Star Energy Group (STAR) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/08/2023 11.50p 11.44p 11.17p 11.30p 80101
15/08/2023 11.50p 11.50p 11.30p 11.30p 547974
14/08/2023 11.32p 12.00p 11.32p 11.66p 112032
11/08/2023 11.50p 11.98p 11.18p 11.40p 262929
10/08/2023 11.50p 11.98p 10.72p 11.30p 766384
09/08/2023 11.60p 12.25p 11.12p 11.50p 733281
08/08/2023 11.90p 12.00p 11.44p 11.45p 472994
07/08/2023 11.70p 12.48p 11.70p 12.00p 603971
04/08/2023 12.02p 12.96p 11.70p 11.95p 171346
03/08/2023 12.98p 12.98p 12.11p 12.25p 37833
02/08/2023 12.98p 12.98p 12.12p 12.98p 168487
01/08/2023 12.32p 12.98p 12.02p 12.50p 427907
31/07/2023 12.00p 13.00p 11.54p 12.67p 965498
28/07/2023 11.80p 12.04p 11.50p 12.04p 51872
27/07/2023 11.98p 12.86p 11.50p 11.65p 335909
26/07/2023 12.50p 13.18p 11.70p 11.70p 152119
25/07/2023 13.20p 13.20p 12.47p 12.50p 138561
24/07/2023 12.70p 13.00p 12.42p 12.59p 768704
21/07/2023 12.48p 12.92p 11.70p 12.32p 583313
20/07/2023 12.66p 12.98p 11.71p 12.09p 214119
19/07/2023 12.70p 13.00p 12.02p 12.37p 197653
18/07/2023 11.82p 12.70p 11.92p 12.35p 111356
17/07/2023 11.82p 12.70p 11.72p 12.20p 257294
14/07/2023 11.82p 12.48p 11.72p 12.15p 306202
13/07/2023 11.50p 12.18p 11.50p 11.70p 564357
12/07/2023 11.70p 12.18p 11.02p 11.30p 237624
11/07/2023 12.00p 12.98p 11.24p 11.84p 750183
10/07/2023 13.20p 13.98p 12.20p 12.20p 303714
07/07/2023 13.30p 14.40p 13.20p 13.20p 421060
06/07/2023 14.12p 14.98p 13.99p 13.99p 68120
05/07/2023 14.02p 14.98p 14.02p 14.48p 18601
04/07/2023 14.00p 14.98p 13.75p 14.48p 209881
03/07/2023 14.10p 14.92p 13.50p 14.25p 118137
30/06/2023 14.30p 14.20p 14.01p 14.01p 29704
29/06/2023 14.30p 14.96p 13.98p 14.01p 89787
28/06/2023 14.00p 14.98p 13.76p 13.76p 41573
27/06/2023 14.50p 14.50p 13.30p 13.85p 160573
26/11/2021 13.00p 14.00p 12.00p 13.00p 125340
25/11/2021 13.50p 14.50p 12.56p 13.50p 15059
24/11/2021 15.00p 15.00p 12.00p 13.50p 207367
23/11/2021 16.00p 16.00p 13.50p 15.00p 332686
22/11/2021 8.65p 18.00p 8.65p 16.00p 40318
19/11/2021 16.40p 19.20p 16.40p 18.08p 1348026
18/11/2021 14.40p 17.06p 14.13p 16.40p 788436
17/11/2021 13.40p 14.72p 13.40p 14.40p 224720
16/11/2021 13.60p 14.00p 12.80p 13.40p 142808
15/11/2021 13.60p 14.16p 12.89p 13.60p 305349
12/11/2021 13.80p 14.40p 13.51p 14.40p 305942
11/11/2021 13.00p 14.40p 12.40p 14.40p 484546
10/11/2021 12.00p 13.52p 12.00p 13.00p 212964
09/11/2021 12.00p 12.72p 11.52p 12.00p 198306
08/11/2021 13.20p 13.60p 10.93p 12.48p 556712
05/11/2021 13.60p 14.40p 12.80p 13.20p 264783
04/11/2021 13.60p 14.40p 12.80p 13.60p 581884
03/11/2021 12.00p 14.40p 12.00p 13.60p 921802
02/11/2021 12.00p 12.40p 11.60p 12.00p 241785
01/11/2021 10.80p 12.80p 10.40p 12.00p 502237
29/10/2021 10.00p 11.19p 9.60p 10.80p 373688
28/10/2021 10.20p 10.40p 9.60p 10.00p 381002
27/10/2021 10.40p 10.40p 10.00p 10.20p 106357
26/10/2021 10.40p 11.20p 10.00p 10.40p 291412
25/10/2021 10.00p 11.20p 9.60p 11.12p 1041700
22/10/2021 8.40p 10.00p 8.00p 9.80p 1757176
21/10/2021 7.60p 8.00p 7.20p 7.40p 104876
20/10/2021 8.00p 8.40p 7.20p 8.00p 55070
19/10/2021 8.00p 8.00p 7.68p 8.00p 14260
18/10/2021 8.00p 8.00p 7.72p 8.00p 15625
15/10/2021 8.00p 8.00p 8.00p 8.00p 24722
14/10/2021 8.00p 8.20p 7.96p 8.00p 14733
