Blue Star Capital Plc BLU
LSE · Birleşik Krallık · Çeşitli
GBp 4,00-0,25 (-%5,88)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 4,00 | -%5,88 | GBp 4,00 | GBp 4,00 | GBp 4,00 | 319 |
| 2026-10-01 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,50 | GBp 4,00 | 11,54K |
| 2026-09-30 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,04 | GBp 4,01 | 21,00K |
| 2026-09-29 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,50 | GBp 4,50 | 161 |
| 2026-09-28 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,00 | GBp 4,00 | 70,03K |
| 2026-09-25 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,50 | GBp 4,00 | 64,33K |
| 2026-09-24 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,00 | GBp 4,00 | 3,50K |
| 2026-09-23 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,50 | GBp 4,01 | 69,44K |
| 2026-09-22 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,50 | GBp 4,00 | 109,33K |
| 2026-09-21 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,50 | GBp 4,00 | 18,17K |
| 2026-09-18 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,50 | GBp 4,00 | 388,37K |
| 2026-09-17 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,50 | GBp 4,00 | 2,43K |
| 2026-09-16 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,30 | GBp 4,00 | 532 |
| 2026-09-15 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,37 | GBp 4,00 | 38,27K |
| 2026-09-14 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,50 | GBp 4,00 | 47,02K |
| 2026-09-11 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,39 | GBp 4,04 | 19,51K |
| 2026-09-10 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,04 | GBp 4,04 | 11,21K |
| 2026-09-09 | GBp 4,25 | -%10,53 | GBp 4,75 | GBp 4,50 | GBp 4,00 | 321,92K |
| 2026-09-08 | GBp 4,75 | -%9,52 | GBp 5,25 | GBp 5,50 | GBp 4,50 | 288,33K |
| 2026-09-07 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,50 | GBp 5,00 | 19,49K |
| 2026-09-04 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,50 | GBp 5,00 | 40,34K |
| 2026-09-03 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,40 | GBp 5,00 | 1,26K |
| 2026-09-02 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,40 | GBp 5,00 | 3,19K |
| 2026-09-01 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,50 | GBp 5,00 | 233,76K |
| 2026-08-28 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,01 | GBp 5,00 | 634,00K |
| 2026-08-27 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,50 | GBp 5,00 | 102,75K |
| 2026-08-26 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,50 | GBp 5,00 | 209,02K |
| 2026-08-25 | GBp 5,25 | -%4,55 | GBp 5,50 | GBp 5,50 | GBp 5,00 | 107,43K |
| 2026-08-24 | GBp 5,50 | %0,00 | GBp 5,50 | GBp 6,00 | GBp 5,00 | 17,38K |
| 2026-08-21 | GBp 5,50 | +%15,79 | GBp 4,75 | GBp 6,50 | GBp 4,50 | 1,85M |
| 2026-08-20 | GBp 4,75 | +%11,76 | GBp 4,25 | GBp 5,00 | GBp 4,00 | 746,08K |
| 2026-08-19 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,50 | GBp 4,10 | 78,98K |
| 2026-08-18 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,50 | GBp 4,22 | 146,33K |
| 2026-08-17 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,50 | GBp 4,00 | 407,77K |
| 2026-08-14 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,28 | GBp 4,00 | 334,21K |
| 2026-08-13 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,50 | GBp 4,00 | 133,44K |
| 2026-08-12 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,50 | GBp 4,00 | 612,26K |
| 2026-08-11 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,00 | GBp 4,00 | 66 |
| 2026-08-10 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,50 | GBp 4,00 | 39,46K |
| 2026-08-07 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,40 | GBp 4,00 | 19,68K |
| 2026-08-06 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,50 | GBp 4,00 | 1,45K |
| 2026-08-05 | GBp 4,25 | -%5,56 | GBp 4,50 | GBp 4,50 | GBp 4,01 | 25,15K |
