Star Energy Group (STAR) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/06/2024 9.60p 10.25p 9.60p 9.93p 631648
03/06/2024 9.90p 10.25p 9.45p 9.94p 243631
31/05/2024 9.28p 9.68p 9.31p 9.58p 200843
30/05/2024 9.28p 9.98p 9.28p 9.30p 508343
29/05/2024 9.56p 9.98p 9.28p 9.63p 92318
28/05/2024 9.30p 10.00p 9.28p 9.79p 167695
24/05/2024 9.50p 10.25p 9.31p 9.53p 428970
23/05/2024 9.00p 9.88p 9.54p 9.88p 16489
22/05/2024 9.00p 9.93p 9.24p 9.93p 187310
21/05/2024 9.00p 9.74p 8.92p 9.59p 382717
20/05/2024 9.02p 9.94p 8.62p 9.24p 362794
17/05/2024 9.94p 9.94p 9.02p 9.04p 55521
16/05/2024 9.30p 9.50p 9.03p 9.05p 75266
15/05/2024 9.30p 9.49p 8.83p 9.14p 170847
14/05/2024 9.30p 9.47p 8.70p 9.47p 527903
13/05/2024 9.30p 9.98p 8.60p 9.03p 883139
10/05/2024 9.50p 10.75p 9.10p 9.32p 880181
09/05/2024 10.00p 10.40p 9.45p 9.45p 796738
08/05/2024 10.80p 11.00p 10.00p 10.50p 749339
07/05/2024 11.05p 11.95p 10.60p 11.10p 452737
03/05/2024 11.50p 11.80p 11.05p 11.50p 108890
02/05/2024 11.75p 12.00p 11.05p 11.53p 310263
01/05/2024 11.75p 12.45p 11.70p 11.78p 521001
30/04/2024 11.95p 12.45p 11.95p 12.00p 242192
29/04/2024 12.45p 12.50p 11.95p 12.23p 744909
26/04/2024 11.75p 12.20p 11.93p 12.10p 178432
25/04/2024 11.75p 12.50p 11.26p 12.08p 3314199
24/04/2024 11.80p 11.80p 10.70p 11.53p 456599
23/04/2024 11.45p 11.80p 11.32p 11.45p 981203
22/04/2024 11.45p 11.80p 11.11p 11.65p 2319404
19/04/2024 11.80p 11.65p 11.00p 11.18p 47583
18/04/2024 11.80p 11.80p 11.29p 11.43p 219384
17/04/2024 10.50p 11.75p 10.50p 11.18p 451099
16/04/2024 11.50p 11.75p 11.25p 11.63p 344717
15/04/2024 11.80p 11.80p 10.50p 11.40p 328471
12/04/2024 11.30p 12.45p 10.10p 11.43p 1753897
11/04/2024 10.05p 10.95p 10.31p 10.83p 459927
10/04/2024 10.05p 10.95p 10.05p 10.50p 291464
09/04/2024 11.00p 11.00p 10.10p 10.38p 922365
08/04/2024 9.98p 11.00p 9.50p 10.50p 2633500
05/04/2024 10.00p 10.00p 9.02p 9.51p 147929
04/04/2024 9.94p 10.75p 9.35p 9.66p 1018658
03/04/2024 10.25p 10.90p 9.79p 9.89p 342644
02/04/2024 10.65p 10.88p 10.00p 10.50p 1435994
28/03/2024 10.98p 11.00p 9.35p 9.87p 986785
27/03/2024 9.00p 10.98p 8.19p 10.59p 2527002
26/03/2024 8.90p 9.00p 8.25p 8.71p 409653
25/03/2024 8.90p 8.90p 8.16p 8.65p 725157
22/03/2024 8.50p 8.50p 7.58p 8.10p 489616
21/03/2024 7.75p 9.00p 7.51p 8.36p 1300884
20/03/2024 7.90p 7.90p 7.71p 7.60p 415775
19/03/2024 7.90p 7.82p 7.54p 7.71p 23715
18/03/2024 7.90p 7.90p 7.52p 7.72p 252431
15/03/2024 7.89p 8.40p 7.59p 7.85p 549930
14/03/2024 7.70p 7.93p 7.70p 7.80p 110544
13/03/2024 7.99p 8.00p 7.66p 7.84p 707156
12/03/2024 7.90p 8.04p 7.61p 7.99p 712984
11/03/2024 7.70p 8.46p 7.50p 8.08p 914807
08/03/2024 7.79p 7.80p 7.50p 7.65p 502045
07/03/2024 7.89p 7.89p 7.52p 7.69p 509692
06/03/2024 7.59p 8.23p 7.57p 7.92p 990792
05/03/2024 7.51p 7.92p 7.51p 7.70p 261006
04/03/2024 7.61p 7.99p 7.61p 7.76p 252489
01/03/2024 7.17p 8.32p 7.17p 7.80p 2886728
29/02/2024 7.12p 8.21p 7.12p 7.96p 895960
28/02/2024 7.50p 7.88p 7.50p 7.72p 823881
