Star Energy Group (STAR) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Star Energy Group

Date Open High Low Close* Volume
20/05/2020 7.60p 8.35p 7.60p 8.00p 176439
19/05/2020 8.20p 8.20p 7.60p 7.60p 123012
18/05/2020 8.00p 8.26p 8.00p 8.20p 115442
15/05/2020 8.00p 8.32p 8.00p 8.00p 44616
14/05/2020 8.40p 8.40p 7.68p 8.00p 98517
13/05/2020 9.00p 9.12p 8.00p 8.40p 184742
12/05/2020 9.20p 9.31p 8.58p 9.00p 157761
11/05/2020 8.40p 10.00p 8.40p 9.20p 670756
07/05/2020 7.40p 9.22p 7.40p 8.40p 826507
06/05/2020 6.80p 7.60p 6.20p 7.40p 669826
05/05/2020 7.00p 7.28p 6.28p 6.80p 237590
04/05/2020 7.40p 7.44p 6.60p 7.00p 54442
01/05/2020 7.40p 7.46p 7.00p 7.40p 122640
30/04/2020 7.60p 7.68p 6.88p 7.40p 190720
29/04/2020 7.00p 8.00p 6.94p 7.60p 504350
28/04/2020 6.80p 7.20p 6.52p 7.00p 184012
27/04/2020 6.40p 6.80p 6.12p 6.80p 403489
24/04/2020 6.60p 6.60p 5.76p 6.40p 832074
23/04/2020 7.00p 7.00p 6.46p 6.60p 742267
22/04/2020 8.60p 8.60p 6.20p 7.00p 1150394
21/04/2020 8.60p 8.73p 8.60p 8.60p 1250
20/04/2020 8.60p 8.80p 8.00p 8.60p 87559
17/04/2020 8.20p 9.12p 7.72p 8.60p 222212
16/04/2020 8.40p 8.40p 7.66p 8.20p 227207
15/04/2020 8.20p 8.40p 8.20p 8.40p 32163
14/04/2020 8.60p 8.72p 8.00p 8.20p 232661
09/04/2020 8.80p 8.90p 8.40p 8.60p 114644
08/04/2020 8.80p 8.90p 8.56p 8.80p 61168
07/04/2020 8.80p 8.93p 8.71p 8.80p 78072
06/04/2020 8.80p 9.18p 8.71p 8.80p 175236
03/04/2020 9.00p 9.12p 8.60p 8.60p 73914
02/04/2020 8.40p 10.00p 8.40p 9.00p 305927
01/04/2020 9.20p 9.52p 8.28p 8.40p 68147
31/03/2020 8.00p 9.44p 8.00p 9.40p 215518
30/03/2020 7.40p 8.40p 6.80p 8.00p 476515
27/03/2020 8.40p 8.40p 7.00p 7.40p 320790
26/03/2020 8.40p 8.40p 8.40p 8.40p 0
25/03/2020 8.40p 9.60p 8.09p 8.40p 272379
24/03/2020 6.40p 8.36p 6.00p 8.00p 424134
23/03/2020 7.40p 7.40p 6.16p 6.60p 109382
20/03/2020 6.00p 7.76p 6.00p 7.40p 219949
19/03/2020 6.40p 6.48p 5.76p 6.00p 207561
18/03/2020 6.80p 6.95p 5.76p 6.40p 334842
17/03/2020 7.60p 7.91p 6.40p 6.80p 332331
16/03/2020 8.80p 8.80p 7.30p 7.60p 329102
13/03/2020 8.40p 9.12p 8.40p 8.60p 58940
12/03/2020 9.80p 9.80p 8.08p 8.40p 484070
11/03/2020 10.00p 10.00p 9.76p 9.80p 28761
10/03/2020 10.60p 10.96p 9.63p 10.00p 470693
09/03/2020 9.20p 10.77p 8.40p 10.60p 596578
06/03/2020 11.00p 11.00p 10.00p 10.20p 83116
05/03/2020 11.20p 12.30p 10.80p 11.00p 1280484
04/03/2020 9.80p 11.47p 9.78p 11.20p 444384
03/03/2020 9.40p 10.00p 9.40p 10.00p 324517
02/03/2020 8.80p 9.56p 8.80p 9.40p 204835
28/02/2020 9.00p 9.25p 8.16p 8.80p 400429
27/02/2020 9.20p 9.20p 8.96p 9.20p 82664
26/02/2020 9.80p 9.80p 8.80p 9.20p 210648
25/02/2020 9.60p 9.84p 9.38p 9.80p 96321
24/02/2020 10.40p 10.80p 9.60p 9.60p 203354
21/02/2020 9.60p 10.80p 9.60p 10.40p 119110
20/02/2020 9.80p 9.92p 9.60p 9.60p 178040
19/02/2020 9.80p 10.40p 9.60p 9.80p 699002
18/02/2020 9.40p 9.42p 8.84p 9.20p 137324
17/02/2020 9.60p 9.60p 9.20p 9.40p 204728
14/02/2020 9.00p 9.06p 8.83p 9.00p 44194
13/02/2020 8.60p 9.44p 8.60p 9.00p 443450
