Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Blue Star Capital plc (BLU.L)

Compare
5.25
0.00
(0.00%)
At close: April 17 at 10:02:55 AM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20255.255.445.445.255.251,500
Apr 16, 20255.255.495.495.255.2524,000
Apr 15, 20255.255.255.255.255.25-
Apr 14, 20255.255.005.005.255.252,000
Apr 11, 20255.255.445.005.255.256,973
Apr 10, 20255.255.505.505.255.25454
Apr 9, 20255.255.505.445.255.253,261
Apr 8, 20255.255.505.005.255.2511,976
Apr 7, 20255.255.255.255.255.25-
Apr 4, 20256.257.005.005.255.25101,992
Apr 3, 20256.507.006.006.256.25132
Apr 2, 20256.507.007.006.506.5021
Apr 1, 20256.756.006.006.506.5024,908
Mar 31, 20256.757.226.006.756.7552,814
Mar 28, 20256.757.457.456.756.751,342
Mar 27, 20257.507.507.507.507.50-
Mar 26, 20257.508.007.007.507.505,072
Mar 25, 20257.507.507.507.507.50-
Mar 24, 20257.508.007.007.507.50527,791
Mar 21, 20257.507.507.507.507.50-
Mar 20, 20257.507.127.127.507.507,198
Mar 19, 20257.507.887.127.507.5018,145
Mar 18, 20257.507.507.507.507.50-
Mar 17, 20257.507.557.007.507.5040,224
Mar 14, 20257.507.557.557.507.501,391
Mar 13, 20257.507.507.507.507.50-
Mar 12, 20257.507.557.557.507.504,096
Mar 11, 20258.009.006.707.507.5093,639
Mar 10, 20258.009.009.008.008.005
Mar 7, 20258.008.057.008.008.00119
Mar 6, 20258.009.007.008.008.0026,152
Mar 5, 20258.009.009.008.008.0044
Mar 4, 20258.509.008.768.008.002,505
Mar 3, 20258.509.008.008.508.509,771
Feb 28, 20258.758.118.118.508.506,830
Feb 27, 20259.509.068.508.758.7523,545
Feb 26, 20259.5010.009.229.509.5042,425
Feb 25, 202510.0010.009.559.759.757,169
Feb 24, 202511.0010.1010.0010.0010.0059,910
Feb 21, 202511.0011.3310.0011.0011.009,598
Feb 20, 202511.0012.0010.3811.0011.0062,691
Feb 19, 202511.0012.0010.2511.0011.0070,025
Feb 18, 20259.2512.009.5011.0011.0089,536
Feb 17, 20259.259.009.009.259.25526
Feb 14, 20259.259.509.029.259.259,291
Feb 13, 20259.259.079.009.259.2516,028
Feb 12, 20258.509.509.009.259.2540,901
Feb 11, 20257.759.008.508.508.50138,865
Feb 10, 20257.758.507.007.757.759,007
Feb 7, 20257.757.657.537.757.752,099
Feb 6, 20257.508.447.947.757.7511,276
Feb 5, 20257.508.307.357.507.5077,888
Feb 4, 20257.757.887.007.507.5049,646
Feb 3, 20258.258.507.357.757.7583,238
Jan 31, 20258.508.707.508.258.2548,428
Jan 30, 20258.509.008.168.508.5048,381
Jan 29, 20258.508.678.158.508.5031,529
Jan 28, 20259.759.508.008.508.50190,286
Jan 27, 202510.0011.009.339.509.5075,076
Jan 24, 202510.5011.509.339.759.75191,956
Jan 23, 202511.0012.009.3610.5010.50200,926
Jan 22, 202512.2512.2210.0011.0011.00514,104
Jan 21, 202511.7514.5012.0012.2512.25755,597
Jan 20, 20258.5012.508.9512.0012.001,543,193
Jan 17, 20257.508.117.328.258.25156,465
Jan 16, 20256.759.006.507.507.50283,135
Jan 15, 20255.757.005.006.756.75314,538
Jan 14, 20258.258.004.505.755.751,172,794
Jan 13, 20252.509.502.558.258.252,732,053
Jan 10, 20252.502.982.062.502.50179,171
Jan 9, 20253.003.801.902.502.50523,533
Jan 8, 2025 1:200 Stock Splits
Jan 8, 20253.003.952.563.003.0064,498
Jan 7, 2025 1:200 Stock Splits
Jan 7, 20253.004.003.953.003.00126,036
Jan 6, 20253.604.002.003.603.6048,412
Jan 3, 20253.604.004.003.603.605,316
Jan 2, 20253.604.002.003.603.6035,368
Dec 31, 20243.604.002.003.603.6031,424
Dec 30, 20243.604.002.003.603.6018,353
Dec 27, 20243.604.002.003.603.601,401
Dec 24, 20243.604.002.203.603.6011,327
