BLU

Blue Star Capital Historical Data

Company Name Stock Ticker Symbol Market Type
Blue Star Capital Plc BLU London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.0025 -1.61% 0.1525 10:17:22
Open Price Low Price High Price Close Price Prev Close
0.155 0.145 0.1575 0.1525 0.155
more quote information »
Industry Sector
GENERAL FINANCIAL

BLU Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.17750.1850.1450.16424671,832,068-0.025-14.08%
1 Month0.19250.20750.1450.17438740,494,080-0.04-20.78%
3 Months0.24750.25250.1450.19498525,819,466-0.095-38.38%
6 Months0.280.540.1450.30902441,625,897-0.1275-45.54%
1 Year0.140.590.120.32083180,535,6430.01258.93%
3 Years0.0950.590.0650.25711248,618,5120.057560.53%
5 Years0.3350.690.0650.27594639,560,606-0.1825-54.48%

BLU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2022 0.1525 -0.0025 -1.61% 0.155 0.1575 0.145 52,742,750
Sep 22 2022 0.155 0.0025 1.64% 0.1525 0.155 0.1475 27,985,885
Sep 21 2022 0.1525 -0.01 -6.15% 0.1625 0.1625 0.1525 85,411,794
Sep 20 2022 0.1625 -0.015 -8.45% 0.1775 0.1775 0.1625 69,542,049
Sep 16 2022 0.1775 0.00 0.0% 0.1775 0.185 0.1675 104,388,543
Sep 15 2022 0.1775 0.00 0.0% 0.1775 0.1775 0.1775 4,693,552
Sep 14 2022 0.1775 0.00 0.0% 0.1775 0.1775 0.1725 17,945,475
Sep 13 2022 0.1775 -0.02 -10.13% 0.1975 0.1975 0.1775 16,250,565
Sep 12 2022 0.1975 0.00 0.0% 0.1975 0.2075 0.185 60,063,067
Sep 09 2022 0.1975 0.01 5.33% 0.1875 0.1975 0.1875 15,738,521
Sep 08 2022 0.1875 0.015 8.7% 0.175 0.19 0.175 81,740,972
Sep 07 2022 0.1725 -0.005 -2.82% 0.1775 0.185 0.1725 23,574,537
Sep 06 2022 0.1775 -0.005 -2.74% 0.1825 0.1825 0.1725 40,690,809
Sep 05 2022 0.1825 0.015 8.96% 0.1675 0.1825 0.1675 35,382,975
Sep 02 2022 0.1675 0.00 0.0% 0.1675 0.1675 0.1675 48,541,094
Sep 01 2022 0.1675 -0.005 -2.9% 0.1675 0.17 0.165 35,267,714
Aug 31 2022 0.1725 -0.0025 -1.43% 0.175 0.175 0.1725 15,050,971
Aug 30 2022 0.175 -0.0075 -4.11% 0.1825 0.1825 0.1725 23,050,164
Aug 26 2022 0.1825 -0.01 -5.19% 0.1925 0.1925 0.1825 23,574,746
Aug 25 2022 0.1925 0.01 5.48% 0.19 0.195 0.19 11,127,177
See More Historical Prices ยป
Your Recent History
LSE
BLU
Blue Star ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220925 21:06:21