12/02/2020 8.80p 9.29p 8.24p 8.60p 605986
11/02/2020 9.20p 9.20p 8.80p 8.80p 110908
10/02/2020 9.20p 9.20p 8.92p 9.20p 106985
07/02/2020 9.20p 9.36p 9.00p 9.20p 247719
06/02/2020 9.20p 9.44p 8.96p 9.20p 78168
05/02/2020 9.40p 9.44p 9.20p 9.20p 108704
04/02/2020 9.60p 9.60p 9.30p 9.40p 73400
03/02/2020 10.00p 10.40p 9.27p 9.60p 260996
31/01/2020 9.20p 9.53p 9.20p 9.20p 252169
30/01/2020 9.60p 9.60p 9.20p 9.20p 103693
29/01/2020 9.40p 9.84p 9.32p 9.60p 348736
28/01/2020 9.60p 9.60p 9.32p 9.40p 314056
27/01/2020 9.60p 9.92p 9.60p 9.60p 37302
24/01/2020 9.40p 9.96p 9.40p 9.60p 166071
23/01/2020 9.40p 9.84p 9.40p 9.40p 22195
22/01/2020 9.20p 9.84p 9.20p 9.40p 337402
21/01/2020 9.60p 9.60p 9.00p 9.20p 114848
20/01/2020 9.80p 9.80p 9.24p 9.60p 181963
17/01/2020 9.80p 9.80p 9.32p 9.60p 116230
16/01/2020 9.80p 9.84p 9.48p 9.80p 9500
15/01/2020 9.80p 9.80p 9.48p 9.80p 12500
14/01/2020 9.80p 9.80p 9.48p 9.80p 16250
13/01/2020 9.80p 9.84p 9.32p 9.80p 208526
10/01/2020 9.80p 10.16p 9.62p 9.80p 14257
09/01/2020 9.80p 9.80p 9.80p 9.80p 0
08/01/2020 9.80p 10.16p 9.80p 9.80p 9803
07/01/2020 9.60p 10.18p 9.55p 9.80p 225621
06/01/2020 9.80p 9.80p 9.27p 9.60p 177724
03/01/2020 10.00p 10.00p 9.60p 9.80p 154622
02/01/2020 9.20p 10.45p 9.20p 10.00p 308705
31/12/2019 9.20p 9.60p 9.06p 9.20p 69441
30/12/2019 9.20p 9.56p 9.04p 9.20p 73035
27/12/2019 9.20p 9.20p 8.97p 9.20p 21103
24/12/2019 9.00p 9.49p 9.00p 9.20p 162033
23/12/2019 9.20p 9.20p 8.88p 9.00p 112372
20/12/2019 9.20p 9.52p 8.00p 9.20p 464840
19/12/2019 9.40p 9.40p 9.20p 9.20p 12500
18/12/2019 9.40p 9.40p 9.20p 9.40p 21627
17/12/2019 9.40p 9.40p 8.80p 9.40p 41692
16/12/2019 10.00p 10.14p 9.27p 9.40p 162114
13/12/2019 10.00p 10.24p 9.60p 10.00p 107485
12/12/2019 10.40p 10.67p 9.60p 10.00p 322334
11/12/2019 9.40p 9.40p 9.22p 9.40p 36953
10/12/2019 9.40p 9.40p 9.22p 9.40p 67501
09/12/2019 9.60p 9.84p 9.40p 9.40p 79089
06/12/2019 9.40p 9.60p 9.35p 9.60p 265619
05/12/2019 9.40p 9.60p 9.22p 9.40p 123231
04/12/2019 9.80p 9.80p 9.33p 9.40p 371173
03/12/2019 9.60p 9.92p 9.50p 9.80p 117722
02/12/2019 10.20p 10.24p 9.50p 9.60p 167468
29/11/2019 9.80p 10.30p 9.80p 10.20p 115713
28/11/2019 10.00p 10.32p 9.80p 9.80p 102088
27/11/2019 10.60p 10.60p 9.89p 10.00p 78827
26/11/2019 10.00p 10.78p 10.00p 10.60p 297462
25/11/2019 10.00p 10.00p 9.31p 10.00p 166587
22/11/2019 10.00p 10.00p 10.00p 10.00p 0
21/11/2019 9.60p 10.22p 9.60p 10.00p 381525
20/11/2019 9.80p 9.90p 9.31p 9.60p 225435
19/11/2019 9.80p 9.80p 9.68p 9.80p 55942
18/11/2019 9.80p 9.80p 9.80p 9.80p 311619
15/11/2019 10.00p 10.32p 9.80p 9.80p 32840
14/11/2019 9.80p 10.32p 9.80p 10.00p 175350
13/11/2019 9.60p 9.80p 9.33p 9.80p 162450
12/11/2019 9.80p 9.98p 9.29p 9.60p 121555
11/11/2019 10.20p 10.20p 9.60p 9.80p 82618
08/11/2019 10.00p 10.38p 10.00p 10.20p 37270
07/11/2019 10.00p 10.00p 10.00p 10.00p 0
06/11/2019 10.20p 10.24p 9.36p 10.00p 394206
05/11/2019 10.80p 10.80p 10.10p 10.20p 216425
