Canada markets closed

Blue Star Capital plc (BLU.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
0.2075-0.0175 (-7.78%)
At close: 04:22PM GMT
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 20230.00000.00000.00000.20750.207510,308,730
Jan 30, 20230.23500.24500.22100.22500.225023,402,696
Jan 27, 20230.22500.24000.22100.23500.235083,872,181
Jan 26, 20230.21000.23800.21400.22500.225060,969,403
Jan 25, 20230.22500.23800.20100.21000.210069,736,600
Jan 24, 20230.19000.24200.19100.22500.2250157,785,944
Jan 23, 20230.18000.20000.18000.19000.190061,594,455
Jan 20, 20230.16500.18500.16800.18000.180030,576,232
Jan 19, 20230.16000.16900.15000.16500.165086,746,207
Jan 18, 20230.17800.17900.15500.16000.1600104,913,414
Jan 17, 20230.16000.18700.16000.17800.1780153,312,780
Jan 16, 20230.15000.17900.14900.16000.1600132,593,304
Jan 13, 20230.14500.16400.14400.15000.150063,769,113
Jan 12, 20230.13300.15000.13100.14500.145090,204,624
Jan 11, 20230.13800.13700.13100.13300.133013,991,130
Jan 10, 20230.14300.14200.13500.13800.138024,871,838
Jan 09, 20230.14500.15000.13700.14300.143032,659,422
Jan 06, 20230.14300.14800.13300.14500.145070,582,668
Jan 05, 20230.13800.14500.13700.14300.143036,235,088
Jan 04, 20230.14500.15000.13600.13800.138021,326,220
Jan 03, 20230.14800.15200.13100.14500.145025,651,271
Dec 30, 20220.13300.15500.13400.14800.148023,604,236
Dec 29, 20220.13500.13500.13000.13300.133023,450,810
Dec 28, 20220.13800.13800.13100.13500.135015,929,220
Dec 23, 20220.14300.14200.13200.13800.138027,459,035
Dec 22, 20220.14000.14100.13500.14000.140024,739,305
Dec 21, 20220.14500.14300.13000.14000.140052,540,239
Dec 20, 20220.14500.14700.14000.14500.145013,525,072
Dec 19, 20220.15500.15600.14100.14500.145030,322,054
Dec 16, 20220.12500.16500.12500.15500.1550218,288,211
Dec 15, 20220.12300.13400.12400.12500.125029,562,159
Dec 14, 20220.13300.12600.12000.12300.123029,637,229
Dec 13, 20220.14000.13700.12600.13300.133032,503,136
Dec 12, 20220.12500.14900.12300.13500.1350119,459,748
Dec 09, 20220.13300.13400.12200.12500.1250110,708,469
Dec 08, 20220.13300.13800.13000.13300.133012,553,536
Dec 07, 20220.13300.13500.13400.13300.13301,801,927
Dec 06, 20220.13800.13800.13000.13300.133022,216,657
Dec 05, 20220.13800.13700.13300.13800.13804,477,314
Dec 02, 20220.13800.13700.13500.13800.13804,256,858
Dec 01, 20220.14000.14200.12600.13800.1380111,348,699
Nov 30, 20220.14500.14300.13000.14000.140052,848,751
Nov 29, 20220.13800.14400.13500.14500.145031,326,544
Nov 28, 20220.14800.14800.13200.13800.138045,895,829
Nov 25, 20220.14800.15200.14500.14800.148033,649,141
Nov 24, 20220.14500.15000.14000.14800.148036,371,944
Nov 23, 20220.15800.15800.14400.14500.145053,735,359
Nov 22, 20220.15800.16000.15500.15800.158016,170,033
Nov 21, 20220.15500.16000.15200.15800.158010,827,265
Nov 18, 20220.15500.15900.15000.15500.155023,550,512
Nov 17, 20220.16500.16700.15000.15500.155026,618,450
Nov 16, 20220.16800.16900.16100.16500.165011,738,968
Nov 15, 20220.17000.17700.16500.16800.168034,670,456
Nov 14, 20220.17800.17800.16800.17000.17009,819,205
Nov 11, 20220.17000.18600.15500.17800.178065,280,062
Nov 10, 20220.17500.18000.17000.17000.170010,242,432
Nov 09, 20220.19000.19000.17400.17500.175025,739,950
Nov 08, 20220.19000.19400.18100.19000.190015,568,724
Nov 07, 20220.18500.19800.18600.19000.190018,996,306
Nov 04, 20220.17800.20000.17700.18500.185052,786,135
Nov 03, 20220.16800.18300.17100.17800.178012,602,333
Nov 02, 20220.19000.19400.16300.16800.168037,833,021
Nov 01, 20220.18500.20500.18100.19000.190066,874,694
Oct 31, 20220.16800.20300.17400.18500.185068,010,476
Oct 28, 20220.15800.17000.14800.16000.160079,008,792
Oct 27, 20220.17300.17100.15600.15800.158058,462,698
Oct 26, 20220.16500.18800.15200.17300.173072,415,624
Oct 25, 20220.16300.16900.15500.16500.165080,135,118
Oct 24, 20220.15500.18200.14400.16300.163072,315,186
Oct 21, 20220.15300.15700.14700.15500.155022,065,359
Oct 20, 20220.15500.15500.14000.15300.153043,327,711
Oct 19, 20220.16300.16000.14300.15300.153043,435,023
Oct 18, 20220.16000.16800.14300.16000.160064,056,157
Oct 17, 20220.17000.17200.14500.15800.158047,850,661
Oct 14, 20220.13800.19000.12100.17000.1700101,651,443
Oct 13, 20220.14000.14500.13800.13800.13807,361,567
Oct 12, 20220.14300.14700.12100.14000.140060,244,799
Oct 11, 20220.14500.14500.13100.14300.14306,720,727
Oct 10, 20220.15000.15000.14000.14500.14508,381,195
Oct 07, 20220.15000.15000.14400.15000.15008,443,829
Oct 06, 20220.14800.16000.14500.15000.150031,534,025
Oct 05, 20220.15500.15600.14200.14800.148023,377,650
Oct 04, 20220.14500.15700.14200.15500.155013,522,809
Oct 03, 20220.14800.15000.14000.14500.14509,924,055
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...