Blue Star Capital Plc (BLUS)

BLUS
🏛️ Royaume-Uni →
14.25
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 80.00 81.90 76.40 80.00 0.2M
2021-12-30 76.00 82.80 70.00 80.00 0.3M
2021-12-29 74.00 82.98 74.20 77.00 0.5M
2021-12-24 75.00 79.80 70.20 74.00 0.2M
2021-12-23 71.00 78.00 70.20 75.00 0.5M
2021-12-22 77.00 75.00 66.00 72.00 0.7M
2021-12-21 75.00 77.90 68.16 77.00 0.6M
2021-12-20 77.00 83.50 72.06 75.00 0.5M
2021-12-17 89.00 90.00 76.00 78.00 1.3M
2021-12-16 69.00 89.20 68.02 85.00 2.5M
2021-12-15 61.00 72.00 54.00 69.00 0.9M
2021-12-14 72.00 75.96 57.50 61.00 2.0M
2021-12-13 49.00 70.88 48.30 71.00 2.6M
2021-12-10 47.00 51.40 44.62 49.00 0.9M
2021-12-09 40.00 51.78 38.00 47.00 2.1M
2021-12-08 39.00 41.90 36.04 40.00 0.8M
2021-12-07 36.00 39.48 35.22 39.00 0.4M
2021-12-06 37.00 38.91 35.00 36.00 0.3M
2021-12-03 38.00 39.00 34.24 38.00 0.8M
2021-12-02 40.00 40.36 36.16 38.00 0.3M
2021-12-01 38.00 43.98 37.00 40.00 1.2M
2021-11-30 35.00 41.00 30.40 36.00 0.9M
2021-11-29 36.00 34.96 32.40 35.00 0.3M
2021-11-26 37.00 35.80 31.12 36.00 0.4M
2021-11-25 34.00 39.94 32.50 37.00 0.3M
2021-11-24 34.00 33.96 32.50 34.00 0.1M
2021-11-23 35.00 35.98 32.44 34.00 0.4M
2021-11-22 38.00 39.16 34.80 35.00 0.4M
2021-11-19 38.00 40.80 34.00 38.00 0.2M
2021-11-18 41.00 40.50 36.14 37.00 0.2M
2021-11-17 43.00 41.80 38.12 41.00 0.2M
2021-11-16 41.00 43.00 37.50 43.00 0.3M
2021-11-15 38.00 44.00 36.80 41.00 0.3M
2021-11-12 40.00 44.00 36.00 38.00 1.1M
2021-11-11 44.00 45.12 36.40 40.20 0.7M
2021-11-10 38.00 47.50 34.00 44.00 1.8M
2021-11-09 44.00 44.50 36.42 38.00 1.5M
2021-11-08 46.00 52.40 40.00 44.00 1.2M
2021-11-05 49.00 55.40 45.26 46.00 2.4M
2021-11-04 56.00 57.46 44.00 49.00 2.5M
2021-11-03 36.00 56.00 38.00 52.00 6.8M
2021-11-02 24.00 39.80 24.78 36.00 3.1M
2021-11-01 25.00 25.00 22.00 24.00 0.1M
2021-10-29 25.00 25.18 24.00 25.00 0.0M
2021-10-28 26.00 25.50 24.00 25.00 0.0M
2021-10-27 26.00 26.68 22.88 26.00 0.1M
2021-10-26 26.00 26.76 24.10 26.00 0.0M
2021-10-25 26.00 26.80 25.26 26.00 0.0M
2021-10-22 26.00 25.90 25.64 26.00 0.0M
2021-10-21 25.00 26.80 23.40 26.00 0.0M
2021-10-20 25.00 26.00 22.40 25.00 0.0M
2021-10-19 25.00 25.60 23.00 25.00 0.0M
2021-10-18 26.00 24.76 23.00 25.00 0.0M
2021-10-15 26.00 25.30 24.00 26.00 0.1M
2021-10-14 26.00 25.60 24.10 26.00 0.0M
2021-10-13 26.00 26.80 24.02 26.00 0.0M
2021-10-12 25.00 25.40 24.00 25.00 0.0M
2021-10-11 26.00 26.04 24.00 25.00 0.0M
2021-10-08 26.00 26.08 24.25 25.00 0.0M
2021-10-07 26.00 26.20 24.24 26.00 0.0M
2021-10-06 26.00 26.29 24.22 26.00 0.0M
