Star Energy Group (STAR) Share Price

Technology Sector

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

Date Open High Low Close* Volume
15/06/2016 24.00p 24.32p 20.28p 23.00p 132116
14/06/2016 26.00p 26.00p 24.00p 24.00p 68860
13/06/2016 27.00p 28.56p 25.00p 26.00p 165149
10/06/2016 25.00p 27.16p 25.00p 27.00p 92558
09/06/2016 26.00p 26.00p 24.00p 25.00p 31388
08/06/2016 27.00p 27.40p 25.22p 26.00p 22397
07/06/2016 27.00p 27.80p 24.89p 27.00p 80502
06/06/2016 28.00p 28.48p 25.64p 27.00p 144235
03/06/2016 24.00p 30.00p 24.00p 28.00p 141400
02/06/2016 26.40p 27.80p 24.00p 24.00p 137594
01/06/2016 29.80p 29.80p 25.76p 26.40p 140519
31/05/2016 24.00p 31.60p 22.80p 29.80p 332636
27/05/2016 25.00p 25.00p 22.30p 24.00p 15328
26/05/2016 21.00p 27.82p 21.00p 25.00p 312270
25/05/2016 22.00p 23.84p 19.40p 21.00p 106808
24/05/2016 22.00p 23.00p 18.84p 22.00p 49430
23/05/2016 23.00p 23.00p 20.00p 22.00p 99373
20/05/2016 24.00p 24.00p 21.92p 23.00p 52458
19/05/2016 24.00p 25.80p 22.40p 24.00p 310355
18/05/2016 22.00p 26.00p 22.00p 24.00p 224730
17/05/2016 21.00p 23.20p 20.32p 22.00p 70284
16/05/2016 22.00p 22.00p 18.80p 21.00p 21164
13/05/2016 22.00p 22.00p 20.00p 22.00p 31040
12/05/2016 24.00p 24.00p 18.14p 21.00p 145083
11/05/2016 24.00p 25.92p 24.00p 24.00p 84406
10/05/2016 22.00p 25.33p 22.00p 24.00p 264285
09/05/2016 22.00p 23.29p 21.33p 22.00p 44704
06/05/2016 22.00p 23.10p 21.06p 22.00p 69199
05/05/2016 21.00p 27.20p 20.00p 22.00p 609843
04/05/2016 20.00p 21.40p 18.30p 21.00p 185213
03/05/2016 21.00p 23.32p 20.00p 20.00p 86166
29/04/2016 18.00p 24.00p 18.00p 22.00p 131224
28/04/2016 19.00p 19.16p 18.00p 18.00p 11321
27/04/2016 21.00p 21.00p 18.12p 19.00p 27373
26/04/2016 20.00p 22.00p 18.36p 21.00p 32356
25/04/2016 20.00p 20.96p 18.00p 20.00p 54374
22/04/2016 21.00p 21.13p 18.84p 20.00p 39106
21/04/2016 20.00p 24.00p 18.10p 21.00p 174316
20/04/2016 19.00p 20.80p 18.57p 19.00p 2751
19/04/2016 19.00p 19.00p 16.00p 19.00p 124808
18/04/2016 19.00p 19.00p 16.40p 19.00p 7728
15/04/2016 18.00p 19.00p 18.00p 19.00p 5336
14/04/2016 19.00p 19.00p 16.88p 18.00p 16097
13/04/2016 20.00p 20.21p 16.08p 19.00p 42051
12/04/2016 20.00p 21.60p 18.85p 20.00p 56880
11/04/2016 21.00p 21.00p 18.60p 20.00p 54069
08/04/2016 22.00p 22.00p 19.40p 21.00p 60047
07/04/2016 24.00p 24.53p 22.00p 22.00p 105950
06/04/2016 23.00p 24.53p 21.06p 24.00p 231377
05/04/2016 21.00p 23.20p 18.88p 23.00p 117022
04/04/2016 17.00p 24.00p 17.00p 21.00p 450033
01/04/2016 17.00p 18.64p 16.00p 17.00p 320102
31/03/2016 15.00p 19.84p 14.00p 17.00p 397298
30/03/2016 16.00p 16.80p 12.00p 15.00p 131043
29/03/2016 14.00p 20.00p 14.00p 16.00p 566584
24/03/2016 12.00p 15.20p 9.20p 14.00p 218496
23/03/2016 12.00p 13.40p 12.00p 12.00p 86470
22/03/2016 12.00p 13.00p 10.40p 12.00p 65654
21/03/2016 12.00p 12.80p 10.80p 12.00p 29621
18/03/2016 12.00p 15.29p 12.00p 12.00p 63548
17/03/2016 10.00p 13.40p 10.00p 12.00p 273808
16/03/2016 10.00p 10.66p 8.88p 10.00p 46771
15/03/2016 10.00p 10.72p 8.00p 10.00p 37578
