Star Energy Group (STAR) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/12/2014 60.00p 60.00p 60.00p 60.00p 0
05/12/2014 60.00p 60.00p 60.00p 60.00p 0
04/12/2014 60.00p 61.16p 60.00p 60.00p 1332
03/12/2014 67.00p 69.25p 56.00p 60.00p 4512
02/12/2014 67.00p 67.90p 67.00p 67.00p 1906
01/12/2014 67.00p 68.00p 64.18p 67.00p 2555
28/11/2014 67.00p 67.00p 64.56p 67.00p 675
27/11/2014 64.00p 68.00p 64.00p 67.00p 2476
26/11/2014 61.00p 67.20p 61.00p 64.00p 11005
25/11/2014 55.00p 61.00p 55.00p 61.00p 2907
24/11/2014 52.00p 58.94p 52.00p 55.00p 5705
21/11/2014 48.00p 56.00p 48.00p 52.00p 10846
20/11/2014 48.00p 49.20p 44.00p 48.00p 2500
19/11/2014 48.00p 48.00p 48.00p 48.00p 0
18/11/2014 48.00p 48.00p 47.04p 48.00p 1125
17/11/2014 48.00p 49.60p 48.00p 48.00p 202
14/11/2014 48.00p 48.00p 48.00p 48.00p 0
13/11/2014 48.00p 49.96p 46.80p 48.00p 6415
12/11/2014 48.00p 48.00p 48.00p 48.00p 0
11/11/2014 48.00p 48.00p 46.40p 48.00p 13125
10/11/2014 48.00p 51.60p 48.00p 48.00p 1250
07/11/2014 48.00p 48.00p 48.00p 48.00p 0
06/11/2014 48.00p 51.60p 48.00p 48.00p 82
05/11/2014 48.00p 48.00p 48.00p 48.00p 0
04/11/2014 48.00p 48.00p 48.00p 48.00p 0
03/11/2014 48.00p 51.16p 48.00p 48.00p 1915
31/10/2014 48.00p 50.40p 48.00p 48.00p 595
30/10/2014 48.00p 48.00p 48.00p 48.00p 0
29/10/2014 48.00p 50.40p 46.40p 48.00p 4063
28/10/2014 48.00p 48.00p 48.00p 48.00p 0
27/10/2014 48.00p 51.12p 48.00p 48.00p 368
24/10/2014 50.00p 51.16p 48.00p 48.00p 3566
23/10/2014 50.00p 50.00p 48.20p 50.00p 1000
22/10/2014 50.00p 50.00p 50.00p 50.00p 0
21/10/2014 50.00p 50.00p 50.00p 50.00p 0
20/10/2014 50.00p 50.00p 50.00p 50.00p 0
17/10/2014 50.00p 50.00p 50.00p 50.00p 1000
16/10/2014 50.00p 50.00p 49.60p 50.00p 1250
15/10/2014 50.00p 50.00p 50.00p 50.00p 0
14/10/2014 50.00p 50.00p 48.00p 50.00p 1438
13/10/2014 50.00p 50.16p 50.00p 50.00p 9944
10/10/2014 50.00p 50.16p 50.00p 50.00p 473
09/10/2014 50.00p 50.16p 50.00p 50.00p 997
08/10/2014 50.00p 50.00p 50.00p 50.00p 0
07/10/2014 49.00p 50.60p 48.10p 50.00p 9901
06/10/2014 49.00p 49.00p 46.15p 49.00p 1831
03/10/2014 52.00p 52.00p 48.20p 52.00p 688
02/10/2014 52.00p 52.00p 52.00p 52.00p 0
01/10/2014 50.00p 52.00p 48.24p 52.00p 14391
30/09/2014 48.00p 49.00p 46.75p 49.00p 625
29/09/2014 52.00p 52.00p 48.42p 50.00p 4125
26/09/2014 52.00p 53.58p 52.00p 52.00p 438
25/09/2014 54.00p 54.00p 52.00p 52.00p 6622
24/09/2014 57.00p 57.00p 52.00p 57.00p 8175
23/09/2014 56.00p 64.24p 54.20p 57.00p 30737
22/09/2014 77.00p 77.00p 74.24p 75.00p 3750
19/09/2014 77.00p 77.00p 72.00p 77.00p 8146
18/09/2014 78.00p 78.00p 78.00p 78.00p 0
17/09/2014 78.00p 78.00p 78.00p 78.00p 0
16/09/2014 78.00p 78.00p 78.00p 78.00p 0
15/09/2014 80.00p 80.00p 76.16p 78.00p 125
12/09/2014 80.00p 80.00p 76.08p 80.00p 2874
11/09/2014 80.00p 80.00p 80.00p 80.00p 0
10/09/2014 80.00p 80.00p 76.00p 80.00p 1688
09/09/2014 80.00p 80.00p 80.00p 80.00p 0
08/09/2014 80.00p 80.00p 80.00p 80.00p 0
05/09/2014 80.00p 80.00p 80.00p 80.00p 0
04/09/2014 80.00p 80.00p 76.19p 80.00p 170
03/09/2014 78.00p 80.00p 76.20p 80.00p 7313
