Star Energy Group (STAR) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/02/2014 140.00p 140.00p 132.00p 140.00p 6930
21/02/2014 140.00p 140.00p 136.00p 140.00p 1306
20/02/2014 140.00p 140.00p 136.40p 140.00p 440
19/02/2014 140.00p 140.00p 136.00p 140.00p 4293
18/02/2014 140.00p 140.00p 138.00p 140.00p 5424
17/02/2014 140.00p 140.00p 138.48p 140.00p 3897
14/02/2014 140.00p 140.70p 128.00p 140.00p 34780
13/02/2014 138.00p 142.00p 132.00p 140.00p 32088
12/02/2014 136.00p 136.00p 132.72p 136.00p 2626
11/02/2014 136.00p 136.00p 133.20p 136.00p 3931
10/02/2014 136.00p 136.00p 133.60p 136.00p 1928
07/02/2014 142.00p 142.00p 127.82p 134.00p 32471
06/02/2014 142.00p 142.00p 136.00p 142.00p 11910
05/02/2014 144.00p 147.92p 136.00p 142.00p 20321
04/02/2014 146.00p 147.92p 140.00p 144.00p 101734
03/02/2014 140.00p 154.00p 138.00p 146.00p 21001
31/01/2014 154.00p 154.00p 151.60p 154.00p 1161
30/01/2014 154.00p 154.00p 151.60p 154.00p 244
29/01/2014 154.00p 155.20p 151.60p 154.00p 1356
28/01/2014 154.00p 156.80p 149.20p 154.00p 10501
27/01/2014 154.00p 157.20p 151.60p 154.00p 663
24/01/2014 156.00p 160.00p 154.00p 154.00p 7500
23/01/2014 154.00p 160.00p 154.00p 156.00p 4446
22/01/2014 152.00p 160.00p 150.40p 154.00p 6945
21/01/2014 152.00p 156.00p 149.40p 152.00p 4162
20/01/2014 152.00p 155.20p 149.04p 152.00p 3593
17/01/2014 154.00p 154.80p 148.48p 152.00p 8199
16/01/2014 154.00p 156.00p 148.00p 154.00p 4320
15/01/2014 158.00p 164.00p 148.00p 156.00p 15435
14/01/2014 164.00p 167.20p 158.24p 164.00p 9419
13/01/2014 158.00p 168.00p 153.32p 164.00p 13536
10/01/2014 164.00p 164.00p 156.00p 158.00p 6586
09/01/2014 158.00p 164.80p 144.00p 164.00p 14110
08/01/2014 158.00p 160.00p 148.00p 158.00p 0
07/01/2014 160.00p 160.00p 148.00p 158.00p 5040
06/01/2014 160.00p 160.00p 158.40p 160.00p 1883
03/01/2014 160.00p 160.00p 152.00p 160.00p 0
02/01/2014 160.00p 160.00p 152.00p 160.00p 3619
31/12/2013 160.00p 160.00p 148.00p 160.00p 4000
30/12/2013 160.00p 160.00p 157.60p 160.00p 634
27/12/2013 160.00p 160.00p 157.60p 160.00p 623
24/12/2013 160.00p 160.00p 152.40p 160.00p 3893
23/12/2013 160.00p 160.00p 146.00p 160.00p 9601
20/12/2013 162.00p 162.00p 152.00p 160.00p 625
19/12/2013 162.00p 162.00p 155.60p 162.00p 1719
18/12/2013 162.00p 162.00p 155.60p 162.00p 1206
17/12/2013 164.00p 165.20p 150.00p 162.00p 15471
16/12/2013 166.00p 166.00p 156.16p 164.00p 3433
13/12/2013 168.00p 169.60p 160.00p 166.00p 12937
12/12/2013 167.00p 168.00p 162.00p 168.00p 9435
11/12/2013 167.00p 167.04p 162.00p 167.00p 912
10/12/2013 167.00p 167.20p 167.00p 167.00p 406
09/12/2013 174.00p 174.00p 160.00p 167.00p 14614
06/12/2013 174.00p 174.00p 174.00p 174.00p 600
05/12/2013 174.00p 175.20p 164.00p 174.00p 3573
04/12/2013 174.00p 176.00p 174.00p 174.00p 408
03/12/2013 174.00p 176.00p 174.00p 174.00p 2246
02/12/2013 174.00p 176.00p 165.20p 174.00p 5719
29/11/2013 174.00p 174.00p 167.00p 174.00p 6110
28/11/2013 174.00p 174.00p 164.00p 174.00p 5164
27/11/2013 176.00p 176.00p 164.00p 174.00p 12165
26/11/2013 182.00p 182.00p 170.40p 176.00p 4380
25/11/2013 182.00p 182.80p 176.00p 182.00p 15034
22/11/2013 180.00p 182.00p 176.00p 182.00p 5539
21/11/2013 184.00p 184.00p 176.00p 180.00p 3136
20/11/2013 184.00p 184.00p 176.00p 184.00p 3658