2021-10-05 26.00 26.54 24.24 26.00 0.0M
2021-10-04 26.00 26.80 24.22 26.00 0.0M
2021-10-01 26.00 27.00 24.02 26.00 0.1M
2021-09-30 26.00 26.50 24.02 26.00 0.0M
2021-09-29 26.00 26.50 24.20 26.00 0.0M
2021-09-28 26.00 26.60 24.02 26.00 0.0M
2021-09-27 26.00 28.00 24.50 26.00 0.0M
2021-09-24 27.00 27.48 24.60 26.00 0.2M
2021-09-23 28.00 27.50 26.40 27.00 0.0M
2021-09-22 28.00 28.50 26.00 28.00 0.0M
2021-09-21 27.00 29.60 26.26 28.00 0.2M
2021-09-20 28.00 28.90 27.10 27.00 0.1M
2021-09-17 28.00 30.00 27.00 28.00 0.0M
2021-09-16 28.00 29.20 27.76 28.00 0.0M
2021-09-15 31.00 30.02 27.70 28.00 0.2M
2021-09-14 31.00 30.50 30.00 31.00 0.0M
2021-09-13 31.00 31.00 30.06 31.00 0.0M
2021-09-10 31.00 31.10 30.10 31.00 0.0M
2021-09-09 30.00 31.30 28.20 31.00 0.1M
2021-09-08 30.00 30.26 29.10 30.00 0.0M
2021-09-07 30.00 31.00 28.60 30.00 0.1M
2021-09-06 30.00 31.00 29.30 30.00 0.0M
2021-09-03 28.00 32.60 27.20 28.00 0.3M
2021-09-02 28.00 28.40 26.00 28.00 0.1M
2021-09-01 28.00 27.94 26.80 28.00 0.0M
2021-08-31 27.00 27.96 26.52 28.00 0.0M
2021-08-27 27.00 28.00 27.76 27.00 0.0M
2021-08-26 28.00 29.50 26.30 27.00 0.1M
2021-08-25 28.00 29.50 27.02 28.00 0.0M
2021-08-24 28.00 29.18 26.66 27.00 0.1M
2021-08-23 28.00 29.60 26.24 28.00 0.0M
2021-08-20 28.00 27.76 26.00 28.00 0.1M
2021-08-19 28.00 28.20 26.02 28.00 0.0M
2021-08-18 28.00 28.40 26.30 28.00 0.0M
2021-08-17 28.00 27.00 26.30 28.00 0.0M
2021-08-16 28.00 27.32 26.20 28.00 0.1M
2021-08-13 28.00 28.74 26.50 28.00 0.1M
2021-08-12 28.00 28.74 27.32 28.00 0.0M
2021-08-11 28.00 29.00 27.50 28.00 0.0M
2021-08-10 27.00 29.98 25.52 28.00 0.0M
2021-08-09 27.00 28.00 24.00 27.00 0.2M
2021-08-06 28.00 27.90 25.00 27.00 0.1M
2021-08-05 28.00 27.50 26.20 28.00 0.0M
2021-08-04 27.00 27.80 26.06 28.00 0.1M
2021-08-03 29.00 28.38 26.20 27.00 0.0M
2021-08-02 29.00 28.80 28.00 29.00 0.0M
2021-07-30 29.00 29.60 28.00 29.00 0.0M
2021-07-29 29.00 29.00 28.02 29.00 0.0M
2021-07-28 30.00 28.50 28.20 29.00 0.0M
2021-07-27 30.00 29.94 28.22 30.00 0.0M
2021-07-26 30.00 31.00 28.22 30.00 0.0M
2021-07-23 28.00 31.60 27.60 30.00 0.2M
2021-07-22 28.00 29.80 27.50 28.00 0.0M
2021-07-21 28.00 29.80 27.14 28.00 0.1M
2021-07-20 28.00 29.10 26.50 28.00 0.1M
2021-07-19 30.00 29.98 26.80 28.00 0.1M
2021-07-16 30.00 30.40 28.10 30.00 0.1M
2021-07-15 30.00 30.80 29.50 30.00 0.1M
2021-07-14 30.00 30.08 29.50 30.00 0.0M
2021-07-13 30.00 30.14 29.28 30.00 0.0M
2021-07-12 30.00 30.16 29.22 30.00 0.0M
2021-07-09 30.00 30.36 29.20 30.00 0.0M
2021-07-08 30.00 30.78 29.02 30.00 0.0M
2021-07-07 30.00 31.00 28.80 30.00 0.3M
