Star Energy Group (STAR) Share Price

Technology Sector

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

Date Open High Low Close* Volume
18/10/2018 21.60p 21.60p 20.17p 21.40p 113147
17/10/2018 21.60p 22.12p 21.05p 21.60p 49746
16/10/2018 21.00p 22.19p 21.00p 21.60p 27411
15/10/2018 20.80p 22.34p 20.80p 21.00p 96318
12/10/2018 20.80p 21.52p 20.80p 20.80p 17795
11/10/2018 21.20p 21.75p 20.24p 20.80p 17715
10/10/2018 21.60p 21.72p 21.20p 21.60p 40276
09/10/2018 22.00p 22.96p 21.52p 21.60p 34942
08/10/2018 22.00p 22.00p 20.96p 21.20p 64714
05/10/2018 22.40p 22.40p 21.84p 22.00p 40311
04/10/2018 22.40p 23.76p 21.80p 22.40p 269650
03/10/2018 22.00p 23.20p 22.00p 22.40p 39974
02/10/2018 21.20p 23.20p 21.20p 22.00p 92086
01/10/2018 21.80p 21.80p 20.89p 21.20p 95405
28/09/2018 21.40p 22.40p 21.40p 21.80p 56674
27/09/2018 21.60p 22.07p 21.06p 21.40p 211760
26/09/2018 21.60p 22.16p 21.44p 21.60p 39135
25/09/2018 21.80p 22.72p 20.80p 21.60p 145086
24/09/2018 22.00p 22.72p 21.60p 22.20p 86708
21/09/2018 22.00p 23.04p 21.83p 22.40p 87102
20/09/2018 22.40p 22.60p 21.68p 22.40p 20730
19/09/2018 23.20p 24.00p 21.78p 22.40p 131772
18/09/2018 22.80p 24.40p 22.80p 23.20p 115955
17/09/2018 23.60p 24.64p 21.68p 22.80p 446896
14/09/2018 22.00p 23.76p 20.80p 23.20p 124237
13/09/2018 22.40p 22.40p 21.05p 22.00p 143867
12/09/2018 22.40p 22.72p 21.44p 22.40p 66430
11/09/2018 22.80p 22.80p 20.96p 22.40p 52891
10/09/2018 22.40p 23.04p 21.78p 22.80p 97213
07/09/2018 23.20p 23.20p 21.78p 22.40p 40194
06/09/2018 23.20p 23.20p 21.76p 23.20p 43124
05/09/2018 24.00p 24.24p 22.56p 23.20p 71164
04/09/2018 24.40p 24.80p 23.36p 24.00p 50127
03/09/2018 23.60p 25.36p 23.53p 24.40p 121689
31/08/2018 22.00p 23.76p 21.71p 23.60p 133305
30/08/2018 23.20p 23.20p 20.96p 22.00p 84086
29/08/2018 25.00p 25.00p 22.08p 23.20p 173948
28/08/2018 25.00p 26.08p 24.53p 25.00p 62206
24/08/2018 25.60p 26.80p 24.53p 25.00p 135855
23/08/2018 25.60p 27.20p 25.24p 25.60p 111410
22/08/2018 25.60p 27.12p 24.53p 25.60p 115574
21/08/2018 26.00p 26.36p 24.80p 25.60p 101653
20/08/2018 24.00p 27.12p 23.44p 26.00p 258074
17/08/2018 23.20p 24.69p 23.20p 24.00p 72548
16/08/2018 22.40p 24.80p 22.40p 24.00p 77217
15/08/2018 22.00p 23.76p 21.20p 22.40p 171461
14/08/2018 20.80p 22.56p 20.40p 22.00p 213333
13/08/2018 20.80p 21.20p 20.28p 20.80p 73593
10/08/2018 20.80p 20.96p 20.00p 20.80p 62660
09/08/2018 20.80p 21.20p 20.00p 20.80p 283438
08/08/2018 20.80p 21.52p 20.00p 20.80p 138773
07/08/2018 21.60p 21.60p 20.08p 20.80p 168299
06/08/2018 21.60p 21.60p 20.80p 21.60p 152000
03/08/2018 21.20p 21.92p 20.08p 21.60p 165788
02/08/2018 22.00p 22.08p 20.00p 21.20p 154718
01/08/2018 22.80p 22.80p 21.68p 22.40p 171120
31/07/2018 24.80p 24.80p 21.60p 22.80p 195862
30/07/2018 26.80p 27.12p 22.88p 24.40p 149672
27/07/2018 25.00p 25.52p 24.08p 25.00p 75261
26/07/2018 24.00p 26.08p 24.00p 25.00p 174562
25/07/2018 24.00p 24.37p 23.53p 24.00p 45163
24/07/2018 22.40p 24.62p 22.40p 24.00p 168565
23/07/2018 23.00p 23.57p 22.06p 23.20p 84663
20/07/2018 23.20p 23.57p 22.00p 23.00p 103569
19/07/2018 21.60p 24.44p 21.60p 23.20p 221830