04/11/2019 11.00p 11.00p 10.48p 10.80p 161350
01/11/2019 11.40p 11.40p 10.80p 11.00p 220756
31/10/2019 11.40p 11.62p 11.20p 11.20p 89268
30/10/2019 11.20p 11.40p 10.82p 11.20p 108877
29/10/2019 12.00p 12.00p 11.20p 11.20p 44475
28/10/2019 12.00p 12.00p 11.65p 12.00p 104554
25/10/2019 11.60p 12.20p 11.36p 12.00p 182765
24/10/2019 11.60p 11.73p 11.20p 11.60p 168298
23/10/2019 11.40p 11.60p 11.32p 11.60p 46330
22/10/2019 12.00p 12.00p 11.20p 11.40p 269676
21/10/2019 12.60p 12.80p 11.55p 12.00p 283744
18/10/2019 12.40p 12.80p 12.36p 12.60p 198126
17/10/2019 12.60p 13.20p 12.00p 12.40p 372675
16/10/2019 11.80p 13.10p 11.80p 12.40p 549596
15/10/2019 11.40p 12.60p 11.06p 11.80p 400974
14/10/2019 10.80p 11.87p 10.80p 11.40p 406718
11/10/2019 10.80p 10.84p 10.80p 10.80p 23064
10/10/2019 10.80p 10.93p 10.46p 10.80p 104626
09/10/2019 10.80p 10.93p 10.60p 10.80p 10714
08/10/2019 10.80p 11.02p 10.58p 10.80p 33420
07/10/2019 10.80p 10.80p 10.57p 10.80p 62500
04/10/2019 10.80p 11.02p 10.57p 10.80p 99561
03/10/2019 11.40p 11.54p 10.56p 10.80p 224015
02/10/2019 11.40p 11.60p 10.91p 11.40p 221767
01/10/2019 12.40p 12.40p 11.00p 11.40p 533759
30/09/2019 12.80p 12.80p 12.00p 12.40p 12500
27/09/2019 12.40p 12.64p 12.32p 12.40p 31335
26/09/2019 13.00p 13.00p 12.00p 12.20p 113101
25/09/2019 12.40p 12.88p 12.40p 12.80p 190598
24/09/2019 13.00p 13.00p 12.40p 12.60p 240226
23/09/2019 13.00p 13.27p 12.61p 13.00p 284187
20/09/2019 12.20p 13.06p 11.79p 13.00p 433417
19/09/2019 12.00p 12.56p 11.60p 12.20p 290106
18/09/2019 12.40p 12.40p 11.66p 12.00p 114350
17/09/2019 12.80p 12.80p 12.10p 12.40p 39125
16/09/2019 13.00p 13.60p 12.70p 12.80p 632180
13/09/2019 11.40p 13.12p 11.30p 13.00p 543982
12/09/2019 11.20p 12.00p 10.72p 11.60p 300991
11/09/2019 12.00p 12.00p 10.99p 11.20p 104039
10/09/2019 12.00p 12.00p 11.66p 12.00p 41709
09/09/2019 12.00p 12.12p 11.68p 12.00p 78186
06/09/2019 12.00p 12.12p 11.60p 12.00p 162595
05/09/2019 12.00p 12.12p 11.99p 12.00p 87500
04/09/2019 11.60p 12.77p 11.60p 12.00p 630432
03/09/2019 11.00p 12.00p 11.00p 11.60p 836119
02/09/2019 9.80p 11.20p 9.80p 11.00p 328034
30/08/2019 9.80p 10.11p 9.45p 9.80p 37002
29/08/2019 9.60p 9.96p 9.60p 9.80p 131421
28/08/2019 10.00p 10.40p 9.24p 9.60p 146223
27/08/2019 10.00p 10.00p 9.64p 10.00p 66014
23/08/2019 10.00p 10.12p 9.60p 10.00p 217711
22/08/2019 10.40p 10.40p 10.00p 10.00p 129565
21/08/2019 10.40p 10.40p 10.09p 10.40p 84021
20/08/2019 10.80p 11.20p 10.10p 10.40p 339765
19/08/2019 10.40p 11.20p 10.10p 10.80p 353521
16/08/2019 9.60p 10.72p 9.60p 10.40p 296864
15/08/2019 9.00p 9.92p 8.40p 9.60p 779240
14/08/2019 8.80p 9.20p 8.80p 9.00p 153856
13/08/2019 9.60p 9.60p 8.58p 8.80p 989003
12/08/2019 9.00p 10.15p 8.65p 9.60p 437009
09/08/2019 10.40p 10.64p 10.04p 10.40p 208296
08/08/2019 10.20p 10.68p 10.06p 10.40p 121344
07/08/2019 10.40p 10.40p 9.68p 10.20p 354108
06/08/2019 11.00p 11.00p 9.76p 10.40p 124078

*Close Price adjusted for both dividends and splits