Canada Markets closed

Blue Star Capital plc (BLU.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
0.14750.0000 (0.00%)
At close: 04:14PM BST
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 20220.14800.15300.14000.14800.14805,986,142
Sept 29, 20220.14800.15200.14000.14800.148032,000,903
Sept 28, 20220.14500.15500.14200.15000.150075,525,491
Sept 27, 20220.14300.14500.14200.14300.143032,367,967
Sept 26, 20220.15800.16200.14000.14500.145030,148,101
Sept 23, 20220.15500.15900.14500.15300.153047,749,986
Sept 22, 20220.15300.15400.14700.15500.155027,985,885
Sept 21, 20220.16300.16100.15000.15300.153085,411,794
Sept 20, 20220.17800.17900.16100.16300.163069,542,049
Sept 16, 20220.17800.18900.16600.17800.1780100,867,663
Sept 15, 20220.17800.18000.17900.17800.17804,293,552
Sept 14, 20220.17800.18000.17200.17800.178016,439,691
Sept 13, 20220.19800.19700.17600.17800.178016,250,565
Sept 12, 20220.21100.21100.18500.19800.198060,063,067
Sept 09, 20220.18800.20000.18300.19800.198015,738,521
Sept 08, 20220.17500.19500.17400.18800.188081,740,972
Sept 07, 20220.17800.18300.17000.17300.173023,574,537
Sept 06, 20220.18300.18000.17500.17800.178040,690,809
Sept 05, 20220.16800.18500.16500.18300.183034,992,753
Sept 02, 20220.16800.17000.16500.16800.168046,124,904
Sept 01, 20220.16800.16800.16500.16800.168028,356,028
Aug 31, 20220.17500.17300.17000.17300.173015,050,971
Aug 30, 20220.18300.18300.17000.17500.175021,050,164
Aug 26, 20220.19300.19000.18100.18300.183022,155,738
Aug 25, 20220.19000.19800.18800.19300.193011,127,177
Aug 24, 20220.18800.19100.18200.18300.183020,825,840
Aug 23, 20220.19500.19600.18500.18800.18804,314,967
Aug 22, 20220.18800.19600.17000.19500.195058,020,482
Aug 19, 20220.18300.19500.18300.18800.188034,890,153
Aug 18, 20220.18800.18900.18500.18300.183010,076,931
Aug 17, 20220.20300.20100.17700.18800.188045,918,541
Aug 16, 20220.20500.20100.19500.20300.203012,528,037
Aug 15, 20220.20800.20900.19700.20500.205010,171,980
Aug 12, 20220.20800.20900.20500.20800.20803,693,458
Aug 11, 20220.20000.21800.19500.20800.208048,279,127
Aug 10, 20220.20000.20000.19500.20000.20002,323,386
Aug 09, 20220.19800.20100.19000.20000.200013,046,639
Aug 08, 20220.20300.20200.19500.20300.203011,043,543
Aug 05, 20220.21500.20800.20000.20300.203019,731,659
Aug 04, 20220.20800.21800.20700.21500.21506,164,742
Aug 03, 20220.20800.21000.20100.20800.208010,871,567
Aug 02, 20220.21500.21400.20300.20800.20807,284,995
Aug 01, 20220.21000.21400.21000.21500.21503,549,202
Jul 29, 20220.22300.22300.21000.21500.215011,937,523
Jul 28, 20220.22500.22300.21400.22300.223021,862,941
Jul 27, 20220.22800.23000.21300.22500.225019,251,513
Jul 26, 20220.21500.23900.21000.22800.228031,913,550
Jul 25, 20220.23300.22700.21000.21500.215024,827,697
Jul 22, 20220.23500.24000.22300.23300.233023,000,655
Jul 21, 20220.22300.24000.21000.23500.235089,461,785
Jul 20, 20220.21500.22700.20000.22300.223029,763,429
Jul 19, 20220.21500.21600.21000.21500.21505,786,867
Jul 18, 20220.22500.23000.21000.21500.215012,253,655
Jul 15, 20220.23300.23100.21400.22500.225036,254,712
Jul 14, 20220.23300.23300.22000.23300.233012,152,935
Jul 13, 20220.23000.23800.22000.23300.233014,963,994
Jul 12, 20220.22500.23300.22500.23000.23009,953,437
Jul 11, 20220.22800.23400.22000.22500.22505,096,682
Jul 08, 20220.22500.23000.22300.22800.228011,454,611
Jul 07, 20220.24300.23500.22300.22500.225015,921,465
Jul 06, 20220.23500.24400.23500.24300.24304,613,546
Jul 05, 20220.24300.24400.23200.23500.235019,425,332
Jul 04, 20220.24500.24900.23600.24300.243014,424,564
Jul 01, 20220.24800.25200.24500.24800.248011,144,969
Jun 30, 20220.27800.28300.24400.24800.248048,347,715
Jun 29, 20220.24300.28000.23700.27800.278027,205,974
Jun 28, 20220.24800.24500.23600.24300.243019,324,810
Jun 27, 20220.26000.25500.24500.24800.248010,387,877
Jun 24, 20220.25300.25800.24500.26000.260014,599,938
Jun 23, 20220.26300.26400.24300.25300.253038,646,398
Jun 22, 20220.26800.26500.25000.26300.263018,492,138
Jun 21, 20220.26500.26500.26000.26800.26805,880,477
Jun 20, 20220.25300.26300.24100.26500.265017,137,571
Jun 17, 20220.25800.25700.24800.25300.253019,514,538
Jun 16, 20220.26800.26900.25500.25800.25808,254,791
Jun 15, 20220.27300.27000.25900.26800.268021,408,718
Jun 14, 20220.27500.27200.26500.27300.27305,949,328
Jun 13, 20220.29000.28700.26200.27500.275059,274,670
Jun 10, 20220.30000.30700.28500.29000.290021,992,116
Jun 09, 20220.29500.31500.28500.30000.300044,713,489
Jun 08, 20220.29000.29800.28300.29500.295019,284,230
Jun 07, 20220.29300.28700.28100.29000.290021,205,221
Jun 06, 20220.28500.30000.28300.29300.293029,157,393
Jun 01, 20220.28300.29600.27500.28500.285059,587,499
May 31, 20220.29500.30000.27700.28300.283057,202,148
May 30, 20220.32000.33000.29300.30000.300031,367,192
May 27, 20220.31000.33000.30000.32000.320025,717,406
May 26, 20220.31500.31800.29800.31000.310019,605,100
May 25, 20220.30300.32800.29300.31500.315024,063,564
May 24, 20220.31300.31600.29600.30300.303014,203,195
May 23, 20220.32800.33400.30500.31300.313013,508,078
May 20, 20220.31000.34800.31800.32800.328038,456,764
May 19, 20220.31000.31900.29300.31000.310012,705,365
May 18, 20220.29500.31800.29100.31000.310051,195,178
May 17, 20220.29000.30900.28900.29500.295029,133,552
May 16, 20220.29800.30400.28000.29000.290016,835,449
May 13, 20220.29300.31000.28500.29800.298026,850,552
May 12, 20220.30500.30200.27200.28800.288052,178,249
May 11, 20220.30800.32800.29300.30300.303042,556,046
May 10, 20220.29800.32000.28000.30800.308062,374,535
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...