14/03/2016 12.00p 12.00p 10.00p 10.00p 33143
11/03/2016 12.00p 12.00p 10.03p 12.00p 115312
10/03/2016 13.00p 13.00p 13.00p 13.00p 0
09/03/2016 14.00p 14.00p 12.00p 13.00p 7812
08/03/2016 14.00p 14.36p 12.60p 14.00p 21083
07/03/2016 13.00p 14.00p 12.10p 14.00p 13233
04/03/2016 13.00p 13.92p 12.80p 13.00p 21406
03/03/2016 13.00p 13.00p 12.48p 13.00p 4807
02/03/2016 13.00p 14.00p 12.16p 13.00p 66259
01/03/2016 13.00p 13.00p 11.20p 13.00p 12259
29/02/2016 13.00p 13.52p 12.16p 13.00p 20420
26/02/2016 14.00p 14.36p 12.00p 13.00p 51673
25/02/2016 14.00p 15.17p 12.40p 14.00p 112449
24/02/2016 14.00p 15.60p 13.13p 14.00p 148114
23/02/2016 12.00p 15.28p 12.00p 14.00p 152522
22/02/2016 13.00p 13.00p 10.42p 12.00p 4064
19/02/2016 13.00p 14.22p 11.20p 13.00p 56604
18/02/2016 13.00p 14.40p 11.20p 13.00p 49192
17/02/2016 12.00p 14.67p 10.17p 13.00p 170462
16/02/2016 12.00p 12.00p 11.60p 12.00p 11261
15/02/2016 12.00p 12.00p 10.08p 12.00p 122210
12/02/2016 13.00p 13.00p 10.12p 12.00p 8774
11/02/2016 13.00p 13.00p 12.06p 13.00p 946
10/02/2016 13.00p 13.00p 12.00p 13.00p 18750
09/02/2016 13.00p 13.60p 12.10p 13.00p 210101
08/02/2016 13.00p 13.00p 12.00p 13.00p 26150
05/02/2016 13.00p 13.00p 13.00p 13.00p 0
04/02/2016 13.00p 13.76p 13.00p 13.00p 5749
03/02/2016 13.00p 13.00p 12.45p 13.00p 1373
02/02/2016 13.00p 13.76p 13.00p 13.00p 90737
01/02/2016 16.00p 16.00p 12.89p 13.00p 49691
29/01/2016 15.00p 16.00p 15.00p 16.00p 0
28/01/2016 15.40p 15.40p 15.00p 15.00p 0
27/01/2016 15.40p 16.60p 14.00p 15.40p 11653
26/01/2016 15.00p 16.80p 15.00p 15.40p 50972
25/01/2016 17.00p 17.00p 14.60p 15.00p 71814
22/01/2016 16.60p 16.60p 16.00p 16.40p 2500
21/01/2016 17.00p 17.42p 16.60p 16.60p 7625
20/01/2016 21.00p 21.00p 16.40p 17.00p 107686
19/01/2016 17.00p 21.40p 16.00p 17.00p 130572
18/01/2016 19.00p 19.08p 16.00p 16.00p 47485
15/01/2016 19.00p 19.00p 18.00p 19.00p 241
14/01/2016 19.00p 19.00p 18.00p 19.00p 625
13/01/2016 20.00p 20.00p 19.00p 19.00p 0
12/01/2016 20.00p 20.00p 18.00p 20.00p 51613
11/01/2016 20.00p 21.16p 18.56p 20.00p 18912
08/01/2016 19.00p 21.20p 18.40p 20.00p 105473
07/01/2016 20.00p 20.00p 18.00p 19.00p 31469
06/01/2016 20.00p 20.80p 19.20p 20.00p 41636
05/01/2016 20.00p 21.92p 18.60p 20.00p 86983
04/01/2016 21.00p 22.80p 18.60p 20.00p 36658
31/12/2015 22.00p 22.72p 20.00p 21.00p 38936
30/12/2015 20.00p 25.24p 20.00p 22.00p 106049
29/12/2015 20.00p 21.92p 20.00p 20.00p 18951
24/12/2015 19.00p 20.80p 18.40p 20.00p 80530
23/12/2015 19.00p 19.00p 18.00p 19.00p 34822
22/12/2015 21.00p 21.00p 18.80p 20.00p 6250
21/12/2015 21.00p 21.00p 18.90p 21.00p 25988
18/12/2015 21.00p 22.96p 20.00p 21.00p 39972
17/12/2015 18.00p 23.20p 18.00p 21.00p 92244
16/12/2015 19.00p 21.92p 17.76p 18.00p 89795
15/12/2015 21.00p 21.92p 16.89p 19.00p 60096
14/12/2015 18.00p 21.60p 18.00p 21.00p 71224
11/12/2015 18.00p 18.00p 16.00p 18.00p 14166
10/12/2015 19.00p 19.00p 17.24p 18.00p 3034
09/12/2015 19.00p 19.00p 17.20p 19.00p 19000
08/12/2015 19.00p 19.20p 17.28p 19.00p 19656
07/12/2015 25.00p 25.00p 18.80p 20.00p 91697
