Star Energy Group (STAR) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/05/2013 148.00p 148.00p 120.00p 148.00p 0
13/05/2013 148.00p 148.00p 120.00p 148.00p 0
10/05/2013 148.00p 148.00p 120.00p 148.00p 0
09/05/2013 148.00p 148.00p 120.00p 148.00p 3125
08/05/2013 148.00p 152.00p 144.00p 148.00p 0
07/05/2013 148.00p 152.00p 144.00p 148.00p 0
03/05/2013 152.00p 152.00p 144.00p 148.00p 625
02/05/2013 152.00p 152.00p 128.00p 152.00p 0
01/05/2013 152.00p 152.00p 128.00p 152.00p 0
30/04/2013 152.00p 152.00p 128.00p 152.00p 0
29/04/2013 152.00p 152.00p 128.00p 152.00p 10504
26/04/2013 152.00p 152.00p 144.00p 152.00p 0
25/04/2013 152.00p 152.00p 144.00p 152.00p 0
24/04/2013 152.00p 152.00p 144.00p 152.00p 0
23/04/2013 152.00p 152.00p 144.00p 152.00p 0
22/04/2013 152.00p 152.00p 144.00p 152.00p 0
19/04/2013 152.00p 152.00p 144.00p 152.00p 183
18/04/2013 152.00p 152.00p 144.00p 152.00p 0
17/04/2013 152.00p 152.00p 144.00p 152.00p 0
16/04/2013 152.00p 152.00p 144.00p 152.00p 0
15/04/2013 152.00p 152.00p 144.00p 152.00p 188
12/04/2013 152.00p 152.00p 144.00p 152.00p 0
11/04/2013 152.00p 152.00p 144.00p 152.00p 282
10/04/2013 152.00p 152.79p 152.00p 152.00p 0
09/04/2013 152.00p 152.79p 152.00p 152.00p 625
08/04/2013 152.00p 152.96p 152.00p 152.00p 112
05/04/2013 152.00p 152.79p 144.00p 152.00p 0
04/04/2013 152.00p 152.79p 144.00p 152.00p 0
03/04/2013 152.00p 152.79p 144.00p 152.00p 3125
02/04/2013 152.00p 152.00p 144.00p 152.00p 150
28/03/2013 152.00p 153.52p 152.00p 152.00p 1612
27/03/2013 150.00p 161.60p 150.00p 152.00p 10954
26/03/2013 150.00p 156.00p 144.00p 150.00p 0
25/03/2013 156.00p 156.00p 144.00p 150.00p 1482
22/03/2013 156.00p 156.00p 152.00p 156.00p 302
21/03/2013 156.00p 156.00p 156.00p 156.00p 0
20/03/2013 156.00p 156.00p 156.00p 156.00p 0
19/03/2013 156.00p 156.00p 156.00p 156.00p 0
18/03/2013 156.00p 156.00p 156.00p 156.00p 0
15/03/2013 156.00p 156.00p 156.00p 156.00p 183
14/03/2013 154.00p 156.00p 154.00p 156.00p 5625
13/03/2013 154.00p 154.00p 148.84p 154.00p 312
12/03/2013 154.00p 157.12p 154.00p 154.00p 0
11/03/2013 154.00p 157.12p 154.00p 154.00p 0
08/03/2013 154.00p 157.12p 154.00p 154.00p 5000
07/03/2013 154.00p 157.52p 154.00p 154.00p 0
06/03/2013 154.00p 157.52p 154.00p 154.00p 125
05/03/2013 164.00p 164.40p 144.00p 154.00p 9592
04/03/2013 164.00p 164.00p 160.00p 164.00p 3208
01/03/2013 176.00p 176.00p 160.00p 164.00p 13186
28/02/2013 180.00p 180.00p 168.00p 176.00p 15768
27/02/2013 180.00p 192.00p 168.00p 180.00p 7122

*Close Price adjusted for both dividends and splits