| 2026-08-04 | GBp 4,50 | %0,00 | GBp 4,50 | GBp 5,00 | GBp 4,00 | 1,28K |
| 2026-08-03 | GBp 4,50 | %0,00 | GBp 4,50 | GBp 5,00 | GBp 4,00 | 4,48K |
| 2026-07-31 | GBp 4,50 | %0,00 | GBp 4,50 | GBp 4,40 | GBp 4,01 | 12,33K |
| 2026-07-30 | GBp 4,50 | %0,00 | GBp 4,50 | GBp 5,00 | GBp 4,00 | 21,55K |
| 2026-07-29 | GBp 4,50 | %0,00 | GBp 4,50 | GBp 5,00 | GBp 4,00 | 1,68K |
| 2026-07-28 | GBp 4,50 | %0,00 | GBp 4,50 | GBp 5,00 | GBp 4,01 | 17,49K |
| 2026-07-27 | GBp 4,50 | %0,00 | GBp 4,50 | GBp 5,00 | GBp 4,00 | 15,72K |
| 2026-07-24 | GBp 4,50 | %0,00 | GBp 4,50 | GBp 4,47 | GBp 4,47 | 41,25K |
| 2026-07-23 | GBp 4,50 | %0,00 | GBp 4,50 | GBp 5,00 | GBp 4,00 | 1,55K |
| 2026-07-22 | GBp 4,50 | %0,00 | GBp 4,50 | GBp 5,00 | GBp 4,00 | 61,64K |
| 2026-07-21 | GBp 4,50 | %0,00 | GBp 4,50 | GBp 5,00 | GBp 4,00 | 2,38K |
| 2026-07-20 | GBp 4,50 | %0,00 | GBp 4,50 | GBp 5,00 | GBp 4,00 | 11,15K |
| 2026-07-17 | GBp 4,50 | %0,00 | GBp 4,50 | GBp 4,55 | GBp 4,00 | 123,30K |
| 2026-07-16 | GBp 4,50 | %0,00 | GBp 4,50 | GBp 4,50 | GBp 4,50 | 0 |
| 2026-07-15 | GBp 4,50 | -%5,26 | GBp 4,75 | GBp 5,00 | GBp 4,00 | 22,93K |
| 2026-07-14 | GBp 4,75 | %0,00 | GBp 4,75 | GBp 5,00 | GBp 4,50 | 616 |
| 2026-07-13 | GBp 4,75 | %0,00 | GBp 4,75 | GBp 5,00 | GBp 4,50 | 57,48K |
| 2026-07-10 | GBp 4,75 | %0,00 | GBp 4,75 | GBp 5,00 | GBp 4,50 | 58 |
| 2026-07-09 | GBp 4,75 | %0,00 | GBp 4,75 | GBp 4,50 | GBp 4,50 | 1,27K |
| 2026-07-08 | GBp 4,75 | %0,00 | GBp 4,75 | GBp 4,50 | GBp 4,50 | 10,66K |
| 2026-07-07 | GBp 4,75 | %0,00 | GBp 4,75 | GBp 5,00 | GBp 4,50 | 498 |
| 2026-07-06 | GBp 4,75 | %0,00 | GBp 4,75 | GBp 5,00 | GBp 4,50 | 29,31K |
| 2026-07-03 | GBp 4,75 | %0,00 | GBp 4,75 | GBp 5,00 | GBp 4,50 | 41,46K |
| 2026-07-02 | GBp 4,75 | %0,00 | GBp 4,75 | GBp 5,00 | GBp 4,50 | 95,43K |
| 2026-07-01 | GBp 4,75 | %0,00 | GBp 4,75 | GBp 5,00 | GBp 4,50 | 42,73K |
| 2026-06-30 | GBp 4,75 | -%17,39 | GBp 5,75 | GBp 6,00 | GBp 4,00 | 1,12M |
| 2026-06-29 | GBp 5,75 | %0,00 | GBp 5,75 | GBp 6,00 | GBp 5,50 | 137,58K |
| 2026-06-26 | GBp 5,75 | %0,00 | GBp 5,75 | GBp 6,00 | GBp 5,50 | 130,20K |
| 2026-06-25 | GBp 5,75 | -%17,86 | GBp 7,00 | GBp 7,50 | GBp 5,50 | 632,17K |
| 2026-06-24 | GBp 7,00 | +%3,70 | GBp 7,25 | GBp 7,50 | GBp 6,50 | 61,28K |
| 2026-06-23 | GBp 6,75 | -%3,57 | GBp 7,00 | GBp 7,50 | GBp 6,50 | 258,07K |
| 2026-06-22 | GBp 7,00 | %0,00 | GBp 7,00 | GBp 7,50 | GBp 6,50 | 164,10K |
| 2026-06-19 | GBp 7,00 | -%17,65 | GBp 7,50 | GBp 8,00 | GBp 6,50 | 673,64K |
| 2026-06-18 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 9,00 | GBp 8,00 | 2,93K |
| 2026-06-17 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 9,00 | GBp 8,00 | 52,05K |
| 2026-06-16 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 9,00 | GBp 8,15 | 21,50K |
| 2026-06-15 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 9,00 | GBp 8,00 | 5,11K |
| 2026-06-12 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 9,00 | GBp 8,15 | 1,03K |
| 2026-06-11 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 9,00 | GBp 8,00 | 68,94K |
| 2026-06-10 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 9,00 | GBp 8,00 | 14,94K |
| 2026-06-09 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 8,12 | GBp 8,12 | 50,00K |
| 2026-06-08 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 9,00 | GBp 8,00 | 11,51K |
| 2026-06-05 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 9,00 | GBp 8,10 | 25,59K |
| 2026-06-04 | GBp 8,50 | -%2,86 | GBp 8,75 | GBp 8,88 | GBp 8,00 | 37,85K |
| 2026-06-03 | GBp 8,75 | -%5,41 | GBp 9,25 | GBp 9,00 | GBp 8,50 | 98,00K |
| 2026-06-02 | GBp 9,25 | -%2,63 | GBp 9,50 | GBp 9,00 | GBp 9,00 | 59,19K |
| 2026-06-01 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,00 | 353,48K |
| 2026-05-29 | GBp 9,50 | +%11,76 | GBp 8,50 | GBp 9,85 | GBp 8,44 | 461,54K |