Dec 23, 20243.604.404.003.603.603,612
Dec 20, 20243.604.402.003.603.603,174
Dec 19, 20243.604.402.203.603.6010,338
Dec 18, 20243.004.402.003.603.60171,441
Dec 17, 20244.003.602.003.003.0091,018
Dec 16, 20244.004.803.204.004.001,069
Dec 13, 20244.004.803.204.004.0060,101
Dec 12, 20243.603.803.004.004.00169,728
Dec 11, 20244.605.003.403.603.6035,147
Dec 10, 20244.005.003.204.604.6033,752
Dec 9, 20243.603.803.004.004.0036,370
Dec 6, 20244.004.603.003.603.60282,422
Dec 5, 20244.004.603.404.004.00113,280
Dec 4, 20243.606.003.404.004.00430,444
Dec 3, 20243.609.603.203.603.602,560,799
Dec 2, 20242.604.002.403.603.60614,953
Nov 29, 20242.603.002.002.602.6037,828
Nov 28, 20242.602.402.002.602.6085,729
Nov 27, 20242.602.402.002.602.6061,248
Nov 26, 20242.602.002.002.602.605,025
Nov 25, 20242.603.002.402.602.604,202
Nov 22, 20242.602.602.402.602.6044,841
Nov 21, 20242.602.002.002.602.607,500
Nov 20, 20242.602.002.002.602.6079,476
Nov 19, 20242.602.602.602.602.60-
Nov 18, 20242.603.002.002.602.6060,793
Nov 15, 20242.602.602.002.602.6050,128
Nov 14, 20242.602.002.002.602.605,382
Nov 13, 20242.602.602.002.602.6016,919
Nov 12, 20242.602.602.002.602.6027,413
Nov 11, 20242.603.002.002.602.6012,078
Nov 8, 20242.603.003.002.602.60102
Nov 7, 20242.602.602.602.602.60-
Nov 6, 20243.003.402.002.602.60295,809
Nov 5, 20242.602.402.002.602.6024,992
Nov 4, 20242.602.602.602.602.6015,000
Nov 1, 20242.603.002.202.602.6034,577
Oct 31, 20242.602.602.602.602.607,761
Oct 30, 20242.602.602.602.602.60-
Oct 29, 20242.602.602.602.602.602,500
Oct 28, 20242.602.602.402.602.609,303
Oct 25, 20242.603.003.002.602.6068
Oct 24, 20242.603.002.202.602.606,026
Oct 23, 20242.603.002.002.602.6011,483
Oct 22, 20242.603.002.202.602.6026,432
Oct 21, 20242.602.802.202.602.6024,973
Oct 18, 20242.603.003.002.602.60511
Oct 17, 20242.602.802.202.602.6028,383
Oct 16, 20242.603.003.002.602.603
Oct 15, 20242.602.802.202.602.604,496
Oct 14, 20242.602.802.802.602.60425
Oct 11, 20242.602.602.402.602.6031,864
Oct 10, 20243.002.802.002.602.60292,238
Oct 9, 20243.002.802.403.003.006,726
Oct 8, 20243.003.002.003.003.0091,696
Oct 7, 20243.003.402.403.003.00126,477
Oct 4, 20244.003.803.003.603.60388,772
Oct 3, 20244.003.803.804.004.00257
Oct 2, 20244.003.403.404.004.0043,435
Oct 1, 20244.003.803.204.004.0053,899
Sep 30, 20244.004.003.404.004.0020,649
Sep 27, 20244.004.203.404.004.0031,390
Sep 26, 20244.004.204.204.004.00600
Sep 25, 20244.004.203.404.004.009,707
Sep 24, 20244.004.004.004.004.0012,923
Sep 23, 20244.004.003.204.004.0075,051
Sep 20, 20244.004.003.204.004.005,122
Sep 19, 20244.004.003.204.004.0018,941
Sep 18, 20244.004.203.204.004.004,893
Sep 17, 20244.004.204.204.004.002
Sep 16, 20244.003.203.204.004.00575
Sep 13, 20244.004.203.204.004.005,152
Sep 12, 20244.004.204.204.004.002
Sep 11, 20244.004.203.204.004.005,379
Sep 10, 20244.004.204.204.004.0031
Sep 9, 20244.003.203.204.004.002,612
Sep 6, 20244.004.203.004.004.0018,618
Sep 5, 20244.004.203.204.004.002,892
Sep 4, 20244.004.403.204.004.004,706
Sep 3, 20244.004.403.204.004.0047,449
Sep 2, 20244.004.404.404.004.002,343
Aug 30, 20244.004.403.204.004.004,809
Aug 29, 20244.004.404.404.004.002,029
Aug 28, 20244.004.603.204.004.0014,891
Aug 27, 20244.004.603.004.004.00376,688
Aug 23, 20244.003.203.204.004.0050
Aug 22, 20244.004.004.004.004.00-
Aug 21, 20244.004.403.204.004.002,190
