Shares Magazine
27.00p+4.00 (+17.39%)30 Jun 2025, 09:00
Blue Star Capital PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 27, 2025 | 21.50p | 26.50p | 21.00p | 23.00p | 1,428,035 |
| Jun 26, 2025 | 18.00p | 22.94p | 17.65p | 21.50p | 1,985,364 |
| Jun 25, 2025 | 18.50p | 19.00p | 14.00p | 16.50p | 910,143 |
| Jun 24, 2025 | 22.50p | 23.00p | 16.88p | 18.50p | 1,568,792 |
| Jun 23, 2025 | 18.00p | 28.00p | 17.00p | 24.00p | 3,279,652 |
| Jun 20, 2025 | 14.00p | 21.70p | 14.41p | 18.00p | 3,218,969 |
| Jun 19, 2025 | 12.75p | 15.00p | 12.50p | 14.00p | 901,049 |
| Jun 18, 2025 | 11.00p | 12.96p | 10.22p | 12.75p | 731,470 |
| Jun 17, 2025 | 12.25p | 13.00p | 10.50p | 11.00p | 635,248 |
| Jun 16, 2025 | 13.75p | 14.50p | 12.00p | 12.25p | 823,507 |
| Jun 13, 2025 | 12.00p | 14.40p | 11.50p | 13.50p | 342,751 |
| Jun 12, 2025 | 12.25p | 13.50p | 11.05p | 12.00p | 433,925 |
| Jun 11, 2025 | 12.75p | 13.50p | 11.00p | 12.00p | 548,091 |
| Jun 10, 2025 | 12.75p | 13.50p | 12.00p | 12.75p | 706,294 |
| Jun 9, 2025 | 13.75p | 14.50p | 12.26p | 12.75p | 1,240,609 |
| Jun 6, 2025 | 14.50p | 18.00p | 13.00p | 13.75p | 1,733,182 |
| Jun 5, 2025 | 14.00p | 19.00p | 14.88p | 14.75p | 5,271,315 |
| Jun 4, 2025 | 22.50p | 23.96p | 16.00p | 21.25p | 2,680,786 |
| Jun 3, 2025 | 17.00p | 24.00p | 16.00p | 21.50p | 3,108,506 |
| Jun 2, 2025 | 10.75p | 17.44p | 8.92p | 17.00p | 5,362,004 |
| May 30, 2025 | 13.50p | 14.50p | 9.57p | 10.50p | 2,610,979 |
| May 29, 2025 | 5.50p | 16.00p | 5.77p | 13.50p | 9,490,181 |
| May 28, 2025 | 4.50p | 5.45p | 4.02p | 5.00p | 484,895 |
| May 27, 2025 | 4.50p | 4.02p | 4.02p | 4.50p | 10,000 |
| May 23, 2025 | 4.50p | 4.44p | 4.00p | 4.50p | 5,620 |
| May 22, 2025 | 4.50p | 5.00p | 4.02p | 4.50p | 32,381 |
| May 21, 2025 | 4.50p | 4.74p | 4.11p | 4.50p | 62,658 |
| May 20, 2025 | 5.38p | 4.90p | 4.50p | 4.50p | 71,314 |
| May 19, 2025 | 4.75p | 5.77p | 4.75p | 5.38p | 364,734 |
| May 16, 2025 | 5.50p | 7.33p | 4.51p | 4.75p | 1,622,853 |
| May 15, 2025 | 5.75p | 5.88p | 5.07p | 5.50p | 30,850 |
| May 14, 2025 | 6.00p | 7.00p | 5.04p | 5.75p | 151,074 |
| May 13, 2025 | 6.00p | 5.24p | 5.24p | 6.00p | 10,000 |
| May 12, 2025 | 6.00p | 6.76p | 5.00p | 6.00p | 20,583 |
| May 8, 2025 | 5.50p | 6.00p | 5.88p | 6.00p | 17,500 |
| May 7, 2025 | 5.00p | 5.88p | 5.68p | 5.50p | 25,887 |
| May 6, 2025 | 5.00p | 4.01p | 4.00p | 5.00p | 386 |
| 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 |
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 |
|---|---|---|
| Sdcl Efficiency Income Trust PLC | 56.14 | 3.38 |
| Rolls-Royce Holdings PLC | 980.40 | 2.75 |
| Qinetiq Group PLC | 519.00 | 2.17 |
| Chemring Group PLC | 568.00 | 2.16 |
| Tritax Big Box Reit PLC | 151.00 | 1.96 |
| Burberry Group PLC | 1,172.90 | 1.99 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wh Smith PLC | 1,076.00 | -4.69 |
| Kier Group PLC | 207.33 | -3.34 |
| Ibstock PLC | 147.58 | -2.91 |
| Firstgroup PLC | 225.40 | -2.51 |
| Man Group PLC | 172.92 | -2.47 |
| Centrica PLC | 160.45 | -1.87 |