18/07/2018 21.60p 22.08p 20.96p 21.60p 39449
17/07/2018 20.40p 22.32p 20.40p 21.60p 164991
16/07/2018 20.40p 20.80p 19.20p 20.40p 49745
13/07/2018 20.40p 20.80p 19.20p 20.80p 7072
12/07/2018 20.40p 20.40p 20.40p 20.40p 0
11/07/2018 19.60p 20.56p 19.36p 20.40p 47875
10/07/2018 20.40p 20.40p 18.48p 19.60p 179802
09/07/2018 20.80p 20.80p 19.36p 20.40p 82008
06/07/2018 20.00p 21.44p 20.00p 20.80p 174517
05/07/2018 20.00p 20.00p 19.29p 20.00p 13416
04/07/2018 20.40p 20.40p 19.60p 20.00p 0
03/07/2018 20.40p 20.40p 20.00p 20.40p 4487
02/07/2018 20.40p 20.68p 20.00p 20.40p 54442
29/06/2018 20.80p 20.80p 20.00p 20.40p 50018
28/06/2018 20.80p 20.80p 20.40p 20.80p 61226
27/06/2018 19.20p 21.36p 19.20p 20.80p 187396
26/06/2018 19.20p 19.52p 18.64p 19.20p 102509
25/06/2018 19.20p 19.82p 18.64p 19.20p 77656
22/06/2018 19.00p 19.52p 18.56p 19.20p 65404
21/06/2018 19.20p 19.20p 18.48p 19.00p 77171
20/06/2018 20.00p 20.00p 18.80p 19.20p 88777
19/06/2018 20.40p 20.50p 19.44p 20.00p 46849
18/06/2018 19.80p 21.12p 19.80p 20.40p 78786
15/06/2018 19.40p 20.32p 19.40p 19.80p 105739
14/06/2018 19.40p 19.80p 19.20p 19.80p 68446
13/06/2018 20.80p 20.80p 19.28p 19.80p 181034
12/06/2018 20.80p 20.96p 20.00p 20.80p 25045
11/06/2018 20.80p 21.20p 20.16p 20.80p 18914
08/06/2018 21.00p 21.36p 20.56p 20.80p 36325
07/06/2018 21.40p 21.50p 20.80p 21.00p 72661
06/06/2018 21.20p 21.61p 20.80p 21.40p 55773
05/06/2018 22.40p 22.40p 20.88p 21.40p 75327
04/06/2018 22.40p 22.68p 21.60p 22.40p 57552
01/06/2018 22.40p 22.40p 21.70p 22.40p 96300
31/05/2018 21.80p 23.12p 21.20p 22.40p 232110
30/05/2018 21.80p 22.22p 20.68p 21.80p 120925
29/05/2018 21.00p 22.22p 20.48p 21.80p 328429
25/05/2018 20.80p 21.20p 20.56p 20.80p 227845
24/05/2018 22.60p 22.60p 20.00p 20.80p 938222
23/05/2018 21.00p 22.00p 20.40p 21.80p 203145
22/05/2018 22.00p 22.00p 20.40p 21.00p 113448
21/05/2018 22.40p 22.40p 20.40p 22.00p 87981
18/05/2018 23.60p 23.60p 21.68p 22.80p 40939
17/05/2018 23.20p 24.31p 22.48p 23.60p 87196
16/05/2018 23.40p 24.56p 21.60p 23.20p 353648
15/05/2018 22.00p 23.12p 20.08p 23.00p 234466
14/05/2018 21.60p 23.04p 20.80p 22.00p 83592
11/05/2018 21.60p 22.38p 21.60p 21.60p 3432
10/05/2018 21.60p 23.10p 20.80p 21.60p 56160
09/05/2018 21.60p 21.92p 20.40p 21.60p 30985
08/05/2018 21.60p 21.92p 20.18p 21.60p 18960
04/05/2018 22.00p 22.40p 20.88p 21.60p 64251
03/05/2018 22.00p 22.16p 21.28p 22.00p 40762
02/05/2018 23.20p 23.20p 20.88p 22.00p 47770
01/05/2018 23.60p 23.60p 23.52p 23.60p 5902
30/04/2018 23.60p 24.80p 22.48p 23.60p 138349
27/04/2018 24.20p 24.20p 22.08p 22.80p 45054
26/04/2018 24.80p 24.96p 22.80p 24.20p 107191
25/04/2018 23.80p 25.60p 23.36p 24.80p 87690
24/04/2018 24.60p 25.92p 23.12p 23.80p 77938
23/04/2018 24.60p 25.55p 23.48p 24.60p 200228
20/04/2018 22.80p 25.12p 20.80p 24.40p 169922
19/04/2018 23.20p 23.68p 21.85p 22.80p 188690
18/04/2018 19.60p 26.00p 19.60p 23.20p 401093
17/04/2018 20.40p 20.48p 19.20p 20.48p 160077
16/04/2018 20.60p 20.80p 20.60p 20.60p 14499
13/04/2018 21.00p 21.60p 19.36p 20.60p 126038
12/04/2018 21.00p 21.76p 20.16p 21.00p 35924