2021-07-06 30.00 31.20 29.52 30.00 0.0M
2021-07-05 30.00 30.88 29.50 30.00 0.0M
2021-07-02 30.00 32.00 28.00 30.00 0.1M
2021-07-01 32.00 31.50 28.22 30.00 0.2M
2021-06-30 32.00 32.00 30.00 32.00 0.0M
2021-06-29 32.00 33.00 30.50 32.00 0.0M
2021-06-28 32.00 32.96 30.02 32.00 0.1M
2021-06-25 32.00 31.98 30.00 32.00 0.0M
2021-06-24 32.00 31.98 30.68 32.00 0.0M
2021-06-23 32.00 31.98 30.50 32.00 0.0M
2021-06-22 32.00 32.18 30.00 32.00 0.1M
2021-06-21 32.00 32.20 30.00 32.00 0.0M
2021-06-18 33.00 32.98 30.20 32.00 0.1M
2021-06-17 33.00 33.26 30.80 33.00 0.0M
2021-06-16 33.00 34.50 30.74 33.00 0.0M
2021-06-15 32.00 35.20 31.50 33.00 0.0M
2021-06-14 34.00 34.26 31.20 32.00 0.1M
2021-06-11 34.00 34.60 32.50 34.00 0.0M
2021-06-10 34.00 34.88 32.22 34.00 0.1M
2021-06-09 35.00 34.90 30.00 34.00 0.2M
2021-06-08 35.00 34.00 32.20 35.00 0.0M
2021-06-07 35.00 35.36 32.00 35.00 0.1M
2021-06-04 34.00 33.96 32.50 34.00 0.0M
2021-06-03 35.00 34.34 32.50 34.00 0.1M
2021-06-02 35.00 34.36 33.12 35.00 0.0M
2021-06-01 35.00 34.40 32.80 34.00 0.0M
2021-05-28 34.00 34.80 32.26 35.00 0.1M
2021-05-27 35.00 34.80 32.74 34.00 0.0M
2021-05-26 35.00 34.90 33.00 35.00 0.0M
2021-05-25 35.00 38.00 33.50 35.00 0.0M
2021-05-24 34.00 35.40 32.80 35.00 0.1M
2021-05-21 34.00 35.32 32.60 34.00 0.1M
2021-05-20 34.00 34.60 33.00 34.00 0.1M
2021-05-19 35.00 36.00 32.60 34.00 0.2M
2021-05-18 38.00 37.40 34.30 35.00 0.1M
2021-05-17 37.00 39.00 35.68 38.00 0.4M
2021-05-14 34.00 39.00 32.50 37.00 0.4M
2021-05-13 36.00 35.00 31.00 34.00 0.4M
2021-05-12 36.00 36.96 34.20 36.00 0.1M
2021-05-11 36.00 37.00 34.02 36.00 0.3M
2021-05-10 34.00 36.00 33.20 36.00 0.4M
2021-05-07 35.00 37.70 32.60 34.00 0.4M
2021-05-06 39.00 38.00 34.22 35.00 0.5M
2021-05-05 37.00 37.54 34.16 36.00 0.2M
2021-05-04 37.00 40.00 34.80 37.00 0.1M
2021-04-30 37.00 37.50 34.30 37.00 0.1M
2021-04-29 37.00 36.00 34.04 37.00 0.1M
2021-04-28 37.00 36.40 34.02 37.00 0.1M
2021-04-27 37.00 36.64 34.20 37.00 0.0M
2021-04-26 37.00 37.50 34.00 37.00 0.1M
2021-04-23 37.00 37.50 34.16 37.00 0.2M
2021-04-22 37.00 37.68 34.50 37.00 0.3M
2021-04-21 39.00 38.50 35.00 37.00 0.3M
2021-04-20 39.00 37.96 34.22 36.00 0.1M
2021-04-19 38.00 41.98 34.42 39.00 0.7M
2021-04-16 38.00 45.00 36.26 38.00 1.7M
2021-04-15 37.00 39.30 34.00 38.00 0.4M
2021-04-14 36.00 38.40 32.80 37.00 0.2M
2021-04-13 33.00 36.36 32.50 36.00 0.1M
2021-04-12 36.00 34.50 31.11 33.00 0.1M
2021-04-09 36.00 35.50 32.60 36.00 0.1M
2021-04-08 36.00 36.36 33.00 36.00 0.1M
2021-04-07 33.00 38.00 33.10 36.00 0.2M
2021-04-06 33.00 34.00 32.00 33.00 0.2M