02/09/2014 80.00p 80.00p 76.04p 78.00p 574
01/09/2014 84.00p 84.00p 76.08p 80.00p 5779
29/08/2014 84.00p 84.00p 76.00p 84.00p 13748
28/08/2014 84.00p 84.00p 79.20p 84.00p 640
27/08/2014 86.00p 86.00p 76.40p 84.00p 604
26/08/2014 86.00p 86.00p 86.00p 86.00p 0
22/08/2014 86.00p 86.00p 86.00p 86.00p 0
21/08/2014 86.00p 86.00p 86.00p 86.00p 0
20/08/2014 86.00p 86.80p 80.12p 86.00p 520
19/08/2014 92.00p 92.00p 80.00p 86.00p 3838
18/08/2014 94.00p 94.00p 88.00p 92.00p 3582
15/08/2014 94.00p 94.00p 94.00p 94.00p 0
14/08/2014 94.00p 94.00p 94.00p 94.00p 0
13/08/2014 94.00p 94.00p 89.50p 94.00p 2370
12/08/2014 94.00p 94.00p 94.00p 94.00p 0
11/08/2014 94.00p 94.00p 89.56p 94.00p 519
08/08/2014 92.00p 95.16p 88.84p 94.00p 2371
07/08/2014 92.00p 92.00p 92.00p 92.00p 0
06/08/2014 92.00p 98.00p 92.00p 92.00p 0
05/08/2014 98.00p 98.00p 92.00p 92.00p 348
04/08/2014 98.00p 98.00p 92.90p 98.00p 197
01/08/2014 98.00p 98.00p 96.40p 98.00p 1024
31/07/2014 98.00p 98.00p 92.90p 98.00p 94
30/07/2014 98.00p 98.00p 90.00p 98.00p 0
29/07/2014 98.00p 98.00p 90.00p 98.00p 0
28/07/2014 98.00p 98.00p 90.00p 98.00p 5000
25/07/2014 98.00p 98.00p 94.48p 98.00p 694
24/07/2014 98.00p 98.00p 94.48p 98.00p 188
23/07/2014 98.00p 98.00p 94.48p 98.00p 0
22/07/2014 98.00p 98.00p 94.48p 98.00p 1952
21/07/2014 98.00p 103.72p 94.46p 98.00p 1320
18/07/2014 96.00p 103.20p 96.00p 98.00p 11474
17/07/2014 94.00p 97.77p 88.00p 96.00p 6939
16/07/2014 88.00p 88.00p 84.80p 88.00p 938
15/07/2014 88.00p 96.00p 84.08p 88.00p 0
14/07/2014 96.00p 96.00p 84.08p 88.00p 13000
11/07/2014 101.00p 101.00p 94.00p 96.00p 40691
10/07/2014 101.00p 101.00p 96.00p 101.00p 4938
09/07/2014 101.00p 101.00p 97.00p 101.00p 3125
08/07/2014 101.00p 101.00p 98.00p 101.00p 464
07/07/2014 101.00p 101.00p 98.00p 101.00p 348
04/07/2014 101.00p 101.00p 98.00p 101.00p 0
03/07/2014 101.00p 101.00p 98.00p 101.00p 7810
02/07/2014 101.00p 101.00p 98.66p 101.00p 1770
01/07/2014 101.00p 101.00p 99.23p 101.00p 987
30/06/2014 101.00p 101.00p 99.26p 101.00p 594
27/06/2014 102.00p 102.40p 97.64p 101.00p 3167
26/06/2014 99.00p 102.00p 99.00p 102.00p 2943
25/06/2014 99.00p 101.00p 99.00p 99.00p 0
24/06/2014 101.00p 101.00p 99.00p 99.00p 4931
23/06/2014 101.00p 101.00p 100.00p 101.00p 0
20/06/2014 101.00p 101.00p 100.00p 101.00p 2477
19/06/2014 101.00p 101.00p 100.00p 101.00p 0
18/06/2014 101.00p 101.00p 100.00p 101.00p 0
17/06/2014 101.00p 101.00p 100.00p 101.00p 1000
16/06/2014 101.00p 101.00p 100.00p 101.00p 0
13/06/2014 101.00p 101.00p 100.00p 101.00p 2500
12/06/2014 101.00p 101.60p 101.00p 101.00p 386
11/06/2014 101.00p 101.80p 101.00p 101.00p 270
10/06/2014 101.00p 101.98p 100.00p 101.00p 6496
09/06/2014 101.00p 101.00p 100.00p 101.00p 187
06/06/2014 101.00p 101.20p 101.00p 101.00p 4941
05/06/2014 101.00p 101.00p 100.40p 101.00p 4648
04/06/2014 101.00p 101.00p 100.40p 101.00p 1028
03/06/2014 102.00p 102.00p 96.00p 101.00p 6506
02/06/2014 105.00p 105.00p 100.03p 102.00p 4626
30/05/2014 105.00p 105.00p 104.00p 105.00p 3749
29/05/2014 105.00p 105.00p 104.01p 105.00p 525
28/05/2014 105.00p 105.00p 102.80p 105.00p 9184
