Blue Star Capital plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.013	0.013	0.012	0.013	2.500	44,842
2024-11-21	0.013	0.013	0.010	0.013	2.500	7,500
2024-11-20	0.013	0.013	0.010	0.013	2.500	79,477
2024-11-19	0.013	0.013	0.013	0.013	2.500	0
2024-11-18	0.013	0.015	0.010	0.013	2.500	60,793
2024-11-15	0.013	0.013	0.010	0.013	2.500	50,128
2024-11-14	0.013	0.013	0.010	0.013	2.500	5,383
2024-11-13	0.013	0.013	0.010	0.013	2.500	16,920
2024-11-12	0.013	0.013	0.010	0.013	2.500	27,413
2024-11-11	0.013	0.015	0.010	0.013	2.500	12,078
2024-11-08	0.013	0.015	0.013	0.013	2.500	102
2024-11-07	0.013	0.013	0.013	0.013	2.500	0
2024-11-06	0.015	0.017	0.010	0.013	2.500	295,810
2024-11-05	0.013	0.013	0.010	0.013	2.500	24,992
2024-11-04	0.013	0.013	0.013	0.013	2.500	15,000
2024-11-01	0.013	0.015	0.011	0.013	2.500	34,577
2024-10-31	0.013	0.013	0.013	0.013	2.500	7,762
2024-10-30	0.013	0.013	0.013	0.013	2.500	0
2024-10-29	0.013	0.013	0.013	0.013	2.500	2,500
2024-10-28	0.013	0.013	0.012	0.013	2.500	9,304
2024-10-25	0.013	0.015	0.013	0.013	2.500	68
2024-10-24	0.013	0.015	0.011	0.013	2.500	6,027
2024-10-23	0.013	0.015	0.010	0.013	2.500	11,483
2024-10-22	0.013	0.015	0.011	0.013	2.500	26,433
2024-10-21	0.013	0.014	0.011	0.013	2.500	24,973
2024-10-18	0.013	0.015	0.013	0.013	2.500	511
2024-10-17	0.013	0.014	0.011	0.013	2.500	28,383
2024-10-16	0.013	0.015	0.013	0.013	2.500	3
2024-10-15	0.013	0.014	0.011	0.013	2.500	4,496
2024-10-14	0.013	0.014	0.013	0.013	2.500	426
2024-10-11	0.013	0.013	0.012	0.013	2.500	31,865
2024-10-10	0.014	0.014	0.010	0.013	2.500	292,238
2024-10-09	0.015	0.015	0.012	0.015	3.000	6,727
2024-10-08	0.015	0.015	0.010	0.015	3.000	91,696
2024-10-07	0.015	0.017	0.012	0.015	3.000	126,478
2024-10-04	0.019	0.019	0.015	0.018	3.500	388,772
2024-10-03	0.020	0.020	0.019	0.020	4.000	258
2024-10-02	0.020	0.020	0.017	0.020	4.000	43,436
2024-10-01	0.020	0.020	0.016	0.020	4.000	53,899
2024-09-30	0.020	0.020	0.017	0.020	4.000	20,649
2024-09-27	0.020	0.021	0.017	0.020	4.000	31,390
2024-09-26	0.020	0.021	0.020	0.020	4.000	600
2024-09-25	0.020	0.021	0.017	0.020	4.000	9,707
2024-09-24	0.020	0.020	0.020	0.020	4.000	12,923
2024-09-23	0.020	0.020	0.016	0.020	4.000	75,052
2024-09-20	0.020	0.020	0.016	0.020	4.000	5,123
2024-09-19	0.020	0.020	0.016	0.020	4.000	18,942
2024-09-18	0.020	0.021	0.016	0.020	4.000	4,894
2024-09-17	0.020	0.021	0.020	0.020	4.000	2
2024-09-16	0.020	0.020	0.016	0.020	4.000	575
2024-09-13	0.020	0.021	0.016	0.020	4.000	5,153
2024-09-12	0.020	0.021	0.020	0.020	4.000	2
2024-09-11	0.020	0.021	0.016	0.020	4.000	5,379
2024-09-10	0.020	0.021	0.020	0.020	4.000	31
2024-09-09	0.020	0.020	0.016	0.020	4.000	2,613
2024-09-06	0.020	0.021	0.015	0.020	4.000	18,618
2024-09-05	0.020	0.021	0.016	0.020	4.000	2,893
2024-09-04	0.020	0.022	0.016	0.020	4.000	4,707
2024-09-03	0.020	0.022	0.016	0.020	4.000	47,450
2024-09-02	0.020	0.022	0.020	0.020	4.000	2,344

← NewerPage 9 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.