04/12/2015 25.00p 25.92p 22.20p 25.00p 68629
03/12/2015 24.00p 35.16p 23.00p 25.00p 646370
02/12/2015 18.00p 18.00p 18.00p 18.00p 0
01/12/2015 18.00p 19.60p 18.00p 18.00p 23711
30/11/2015 21.00p 21.00p 18.00p 18.00p 6186
27/11/2015 22.00p 22.00p 20.40p 21.00p 26254
26/11/2015 20.00p 22.00p 18.80p 22.00p 123104
25/11/2015 20.00p 20.76p 19.44p 20.00p 21673
24/11/2015 20.00p 20.00p 19.44p 20.00p 2500
23/11/2015 20.00p 21.33p 20.00p 20.00p 38967
20/11/2015 18.00p 21.33p 18.00p 20.00p 51929
19/11/2015 18.00p 20.00p 16.00p 18.00p 154167
18/11/2015 21.00p 21.42p 18.00p 18.00p 20104
17/11/2015 21.00p 21.60p 19.74p 21.00p 5142
16/11/2015 23.00p 23.40p 22.00p 23.00p 21773
13/11/2015 25.00p 27.52p 23.00p 23.00p 26275
12/11/2015 22.00p 34.60p 22.00p 25.00p 243467
11/11/2015 20.00p 20.00p 20.00p 20.00p 0
10/11/2015 20.00p 20.00p 18.24p 20.00p 4750
09/11/2015 20.00p 22.00p 20.00p 20.00p 11250
06/11/2015 20.00p 20.00p 20.00p 20.00p 0
05/11/2015 20.00p 20.00p 20.00p 20.00p 0
04/11/2015 20.00p 20.00p 20.00p 20.00p 0
03/11/2015 21.00p 21.00p 18.20p 20.00p 12798
02/11/2015 22.00p 22.00p 17.00p 21.00p 8179
30/10/2015 22.00p 22.00p 22.00p 22.00p 0
29/10/2015 22.00p 22.00p 20.00p 22.00p 1250
28/10/2015 22.00p 22.00p 22.00p 22.00p 0
27/10/2015 22.00p 22.00p 22.00p 22.00p 0
26/10/2015 22.00p 22.00p 20.00p 22.00p 3002
23/10/2015 22.00p 22.00p 22.00p 22.00p 0
22/10/2015 22.00p 22.00p 22.00p 22.00p 0
21/10/2015 22.00p 22.00p 22.00p 22.00p 0
20/10/2015 22.00p 22.00p 20.00p 22.00p 856
19/10/2015 25.00p 25.00p 20.60p 22.00p 5513
16/10/2015 26.00p 26.40p 24.00p 25.00p 13993
15/10/2015 30.00p 30.00p 26.00p 26.00p 2500
14/10/2015 28.00p 28.00p 28.00p 28.00p 0
13/10/2015 28.00p 28.00p 26.00p 28.00p 5490
12/10/2015 28.00p 28.00p 27.60p 28.00p 3759
09/10/2015 28.00p 28.00p 26.20p 28.00p 2100
08/10/2015 28.00p 29.80p 26.20p 28.00p 16597
07/10/2015 24.00p 29.80p 22.00p 28.00p 19788
06/10/2015 26.92p 27.63p 22.00p 24.00p 2788
05/10/2015 33.00p 33.00p 26.92p 26.92p 6955
02/10/2015 33.00p 33.00p 31.80p 33.00p 750
01/10/2015 33.00p 33.00p 33.00p 33.00p 0
30/09/2015 33.00p 33.00p 33.00p 33.00p 0
29/09/2015 33.00p 33.00p 33.00p 33.00p 0
28/09/2015 33.00p 33.00p 33.00p 33.00p 0
25/09/2015 33.00p 33.00p 30.02p 33.00p 125
24/09/2015 33.00p 33.00p 33.00p 33.00p 0
23/09/2015 33.00p 33.00p 32.00p 33.00p 636
22/09/2015 33.00p 33.00p 30.00p 33.00p 562
21/09/2015 33.00p 33.00p 33.00p 33.00p 0
18/09/2015 33.00p 33.00p 29.00p 33.00p 25880
17/09/2015 33.00p 33.00p 33.00p 33.00p 0
16/09/2015 33.00p 33.00p 30.04p 33.00p 62
15/09/2015 33.00p 33.00p 33.00p 33.00p 0
14/09/2015 33.00p 33.00p 33.00p 33.00p 0
11/09/2015 33.00p 33.00p 33.00p 33.00p 0
10/09/2015 33.00p 33.00p 30.00p 33.00p 625
09/09/2015 34.00p 34.00p 32.40p 33.00p 397
08/09/2015 34.00p 34.00p 33.20p 34.00p 562
07/09/2015 30.00p 30.00p 28.04p 30.00p 11002
04/09/2015 30.00p 30.00p 30.00p 30.00p 0
03/09/2015 30.00p 30.00p 30.00p 30.00p 0
02/09/2015 30.00p 30.00p 30.00p 30.00p 0
01/09/2015 30.00p 30.00p 30.00p 30.00p 0

*Close Price adjusted for both dividends and splits