.000	440,500
2022-03-23	0.279	0.279	0.260	0.263	52.500	203,646
2022-03-22	0.285	0.285	0.268	0.280	56.000	110,457
2022-03-21	0.275	0.285	0.275	0.285	57.000	71,844
2022-03-18	0.275	0.284	0.260	0.275	55.000	183,401
2022-03-17	0.275	0.280	0.265	0.275	55.000	84,359
2022-03-16	0.277	0.277	0.260	0.275	55.000	161,331
2022-03-15	0.291	0.291	0.260	0.283	56.500	351,481
2022-03-14	0.300	0.318	0.290	0.295	59.000	218,311
2022-03-11	0.300	0.330	0.293	0.300	60.000	283,385
2022-03-10	0.300	0.319	0.280	0.300	60.000	369,870
2022-03-09	0.270	0.305	0.251	0.300	60.000	546,157
2022-03-08	0.268	0.270	0.245	0.265	53.000	398,404
2022-03-07	0.290	0.290	0.250	0.268	53.500	298,164
2022-03-04	0.316	0.316	0.290	0.300	60.000	267,251
2022-03-03	0.325	0.335	0.301	0.320	64.000	154,135
2022-03-02	0.345	0.345	0.300	0.325	65.000	609,996
2022-03-01	0.360	0.370	0.340	0.345	69.000	173,468
2022-02-28	0.370	0.380	0.339	0.360	72.000	284,849
2022-02-25	0.360	0.390	0.343	0.370	74.000	328,926
2022-02-24	0.380	0.380	0.332	0.355	71.000	694,298
2022-02-23	0.385	0.404	0.370	0.390	78.000	318,839
2022-02-22	0.397	0.397	0.362	0.385	77.000	397,900
2022-02-21	0.440	0.450	0.387	0.400	80.000	566,856
2022-02-18	0.450	0.465	0.422	0.445	89.000	673,895
2022-02-17	0.445	0.470	0.442	0.450	90.000	251,788
2022-02-16	0.480	0.488	0.440	0.445	89.000	611,916
2022-02-15	0.370	0.475	0.365	0.460	92.000	1,057,869
2022-02-14	0.403	0.406	0.372	0.385	77.000	328,455
2022-02-11	0.365	0.423	0.346	0.403	80.500	719,710
2022-02-10	0.348	0.387	0.343	0.365	73.000	505,081
2022-02-09	0.345	0.360	0.335	0.348	69.500	314,115
2022-02-08	0.328	0.357	0.320	0.345	69.000	563,629
2022-02-07	0.345	0.345	0.319	0.328	65.500	365,753
2022-02-04	0.344	0.350	0.317	0.345	69.000	234,756
2022-02-03	0.350	0.360	0.333	0.344	68.700	384,403
2022-02-02	0.380	0.383	0.342	0.350	70.000	273,068
2022-02-01	0.355	0.397	0.337	0.380	76.000	296,890
2022-01-31	0.318	0.368	0.310	0.355	71.000	484,414
2022-01-28	0.313	0.340	0.306	0.318	63.500	279,261
2022-01-27	0.318	0.320	0.298	0.313	62.500	359,310
2022-01-26	0.357	0.357	0.310	0.318	63.500	513,970
2022-01-25	0.355	0.390	0.342	0.355	71.000	581,012
2022-01-24	0.424	0.424	0.330	0.365	73.000	979,716
2022-01-21	0.450	0.457	0.410	0.425	85.000	258,328
2022-01-20	0.435	0.488	0.435	0.450	90.000	591,461
2022-01-19	0.480	0.486	0.413	0.435	87.000	747,970

← NewerPage 20 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.