19/11/2013 186.00p 186.00p 176.00p 184.00p 6202
18/11/2013 184.00p 189.96p 177.20p 186.00p 9394
15/11/2013 184.00p 190.76p 178.40p 184.00p 10185
14/11/2013 184.00p 190.40p 180.00p 184.00p 6922
13/11/2013 184.00p 190.40p 184.00p 184.00p 5926
12/11/2013 184.00p 184.00p 183.60p 184.00p 4583
11/11/2013 186.00p 189.00p 180.00p 184.00p 8329
08/11/2013 184.00p 189.00p 181.56p 186.00p 4112
07/11/2013 186.00p 186.00p 176.00p 184.00p 20358
06/11/2013 184.00p 186.00p 176.00p 186.00p 10718
05/11/2013 188.00p 188.00p 176.00p 184.00p 8134
04/11/2013 188.00p 188.00p 176.00p 188.00p 11825
01/11/2013 188.00p 188.00p 184.00p 188.00p 12520
31/10/2013 188.00p 188.00p 176.00p 184.00p 5685
30/10/2013 188.00p 188.80p 185.92p 188.00p 6250
29/10/2013 184.00p 188.00p 180.00p 188.00p 7724
28/10/2013 184.00p 185.96p 176.80p 184.00p 11841
25/10/2013 176.00p 191.40p 176.00p 184.00p 10144
24/10/2013 176.00p 183.52p 176.00p 176.00p 4304
23/10/2013 176.00p 180.16p 176.00p 176.00p 1451
22/10/2013 176.00p 179.20p 176.00p 176.00p 2537
21/10/2013 176.00p 179.20p 176.00p 176.00p 4938
18/10/2013 180.00p 180.76p 168.00p 176.00p 6502
17/10/2013 182.00p 182.00p 176.00p 180.00p 7562
16/10/2013 182.00p 183.20p 180.00p 182.00p 6685
15/10/2013 180.00p 183.32p 176.80p 182.00p 16540
14/10/2013 179.00p 182.76p 178.00p 180.00p 29451
11/10/2013 180.00p 182.48p 176.00p 179.00p 6489
10/10/2013 184.00p 192.00p 176.00p 180.00p 19989
09/10/2013 172.00p 192.00p 172.00p 184.00p 10091
08/10/2013 164.00p 176.00p 156.00p 172.00p 27059
07/10/2013 140.00p 161.16p 139.20p 156.00p 60885
04/10/2013 142.00p 142.00p 138.80p 142.00p 3391
03/10/2013 142.00p 142.00p 136.00p 142.00p 6911
02/10/2013 151.00p 151.00p 136.00p 142.00p 4625
01/10/2013 164.00p 164.00p 136.00p 151.00p 30030
30/09/2013 202.00p 202.00p 152.00p 166.00p 58130
27/09/2013 204.00p 204.00p 203.60p 204.00p 1250
26/09/2013 204.00p 204.00p 200.00p 204.00p 2170
25/09/2013 200.00p 204.00p 200.00p 204.00p 5655
24/09/2013 208.00p 208.00p 192.00p 200.00p 2517
23/09/2013 208.00p 210.00p 200.00p 208.00p 0
20/09/2013 208.00p 210.00p 200.00p 208.00p 0
19/09/2013 210.00p 210.00p 200.00p 208.00p 5099
18/09/2013 210.00p 210.00p 204.80p 210.00p 381
17/09/2013 214.00p 218.00p 209.40p 210.00p 11099
16/09/2013 212.00p 218.40p 212.00p 214.00p 4515
13/09/2013 212.00p 217.60p 212.00p 212.00p 63
12/09/2013 212.00p 217.60p 206.00p 212.00p 2304
11/09/2013 212.00p 216.80p 212.00p 212.00p 45
10/09/2013 214.00p 221.00p 206.00p 212.00p 5556
09/09/2013 216.00p 224.00p 206.00p 214.00p 16129
06/09/2013 212.00p 228.00p 212.00p 216.00p 5881
05/09/2013 212.00p 222.40p 210.40p 212.00p 11895
04/09/2013 204.00p 213.60p 204.00p 212.00p 31875
03/09/2013 196.00p 211.60p 196.00p 204.00p 64170
02/09/2013 158.00p 203.20p 154.00p 196.00p 91393
30/08/2013 154.00p 154.00p 153.96p 154.00p 0
29/08/2013 154.00p 154.00p 153.96p 154.00p 0
28/08/2013 154.00p 154.00p 153.96p 154.00p 1356
27/08/2013 144.00p 154.00p 144.00p 154.00p 6250
23/08/2013 144.00p 144.00p 140.00p 144.00p 0
22/08/2013 144.00p 144.00p 140.00p 144.00p 2566
21/08/2013 144.00p 145.16p 140.40p 144.00p 6992
20/08/2013 146.00p 146.00p 144.00p 144.00p 2300
19/08/2013 158.00p 158.00p 144.00p 146.00p 5250
16/08/2013 158.00p 158.00p 152.00p 158.00p 69