2021-04-01 34.00 35.26 32.02 33.00 0.1M
2021-03-31 34.00 35.60 33.50 34.00 0.1M
2021-03-30 37.00 37.25 33.46 34.00 0.2M
2021-03-29 36.00 37.40 33.20 37.00 0.1M
2021-03-26 34.00 37.80 32.60 34.00 0.1M
2021-03-25 37.00 39.00 32.20 34.00 0.1M
2021-03-24 34.00 37.40 33.10 37.00 0.1M
2021-03-23 34.00 35.90 33.04 34.00 0.0M
2021-03-22 37.00 36.50 32.20 34.00 0.2M
2021-03-19 39.00 41.78 34.00 37.00 0.1M
2021-03-18 39.00 41.78 36.20 39.00 0.1M
2021-03-17 40.00 41.78 36.50 39.00 0.1M
2021-03-16 36.00 41.60 32.42 40.00 0.5M
2021-03-15 36.00 39.58 32.02 36.00 0.1M
2021-03-12 37.00 39.58 32.42 36.00 0.2M
2021-03-11 35.00 39.58 33.46 37.00 0.2M
2021-03-10 35.00 36.48 32.22 35.00 0.0M
2021-03-09 32.00 36.48 30.50 35.00 0.2M
2021-03-08 32.00 33.58 30.02 32.00 0.2M
2021-03-05 33.00 33.58 30.16 32.00 0.3M
2021-03-04 33.00 35.86 30.56 33.00 0.1M
2021-03-03 36.00 37.80 30.50 35.00 0.3M
2021-03-02 36.00 37.78 32.20 36.00 0.1M
2021-03-01 34.00 37.80 30.38 36.00 0.3M
2021-02-26 35.00 37.58 32.00 34.00 0.2M
2021-02-25 34.00 36.90 32.80 35.00 0.3M
2021-02-24 34.00 35.58 32.00 34.00 0.3M
2021-02-23 36.00 35.58 31.00 34.00 0.3M
2021-02-22 39.00 40.38 32.50 36.00 0.2M
2021-02-19 38.00 41.02 34.20 39.00 0.2M
2021-02-18 34.00 41.26 32.00 38.00 0.5M
2021-02-17 37.00 38.66 32.00 34.00 0.4M
2021-02-16 37.00 38.66 34.00 37.00 0.1M
2021-02-15 34.00 39.10 32.10 38.00 0.2M
2021-02-12 35.00 35.96 32.10 34.00 0.2M
2021-02-11 37.00 36.66 32.20 35.00 0.1M
2021-02-10 36.00 38.80 34.02 37.00 0.2M
2021-02-09 37.00 39.30 34.60 36.00 0.2M
2021-02-08 37.00 41.80 34.02 37.00 0.2M
2021-02-05 38.00 39.00 36.00 38.00 0.1M
2021-02-04 42.00 42.00 36.22 38.00 0.2M
2021-02-03 42.00 43.40 38.00 42.00 0.2M
2021-02-02 34.00 39.98 32.20 38.00 0.5M
2021-02-01 36.00 36.49 32.20 34.00 0.1M
2021-01-29 35.00 36.80 32.00 36.00 0.4M
2021-01-28 36.00 38.00 32.20 35.00 0.4M
2021-01-27 36.00 37.90 34.50 36.00 0.3M
2021-01-26 39.00 40.00 34.40 36.00 0.3M
2021-01-25 40.00 39.69 36.31 39.00 0.3M
2021-01-22 40.00 40.36 38.06 40.00 0.3M
2021-01-21 44.00 43.40 38.02 40.00 0.2M
2021-01-20 43.00 45.86 40.20 44.00 0.2M
2021-01-19 42.00 43.38 40.00 43.00 0.1M
2021-01-18 42.00 44.80 40.42 42.00 0.6M
2021-01-15 42.00 47.80 42.18 47.00 0.4M
2021-01-14 44.00 45.68 40.10 42.00 0.6M
2021-01-13 44.00 44.50 40.02 44.00 0.7M
2021-01-12 50.00 55.98 40.20 45.00 0.9M
2021-01-11 48.00 49.86 44.00 48.00 0.5M
2021-01-08 54.00 52.60 44.40 50.00 1.2M
2021-01-07 52.00 56.60 45.10 52.00 2.5M
2021-01-06 44.00 56.80 44.60 50.00 2.8M
2021-01-05 41.00 47.98 38.00 46.00 0.9M
2021-01-04 37.00 49.98 36.20 41.00 0.6M