Shares Magazine
5.00p+0.00 (+0.00%)02 May 2025, 15:35
Blue Star Capital PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 5.00p | 4.02p | 4.02p | 5.00p | 1,985 |
| May 1, 2025 | 4.75p | 5.49p | 4.00p | 5.00p | 25,854 |
| Apr 30, 2025 | 4.75p | 5.50p | 5.50p | 4.75p | 1,854 |
| Apr 29, 2025 | 4.75p | 5.50p | 5.50p | 4.75p | 181 |
| Apr 28, 2025 | 5.25p | 5.00p | 4.00p | 4.75p | 37,640 |
| Apr 25, 2025 | 5.25p | 5.50p | 5.00p | 5.25p | 1,237 |
| Apr 24, 2025 | 5.25p | 5.06p | 5.01p | 5.25p | 6,444 |
| Apr 23, 2025 | 5.25p | 5.01p | 5.01p | 5.25p | 3,750 |
| Apr 22, 2025 | 5.25p | 5.06p | 5.06p | 5.25p | 3,361 |
| Apr 17, 2025 | 5.25p | 5.44p | 5.44p | 5.25p | 1,500 |
| Apr 16, 2025 | 5.25p | 5.50p | 5.50p | 5.25p | 24,000 |
| Apr 14, 2025 | 5.25p | 5.00p | 5.00p | 5.25p | 2,000 |
| Apr 11, 2025 | 5.25p | 5.44p | 5.00p | 5.25p | 6,973 |
| Apr 10, 2025 | 5.25p | 5.50p | 5.50p | 5.25p | 454 |
| Apr 9, 2025 | 5.25p | 5.50p | 5.44p | 5.25p | 3,261 |
| Apr 8, 2025 | 5.25p | 5.50p | 5.00p | 5.25p | 11,976 |
| Apr 4, 2025 | 6.25p | 7.00p | 5.00p | 5.25p | 101,992 |
| Apr 3, 2025 | 6.50p | 7.00p | 6.00p | 6.25p | 132 |
| Apr 2, 2025 | 6.50p | 7.00p | 7.00p | 6.50p | 21 |
| Apr 1, 2025 | 6.75p | 6.00p | 6.00p | 6.50p | 24,908 |
| Mar 31, 2025 | 6.75p | 7.22p | 6.00p | 6.75p | 52,814 |
| Mar 28, 2025 | 6.75p | 7.45p | 7.45p | 6.75p | 1,342 |
| Mar 26, 2025 | 7.50p | 8.00p | 7.00p | 7.50p | 5,072 |
| Mar 24, 2025 | 7.50p | 8.00p | 7.00p | 7.50p | 527,791 |
| Mar 20, 2025 | 7.50p | 7.12p | 7.12p | 7.50p | 7,198 |
| Mar 19, 2025 | 7.50p | 7.88p | 7.12p | 7.50p | 18,145 |
| Mar 17, 2025 | 7.50p | 7.55p | 7.00p | 7.50p | 40,224 |
| Mar 14, 2025 | 7.50p | 7.55p | 7.55p | 7.50p | 1,391 |
| Mar 12, 2025 | 7.50p | 7.55p | 7.55p | 7.50p | 4,096 |
| Mar 11, 2025 | 8.00p | 9.00p | 6.70p | 7.50p | 93,639 |
| Mar 10, 2025 | 8.00p | 9.00p | 9.00p | 8.00p | 5 |
| Mar 7, 2025 | 8.00p | 8.05p | 7.00p | 8.00p | 119 |
| Mar 6, 2025 | 8.00p | 9.00p | 7.00p | 8.00p | 26,152 |
| Mar 5, 2025 | 8.00p | 9.00p | 9.00p | 8.00p | 44 |
| Mar 4, 2025 | 8.50p | 9.00p | 8.76p | 8.00p | 2,505 |
| Mar 3, 2025 | 8.50p | 9.00p | 8.00p | 8.50p | 9,771 |
| Feb 28, 2025 | 8.75p | 8.11p | 8.11p | 8.50p | 6,830 |
| Feb 27, 2025 | 9.50p | 9.06p | 8.50p | 8.75p | 23,545 |
| Feb 26, 2025 | 9.50p | 10.00p | 9.22p | 9.50p | 42,425 |
| Feb 25, 2025 | 10.00p | 10.00p | 9.55p | 9.75p | 7,169 |
| Feb 24, 2025 | 11.00p | 10.10p | 10.00p | 10.00p | 59,910 |
| Feb 21, 2025 | 11.00p | 11.33p | 10.00p | 11.00p | 9,598 |
| Feb 20, 2025 | 11.00p | 12.00p | 10.38p | 11.00p | 62,691 |
| Feb 19, 2025 | 11.00p | 12.00p | 10.25p | 11.00p | 70,025 |
| Feb 18, 2025 | 9.25p | 12.00p | 9.50p | 11.00p | 89,536 |
| Feb 17, 2025 | 9.25p | 9.00p | 9.00p | 9.25p | 526 |
| Feb 14, 2025 | 9.25p | 9.50p | 9.02p | 9.25p | 9,291 |
| Feb 13, 2025 | 9.25p | 9.07p | 9.00p | 9.25p | 16,028 |
| Feb 12, 2025 | 8.50p | 9.50p | 9.00p | 9.25p | 40,901 |
| Feb 11, 2025 | 7.75p | 9.00p | 8.50p | 8.50p | 138,865 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.