27/05/2014 105.00p 105.29p 104.20p 105.00p 12402
23/05/2014 105.00p 105.00p 104.12p 105.00p 2500
22/05/2014 105.00p 105.00p 98.00p 105.00p 6625
21/05/2014 105.00p 105.00p 104.00p 105.00p 0
20/05/2014 105.00p 105.00p 104.00p 105.00p 6375
19/05/2014 105.00p 105.00p 104.00p 105.00p 1970
16/05/2014 106.00p 106.00p 104.00p 105.00p 1831
15/05/2014 106.00p 106.00p 104.00p 106.00p 1018
14/05/2014 106.00p 106.00p 104.40p 106.00p 500
13/05/2014 106.00p 118.00p 100.40p 106.00p 0
12/05/2014 118.00p 118.00p 100.40p 106.00p 17144
09/05/2014 120.00p 120.00p 112.00p 118.00p 2951
08/05/2014 121.00p 121.00p 114.00p 120.00p 1500
07/05/2014 121.00p 121.00p 114.00p 121.00p 3705
06/05/2014 121.00p 121.00p 115.20p 121.00p 3028
02/05/2014 121.00p 121.00p 114.00p 121.00p 6665
01/05/2014 121.00p 121.00p 114.00p 121.00p 2121
30/04/2014 121.00p 121.00p 108.00p 121.00p 0
29/04/2014 121.00p 121.00p 108.00p 121.00p 5860
28/04/2014 122.00p 122.00p 110.00p 121.00p 24121
25/04/2014 122.00p 122.00p 120.20p 122.00p 170
24/04/2014 122.00p 122.00p 116.00p 122.00p 0
23/04/2014 122.00p 122.00p 116.00p 122.00p 8619
22/04/2014 124.00p 124.00p 112.00p 122.00p 13659
17/04/2014 124.00p 124.00p 114.00p 124.00p 19465
16/04/2014 124.00p 124.00p 120.00p 124.00p 3483
15/04/2014 124.00p 124.00p 120.00p 124.00p 3662
14/04/2014 124.00p 124.00p 121.40p 124.00p 5918
11/04/2014 124.00p 124.00p 120.00p 124.00p 1688
10/04/2014 124.00p 124.00p 120.00p 124.00p 15445
09/04/2014 128.00p 129.52p 120.48p 124.00p 8016
08/04/2014 130.00p 130.00p 124.16p 128.00p 6065
07/04/2014 136.00p 136.80p 124.06p 130.00p 5285
04/04/2014 144.00p 144.00p 128.00p 136.00p 21181
03/04/2014 144.00p 144.00p 140.00p 144.00p 5155
02/04/2014 144.00p 144.00p 140.00p 144.00p 1132
01/04/2014 144.00p 144.00p 142.40p 144.00p 750
31/03/2014 144.00p 144.00p 140.00p 144.00p 944
28/03/2014 144.00p 144.00p 142.80p 144.00p 2929
27/03/2014 144.00p 144.00p 140.00p 144.00p 787
26/03/2014 144.00p 144.00p 140.00p 144.00p 3336
25/03/2014 144.00p 144.00p 136.00p 144.00p 2738
24/03/2014 144.00p 145.80p 140.00p 144.00p 6364
21/03/2014 146.00p 146.00p 134.16p 144.00p 11183
20/03/2014 146.00p 146.16p 144.00p 146.00p 2290
19/03/2014 143.00p 146.00p 142.00p 146.00p 15781
18/03/2014 145.00p 145.00p 143.00p 143.00p 312
17/03/2014 146.00p 147.20p 141.00p 145.00p 23690
14/03/2014 146.00p 147.00p 144.00p 146.00p 2477
13/03/2014 150.00p 150.00p 144.00p 146.00p 13755
12/03/2014 150.00p 150.28p 148.00p 150.00p 4878
11/03/2014 148.00p 151.40p 147.60p 150.00p 17981
10/03/2014 135.00p 148.80p 135.00p 148.00p 70308
07/03/2014 134.00p 135.92p 133.00p 135.00p 8939
06/03/2014 134.00p 134.00p 128.00p 134.00p 15543
05/03/2014 134.00p 140.00p 132.00p 134.00p 8806
04/03/2014 136.00p 136.00p 128.00p 134.00p 16577
03/03/2014 139.00p 139.00p 132.00p 136.00p 2366
28/02/2014 140.00p 140.00p 135.80p 139.00p 16134
27/02/2014 140.00p 140.80p 134.00p 140.00p 13450
26/02/2014 138.00p 138.00p 124.00p 136.00p 15938
25/02/2014 140.00p 140.00p 132.00p 138.00p 1562

*Close Price adjusted for both dividends and splits