11/04/2018 21.60p 21.60p 18.92p 21.00p 261535
10/04/2018 22.40p 24.00p 21.00p 21.60p 59333
09/04/2018 20.40p 25.52p 20.40p 22.40p 315516
06/04/2018 20.40p 22.48p 19.68p 20.80p 65912
05/04/2018 21.20p 21.52p 20.16p 20.80p 94348
04/04/2018 22.00p 23.20p 20.80p 21.20p 32462
03/04/2018 22.00p 24.00p 21.44p 22.00p 74580
29/03/2018 21.00p 23.20p 20.88p 21.60p 393944
28/03/2018 19.00p 22.96p 18.94p 21.00p 162799
27/03/2018 20.00p 20.00p 18.56p 19.00p 28043
26/03/2018 21.20p 21.24p 19.28p 20.00p 57849
23/03/2018 21.20p 22.32p 21.15p 21.40p 87853
22/03/2018 23.40p 23.68p 21.15p 21.40p 107321
21/03/2018 20.60p 25.12p 20.56p 23.40p 400623
20/03/2018 17.60p 21.60p 17.60p 20.60p 338859
19/03/2018 16.80p 18.32p 16.29p 17.60p 77245
16/03/2018 16.80p 17.60p 16.18p 16.80p 106826
15/03/2018 18.80p 18.80p 16.00p 16.80p 162129
14/03/2018 18.80p 18.80p 18.12p 18.80p 76886
13/03/2018 19.00p 19.05p 17.24p 18.80p 239594
12/03/2018 19.00p 19.82p 18.56p 19.00p 101384
09/03/2018 20.00p 20.60p 18.40p 19.00p 78121
08/03/2018 22.00p 23.00p 18.40p 20.00p 337020
07/03/2018 19.60p 21.04p 18.56p 20.60p 84730
06/03/2018 20.20p 21.08p 19.00p 19.60p 99875
05/03/2018 20.80p 21.60p 19.68p 20.20p 82007
02/03/2018 21.60p 21.60p 19.60p 20.80p 144582
01/03/2018 21.60p 22.24p 20.65p 21.60p 62717
28/02/2018 21.60p 21.60p 21.45p 21.60p 12500
27/02/2018 21.20p 23.00p 20.00p 21.60p 112716
26/02/2018 21.00p 23.40p 20.68p 21.20p 76832
23/02/2018 22.00p 22.24p 20.00p 21.00p 267249
22/02/2018 22.00p 25.12p 18.96p 22.00p 1066332
21/02/2018 30.80p 30.88p 27.00p 27.00p 220234
20/02/2018 30.20p 32.00p 30.00p 30.80p 148393
19/02/2018 31.00p 32.00p 30.08p 30.20p 81715
16/02/2018 32.00p 33.20p 30.02p 32.00p 252508
15/02/2018 28.00p 32.00p 28.00p 31.00p 320286
14/02/2018 27.60p 28.64p 25.60p 28.00p 225017
13/02/2018 28.00p 28.64p 25.92p 27.60p 110230
12/02/2018 28.00p 28.27p 26.56p 28.00p 40790
09/02/2018 28.00p 29.60p 26.88p 28.00p 26146
08/02/2018 28.20p 28.40p 26.00p 28.00p 205117
07/02/2018 24.00p 30.00p 24.00p 28.40p 400006
06/02/2018 24.00p 24.80p 21.16p 24.00p 118170
05/02/2018 24.80p 24.99p 22.88p 24.00p 69099
02/02/2018 25.80p 26.00p 24.00p 24.80p 108913
01/02/2018 22.60p 27.14p 22.00p 25.80p 341219
31/01/2018 23.00p 23.51p 22.00p 22.60p 135552
30/01/2018 22.80p 24.17p 22.72p 23.00p 97185
29/01/2018 23.60p 24.38p 22.88p 23.40p 138197
26/01/2018 23.60p 24.64p 22.40p 23.60p 182936
25/01/2018 21.60p 24.00p 21.60p 23.60p 779814
24/01/2018 20.80p 23.20p 20.20p 21.60p 166500
23/01/2018 19.00p 21.60p 19.00p 20.80p 460623
22/01/2018 19.60p 19.92p 17.60p 19.00p 268230
19/01/2018 19.20p 20.40p 16.80p 19.60p 426288
18/01/2018 20.20p 21.75p 18.49p 19.00p 727941
17/01/2018 18.40p 19.44p 18.32p 19.20p 121142
16/01/2018 18.40p 18.40p 17.68p 18.40p 35328
15/01/2018 19.60p 19.60p 17.28p 18.40p 55704
12/01/2018 19.60p 19.68p 19.28p 19.60p 82052
11/01/2018 20.80p 20.80p 18.00p 19.60p 398465
10/01/2018 20.80p 20.80p 20.16p 20.80p 56703
09/01/2018 21.40p 24.00p 20.64p 20.80p 328766
08/01/2018 20.20p 22.00p 20.16p 21.40p 145549
05/01/2018 20.20p 20.54p 19.97p 20.20p 82616

*Close Price adjusted for both dividends and splits