Shares Magazine
6.75p-0.75 (-10.00%)28 Mar 2025, 09:19
Blue Star Capital PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 7.75p | 8.50p | 7.00p | 7.75p | 9,007 |
| Feb 7, 2025 | 7.75p | 7.65p | 7.54p | 7.75p | 2,099 |
| Feb 6, 2025 | 7.50p | 8.44p | 7.94p | 7.75p | 11,276 |
| Feb 5, 2025 | 7.50p | 8.30p | 7.35p | 7.50p | 77,888 |
| Feb 4, 2025 | 7.75p | 7.88p | 7.00p | 7.50p | 49,646 |
| Feb 3, 2025 | 8.25p | 8.50p | 7.35p | 7.75p | 83,238 |
| Jan 31, 2025 | 8.50p | 8.70p | 7.50p | 8.25p | 48,428 |
| Jan 30, 2025 | 8.50p | 9.00p | 8.16p | 8.50p | 48,381 |
| Jan 29, 2025 | 8.50p | 8.67p | 8.15p | 8.50p | 31,529 |
| Jan 28, 2025 | 9.75p | 9.50p | 8.00p | 8.50p | 190,286 |
| Jan 27, 2025 | 10.00p | 11.00p | 9.33p | 9.50p | 75,076 |
| Jan 24, 2025 | 10.50p | 11.50p | 9.33p | 9.75p | 191,956 |
| Jan 23, 2025 | 11.00p | 12.00p | 9.36p | 10.50p | 200,926 |
| Jan 22, 2025 | 12.25p | 12.22p | 10.00p | 11.00p | 514,104 |
| Jan 21, 2025 | 11.75p | 14.50p | 12.00p | 12.25p | 755,597 |
| Jan 20, 2025 | 8.50p | 12.50p | 8.95p | 12.00p | 1,543,193 |
| Jan 17, 2025 | 7.50p | 8.11p | 7.33p | 8.25p | 156,465 |
| Jan 16, 2025 | 6.75p | 9.00p | 6.50p | 7.50p | 283,135 |
| Jan 15, 2025 | 5.75p | 7.00p | 5.00p | 6.75p | 314,538 |
| Jan 14, 2025 | 8.25p | 8.00p | 4.50p | 5.75p | 1,172,794 |
| Jan 13, 2025 | 2.50p | 9.50p | 2.55p | 8.25p | 2,732,053 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.