27/02/2024 7.20p 8.17p 7.20p 7.44p 2704608
26/02/2024 7.50p 7.62p 7.50p 7.50p 83416
23/02/2024 7.75p 7.75p 7.21p 7.48p 640386
22/02/2024 7.74p 7.74p 7.31p 7.40p 92447
21/02/2024 7.75p 7.75p 7.20p 7.55p 73692
20/02/2024 7.20p 7.75p 7.20p 7.48p 197276
19/02/2024 7.64p 7.69p 7.40p 7.48p 18703
16/02/2024 7.64p 7.75p 7.27p 7.48p 72456
15/02/2024 7.64p 7.74p 7.35p 7.51p 191327
14/02/2024 7.64p 7.75p 7.40p 7.51p 193113
13/02/2024 7.51p 7.95p 7.27p 7.53p 794134
12/02/2024 8.00p 8.47p 7.50p 7.78p 1743407
09/02/2024 7.50p 7.98p 7.34p 7.64p 46502
08/02/2024 7.50p 7.99p 7.27p 7.75p 889603
07/02/2024 7.59p 8.00p 7.26p 7.48p 776962
06/02/2024 8.47p 8.47p 7.61p 7.78p 1614278
05/02/2024 8.20p 9.50p 8.20p 8.37p 333791
02/02/2024 8.97p 8.97p 8.01p 8.26p 266475
01/02/2024 8.49p 8.95p 8.25p 8.60p 287579
31/01/2024 8.51p 8.81p 8.01p 8.26p 502260
30/01/2024 8.99p 9.49p 8.68p 9.01p 460589
29/01/2024 8.50p 9.00p 8.50p 8.87p 638974
26/01/2024 8.99p 9.25p 8.68p 8.76p 482202
25/01/2024 8.99p 9.08p 8.62p 8.75p 292320
24/01/2024 9.00p 9.10p 8.82p 9.04p 778354
23/01/2024 8.75p 9.16p 8.68p 8.75p 192511
22/01/2024 9.05p 9.05p 8.50p 8.75p 1295724
19/01/2024 9.02p 10.00p 8.60p 9.06p 2204276
18/01/2024 9.48p 9.67p 9.02p 9.59p 1655489
17/01/2024 8.79p 9.72p 8.28p 9.51p 1412260
16/01/2024 8.24p 8.99p 8.24p 8.62p 82211
15/01/2024 8.99p 8.99p 8.40p 8.70p 88726
12/01/2024 8.99p 8.99p 8.24p 8.62p 37385
11/01/2024 9.00p 9.00p 8.50p 8.75p 12299
10/01/2024 8.99p 8.99p 8.51p 8.75p 51020
09/01/2024 8.95p 9.49p 8.50p 9.00p 68308
08/01/2024 9.11p 9.08p 8.51p 8.76p 45633
05/01/2024 9.11p 9.60p 8.80p 9.15p 324954
04/01/2024 9.02p 10.00p 8.95p 9.50p 487940
03/01/2024 9.00p 10.12p 9.16p 9.89p 501177
02/01/2024 9.00p 10.50p 9.00p 9.87p 222159
29/12/2023 9.35p 9.90p 9.02p 9.51p 114191
28/12/2023 9.35p 9.96p 9.01p 9.65p 258059
27/12/2023 10.50p 10.50p 9.00p 9.92p 168367
22/12/2023 9.90p 10.98p 9.53p 10.14p 428509
21/12/2023 9.50p 10.12p 8.82p 9.61p 817239
20/12/2023 8.72p 8.95p 8.20p 8.60p 706933
19/12/2023 8.00p 9.00p 7.80p 8.51p 3192245
18/12/2023 7.60p 8.50p 7.60p 7.90p 402681
15/12/2023 7.95p 8.49p 7.55p 8.03p 69879
14/12/2023 7.61p 8.49p 7.55p 7.93p 213841
13/12/2023 8.00p 8.50p 7.61p 8.05p 82282
12/12/2023 8.00p 8.51p 7.68p 8.00p 408242
11/12/2023 7.95p 7.99p 7.60p 7.99p 292596
08/12/2023 8.00p 8.05p 7.50p 7.93p 355235
07/12/2023 8.00p 8.49p 7.76p 8.00p 298704
06/12/2023 8.00p 8.15p 7.62p 8.00p 44103
05/12/2023 8.00p 8.49p 7.51p 8.07p 175427
04/12/2023 7.96p 8.28p 7.51p 8.16p 674370
01/12/2023 7.54p 8.50p 7.54p 8.16p 541914
30/11/2023 8.35p 8.46p 7.93p 7.93p 805962
29/11/2023 8.80p 8.50p 8.01p 8.26p 556621
28/11/2023 8.80p 8.80p 8.14p 8.35p 352817
27/11/2023 9.00p 9.99p 8.50p 8.60p 427256
24/11/2023 9.20p 9.60p 9.00p 9.50p 132990
23/11/2023 9.10p 9.63p 9.10p 9.50p 66816
22/11/2023 9.50p 9.65p 9.06p 9.50p 1705
21/11/2023 9.50p 9.89p 9.50p 9.58p 65639
20/11/2023 10.00p 10.48p 9.50p 9.75p 31091
17/11/2023 10.00p 9.99p 9.50p 9.99p 22133