Aug 20, 20244.004.403.204.004.004,682
Aug 19, 20244.004.403.204.004.009,798
Aug 16, 20244.004.603.604.004.008,449
Aug 15, 20244.003.603.604.004.001,500
Aug 14, 20244.004.003.204.004.0062,367
Aug 13, 20244.604.804.004.004.00172,989
Aug 12, 20244.604.804.604.604.608,635
Aug 9, 20243.604.803.604.604.6092,620
Aug 8, 20243.604.003.603.603.6073,609
Aug 7, 20243.604.003.203.603.609,525
Aug 6, 20243.604.003.003.603.6013,790
Aug 5, 20244.004.603.203.603.6015,009
Aug 2, 20244.004.603.604.004.00695
Aug 1, 20244.004.003.604.004.0021,763
Jul 31, 20244.604.603.004.004.00289,107
Jul 30, 20244.604.604.004.604.6025,009
Jul 29, 20244.604.604.404.604.6018,472
Jul 26, 20244.604.604.404.604.605,532
Jul 25, 20244.604.604.604.604.601,639
Jul 24, 20244.604.604.604.604.60-
Jul 23, 20244.604.604.004.604.602,336
Jul 22, 20244.604.004.004.604.603,080
Jul 19, 20244.004.404.404.604.604,000
Jul 18, 20244.604.604.004.604.605,163
Jul 17, 20244.605.004.004.604.6087,234
Jul 16, 20244.604.204.204.604.6029,783
Jul 15, 20244.604.604.204.604.601,809
Jul 12, 20244.605.004.004.604.60115,098
Jul 11, 20245.004.804.004.604.60193,171
Jul 10, 20245.605.404.005.005.00119,530
Jul 9, 20245.605.605.005.605.6025,073
Jul 8, 20245.605.805.005.605.60159,855
Jul 5, 20246.006.005.005.605.6056,493
Jul 4, 20246.006.006.006.006.00168
Jul 3, 20246.006.005.206.006.001,944
Jul 2, 20246.006.205.206.006.004,964
Jul 1, 20246.005.405.406.006.0060,687
Jun 28, 20246.007.005.406.006.009,956
Jun 27, 20245.606.005.206.006.0088,978
Jun 26, 20246.006.405.205.605.6063,255
Jun 25, 20246.006.405.406.006.006,708
Jun 24, 20246.606.406.006.006.0038,978
Jun 21, 20246.606.606.006.606.607,904
Jun 20, 20246.606.006.006.606.6021,259
Jun 19, 20246.606.806.006.606.60177,538
Jun 18, 20247.008.006.206.606.6051,192
Jun 17, 20247.006.606.607.007.009,105
Jun 14, 20247.008.007.807.007.00483
Jun 13, 20247.008.006.607.007.001,491
Jun 12, 20247.007.006.607.007.001,107
Jun 11, 20247.608.006.607.007.0044,370
Jun 10, 20247.608.007.007.607.6087,124
Jun 7, 20246.607.806.007.607.60392,451
Jun 6, 20246.006.806.806.606.603,427
Jun 5, 20245.606.005.806.006.0012,629
Jun 4, 20245.606.005.805.605.60801
Jun 3, 20246.606.405.005.605.6024,284
May 31, 20246.606.606.006.606.6036,574
May 30, 20246.606.206.006.606.605,303
May 29, 20246.606.606.206.606.604,352
May 28, 20246.606.406.006.606.603,432
May 24, 20246.606.206.206.606.602,303
May 23, 20246.606.606.606.606.60-
May 22, 20246.606.606.406.606.60581
May 21, 20246.606.406.206.606.601,863
May 20, 20246.606.606.206.606.6027,288
May 17, 20246.606.406.006.606.6031,165
May 16, 20246.606.406.206.606.6060,378
May 15, 20246.007.006.006.606.60221,816
May 14, 20246.007.006.006.006.00150,806
May 13, 20246.006.205.406.006.0022,156
May 10, 20246.006.405.206.006.0053,260
May 9, 20246.006.805.206.006.0020,109
May 8, 20246.606.805.206.006.0087,266
May 7, 20246.607.006.006.606.6041,450
May 3, 20246.606.606.006.606.607,752
May 2, 20246.007.006.406.606.609,853
May 1, 20246.006.806.606.006.005,057
Apr 30, 20246.006.805.406.006.0018,467
Apr 29, 20246.607.006.006.006.0035,095
Apr 26, 20246.606.806.206.606.6029,531
Apr 25, 20246.606.806.006.606.6085,906
Apr 24, 20246.606.406.006.606.60166,258
Apr 23, 20246.606.806.406.606.60125,682
Apr 22, 20246.607.006.606.606.6037,788
Apr 19, 20246.606.606.406.606.608,288
Apr 18, 20246.606.606.206.606.606,728
Apr 17, 20246.606.606.406.606.6030,101