15/08/2013 160.00p 160.00p 155.04p 158.00p 2500
14/08/2013 160.00p 160.00p 155.04p 160.00p 350
13/08/2013 156.00p 160.00p 152.00p 160.00p 812
12/08/2013 146.00p 156.00p 146.00p 156.00p 4723
09/08/2013 140.00p 147.20p 138.08p 146.00p 9782
08/08/2013 142.00p 143.60p 136.00p 140.00p 38519
07/08/2013 176.00p 176.00p 140.24p 144.00p 41827
06/08/2013 192.00p 192.00p 161.33p 176.00p 7644
05/08/2013 192.00p 193.00p 184.00p 192.00p 0
02/08/2013 192.00p 193.00p 184.00p 192.00p 0
01/08/2013 193.00p 193.00p 184.00p 192.00p 5172
31/07/2013 193.00p 193.00p 187.20p 193.00p 120
30/07/2013 200.00p 200.00p 184.80p 193.00p 7222
29/07/2013 200.00p 200.00p 199.84p 200.00p 485
26/07/2013 200.00p 200.00p 199.92p 200.00p 2000
25/07/2013 200.00p 201.20p 184.80p 200.00p 1338
24/07/2013 200.00p 200.00p 188.00p 200.00p 3855
23/07/2013 204.00p 204.00p 192.00p 200.00p 4608
22/07/2013 198.00p 207.20p 198.00p 204.00p 3852
19/07/2013 190.00p 200.00p 190.00p 198.00p 18777
18/07/2013 188.00p 190.00p 184.00p 190.00p 6640
17/07/2013 188.00p 188.00p 184.00p 188.00p 297
16/07/2013 188.00p 195.92p 184.00p 188.00p 0
15/07/2013 195.00p 195.92p 184.00p 188.00p 7924
12/07/2013 194.00p 196.00p 194.00p 195.00p 20962
11/07/2013 194.00p 198.00p 192.00p 194.00p 12594
10/07/2013 198.00p 198.00p 194.00p 194.00p 6250
09/07/2013 200.00p 207.84p 197.20p 198.00p 14256
08/07/2013 191.00p 212.00p 191.00p 200.00p 23210
05/07/2013 191.00p 193.20p 191.00p 191.00p 2660
04/07/2013 186.00p 194.00p 184.80p 191.00p 13914
03/07/2013 182.00p 187.60p 181.12p 186.00p 9312
02/07/2013 180.00p 183.12p 180.00p 182.00p 30197
01/07/2013 160.00p 181.20p 160.00p 180.00p 26285
28/06/2013 154.00p 165.20p 154.00p 160.00p 32236
27/06/2013 148.00p 157.60p 147.20p 154.00p 31324
26/06/2013 148.00p 150.00p 148.00p 148.00p 0
25/06/2013 150.00p 150.00p 148.00p 148.00p 1250
24/06/2013 155.00p 155.00p 148.00p 150.00p 2514
21/06/2013 155.00p 155.00p 150.00p 155.00p 1250
20/06/2013 155.00p 155.00p 150.00p 155.00p 625
19/06/2013 155.00p 155.20p 153.52p 155.00p 0
18/06/2013 155.00p 155.20p 153.52p 155.00p 5024
17/06/2013 155.00p 155.00p 148.00p 155.00p 0
14/06/2013 155.00p 155.00p 148.00p 155.00p 8820
13/06/2013 155.00p 157.96p 152.00p 155.00p 10800
12/06/2013 155.00p 155.00p 150.00p 155.00p 3979
11/06/2013 155.00p 155.00p 152.00p 155.00p 625
10/06/2013 155.00p 155.00p 150.40p 155.00p 4094
07/06/2013 155.00p 155.00p 150.40p 155.00p 4252
06/06/2013 154.00p 155.00p 153.50p 155.00p 3125
05/06/2013 154.00p 154.00p 148.80p 154.00p 3245
04/06/2013 154.00p 154.00p 152.31p 154.00p 625
03/06/2013 154.00p 154.00p 152.36p 154.00p 375
31/05/2013 154.00p 154.00p 149.60p 154.00p 0
30/05/2013 154.00p 154.00p 149.60p 154.00p 1000
29/05/2013 154.00p 154.00p 151.84p 154.00p 13053
28/05/2013 154.00p 154.00p 152.60p 154.00p 3649
24/05/2013 150.00p 154.80p 148.26p 154.00p 18745
23/05/2013 142.00p 150.00p 140.20p 150.00p 7170
22/05/2013 140.00p 142.00p 134.00p 142.00p 9625
21/05/2013 140.00p 140.00p 132.80p 140.00p 0
20/05/2013 140.00p 140.00p 132.80p 140.00p 2118
17/05/2013 138.00p 152.00p 113.28p 140.00p 0
16/05/2013 152.00p 152.00p 113.28p 138.00p 38122
15/05/2013 148.00p 148.00p 120.00p 148.00p 0
14/05/2013 148.00p 148.00p 120.00p 148.00p 0

*Close Price adjusted for both dividends and splits