16/11/2023 10.00p 9.90p 9.52p 9.70p 24360
15/11/2023 10.00p 10.96p 9.51p 10.04p 102215
14/11/2023 9.80p 9.98p 9.50p 9.98p 217934
13/11/2023 10.40p 10.40p 9.51p 9.99p 19304
10/11/2023 10.48p 10.98p 9.80p 10.40p 65936
09/11/2023 10.48p 10.48p 9.56p 10.00p 79258
08/11/2023 10.50p 10.98p 9.76p 9.76p 87491
07/11/2023 10.50p 10.59p 10.23p 10.34p 209324
06/11/2023 10.50p 10.50p 10.00p 10.25p 18909
03/11/2023 10.76p 10.94p 10.02p 10.24p 696443
02/11/2023 11.00p 11.07p 10.60p 10.88p 123297
01/11/2023 11.04p 11.15p 10.77p 10.88p 617979
31/10/2023 11.98p 11.98p 11.13p 11.60p 17065
30/10/2023 11.02p 11.98p 11.02p 11.09p 32744
27/10/2023 11.02p 11.72p 11.30p 11.64p 7048
26/10/2023 11.02p 11.96p 11.00p 11.49p 52252
25/10/2023 11.30p 11.98p 11.09p 11.09p 114249
24/10/2023 11.30p 11.98p 11.04p 11.50p 30259
23/10/2023 11.30p 11.44p 11.04p 11.27p 48527
20/10/2023 11.30p 11.98p 11.00p 11.50p 70537
19/10/2023 11.50p 11.50p 11.33p 11.50p 28158
18/10/2023 11.42p 11.96p 11.26p 11.50p 250796
17/10/2023 11.00p 11.88p 11.00p 11.60p 41862
16/10/2023 11.50p 11.60p 11.22p 11.60p 19641
13/10/2023 11.80p 11.80p 11.02p 11.64p 205839
12/10/2023 11.50p 11.78p 11.16p 11.60p 103064
11/10/2023 11.50p 11.98p 11.02p 11.50p 81010
10/10/2023 11.02p 11.98p 11.02p 11.75p 102035
09/10/2023 11.98p 11.98p 11.20p 11.50p 90048
06/10/2023 12.00p 11.98p 11.04p 11.51p 226183
05/10/2023 12.00p 11.71p 11.10p 11.50p 37372
04/10/2023 12.00p 12.00p 11.00p 11.49p 161191
03/10/2023 10.78p 11.48p 10.78p 11.08p 252972
02/10/2023 11.20p 12.00p 10.78p 11.15p 756428
29/09/2023 11.00p 11.57p 10.97p 11.49p 225202
28/09/2023 11.48p 11.48p 10.76p 11.14p 184967
27/09/2023 11.56p 11.98p 10.76p 11.15p 555522
26/09/2023 10.50p 11.98p 10.30p 11.51p 613418
25/09/2023 9.60p 10.76p 9.60p 10.29p 722160
22/09/2023 10.48p 10.58p 9.72p 10.00p 323989
21/09/2023 9.99p 10.50p 9.23p 9.80p 433911
20/09/2023 9.41p 9.76p 9.16p 9.40p 90201
19/09/2023 9.50p 9.99p 9.10p 9.55p 429648
18/09/2023 9.50p 9.63p 9.14p 9.55p 197476
15/09/2023 9.50p 10.00p 9.40p 9.75p 84066
14/09/2023 9.50p 9.75p 9.17p 9.75p 88180
13/09/2023 9.99p 10.50p 9.15p 9.37p 268066
12/09/2023 9.50p 10.25p 9.50p 9.97p 1257287
11/09/2023 10.50p 10.50p 9.55p 10.04p 829930
08/09/2023 10.00p 10.00p 9.20p 9.76p 264000
07/09/2023 10.16p 10.53p 10.09p 10.09p 12881
06/09/2023 10.50p 11.00p 10.16p 10.57p 113001
05/09/2023 10.16p 10.50p 10.16p 10.34p 176828
04/09/2023 10.46p 11.50p 10.20p 10.60p 1567505
01/09/2023 10.54p 11.53p 10.52p 10.70p 281976
31/08/2023 12.00p 12.00p 10.10p 10.76p 830715
30/08/2023 10.32p 10.50p 10.10p 10.30p 728991
29/08/2023 10.90p 11.98p 10.81p 10.90p 47049
25/08/2023 12.00p 12.00p 10.32p 11.16p 37731
24/08/2023 10.50p 10.66p 10.43p 10.66p 22301
23/08/2023 10.50p 11.00p 10.09p 10.71p 309260
22/08/2023 10.80p 11.88p 10.80p 11.20p 424102
21/08/2023 11.40p 11.50p 10.80p 10.80p 216718
18/08/2023 11.12p 11.40p 10.82p 11.40p 241224

*Close Price adjusted for both dividends and splits