13/10/2021 8.00p 8.00p 7.72p 8.00p 6669
12/10/2021 8.20p 8.20p 7.60p 8.00p 168375
11/10/2021 8.00p 8.39p 8.00p 8.00p 73640
08/10/2021 7.80p 8.40p 7.60p 8.00p 95663
07/10/2021 8.00p 8.28p 7.20p 7.80p 60196
06/10/2021 7.80p 8.16p 7.62p 8.00p 102314
05/10/2021 7.80p 8.28p 7.64p 8.00p 454153
04/10/2021 8.00p 8.40p 7.60p 7.80p 557069
01/10/2021 7.60p 8.32p 7.24p 8.00p 1003139
30/09/2021 7.20p 7.20p 7.10p 7.20p 59590
29/09/2021 7.20p 7.20p 7.00p 7.20p 167904
28/09/2021 7.20p 7.52p 6.96p 7.20p 184229
27/09/2021 7.20p 7.20p 7.20p 7.20p 0
24/09/2021 7.20p 7.52p 7.17p 7.20p 105654
23/09/2021 7.20p 7.35p 7.01p 7.20p 40609
22/09/2021 7.20p 7.20p 6.80p 7.20p 162786
21/09/2021 7.20p 7.20p 6.94p 7.20p 13828
20/09/2021 7.20p 7.20p 6.93p 7.20p 3603
17/09/2021 7.00p 7.60p 6.80p 7.20p 111924
16/09/2021 7.40p 7.60p 6.80p 7.00p 364872
15/09/2021 7.80p 7.80p 7.04p 7.40p 252103
14/09/2021 6.80p 8.40p 6.80p 8.00p 613126
13/09/2021 6.80p 6.80p 6.80p 6.80p 0
10/09/2021 6.80p 7.20p 6.72p 6.80p 68520
09/09/2021 6.40p 7.20p 6.40p 6.80p 103887
08/09/2021 6.40p 6.70p 6.40p 6.40p 153868
07/09/2021 6.40p 6.55p 6.40p 6.40p 40790
06/09/2021 6.60p 6.80p 6.00p 6.40p 183128
03/09/2021 6.60p 6.60p 6.60p 6.60p 0
02/09/2021 6.60p 6.60p 6.60p 6.60p 0
01/09/2021 6.60p 6.60p 6.60p 6.60p 0
31/08/2021 6.60p 6.80p 6.40p 6.60p 16672
27/08/2021 6.00p 7.20p 6.00p 6.60p 207844
26/08/2021 6.00p 6.00p 6.00p 6.00p 0
25/08/2021 6.20p 6.20p 6.00p 6.00p 0
24/08/2021 6.20p 6.40p 5.60p 6.20p 22082
23/08/2021 6.20p 6.20p 6.00p 6.20p 5125
20/08/2021 6.20p 6.32p 6.20p 6.20p 132632
19/08/2021 6.20p 6.32p 6.02p 6.20p 275970
18/08/2021 6.40p 6.40p 6.00p 6.20p 398171
17/08/2021 6.40p 6.40p 6.40p 6.40p 0
16/08/2021 6.40p 6.40p 6.22p 6.40p 12500
13/08/2021 6.40p 6.40p 6.40p 6.40p 0
12/08/2021 6.40p 6.70p 6.20p 6.40p 102155
11/08/2021 6.40p 6.40p 6.40p 6.40p 0
10/08/2021 6.20p 6.80p 6.12p 6.40p 181804
09/08/2021 6.40p 6.40p 6.00p 6.20p 232879
06/08/2021 6.40p 6.40p 6.18p 6.40p 89051
05/08/2021 6.40p 6.64p 6.16p 6.40p 164949
04/08/2021 6.40p 6.40p 6.24p 6.40p 81125
03/08/2021 6.40p 6.72p 6.28p 6.40p 63929
02/08/2021 6.40p 6.64p 6.22p 6.40p 109375
30/07/2021 6.40p 6.40p 6.22p 6.40p 2205
29/07/2021 6.60p 6.80p 6.40p 6.40p 25132
28/07/2021 6.60p 6.69p 6.60p 6.60p 30000
27/07/2021 6.60p 7.20p 6.16p 6.60p 396944
26/07/2021 6.40p 6.80p 6.40p 6.60p 14207
23/07/2021 6.40p 6.76p 6.40p 6.40p 283925
22/07/2021 6.40p 6.40p 6.20p 6.40p 6218
21/07/2021 6.40p 6.56p 6.25p 6.40p 125500
20/07/2021 6.20p 6.80p 6.20p 6.40p 268188
19/07/2021 6.80p 7.20p 6.02p 6.20p 256749
16/07/2021 6.60p 7.20p 6.40p 6.80p 135200
15/07/2021 8.00p 8.00p 6.00p 6.60p 1090498
14/07/2021 7.60p 8.27p 7.48p 8.00p 483527
13/07/2021 7.60p 7.60p 7.45p 7.60p 108238
12/07/2021 7.40p 7.98p 7.20p 7.60p 292521
09/07/2021 7.60p 7.73p 7.20p 7.40p 257307
08/07/2021 7.80p 8.00p 7.20p 7.60p 28348
07/07/2021 7.60p 8.40p 7.20p 7.80p 212890
06/07/2021 7.60p 7.60p 7.31p 7.40p 17821
05/07/2021 7.60p 7.60p 7.60p 7.60p 4375
02/07/2021 8.00p 8.40p 7.20p 7.60p 141420
01/07/2021 8.00p 8.00p 7.38p 8.00p 62885
30/06/2021 8.00p 8.00p 8.00p 8.00p 0
29/06/2021 8.00p 8.00p 8.00p 8.00p 0
28/06/2021 8.00p 8.12p 7.64p 8.00p 80973
25/06/2021 8.00p 8.00p 7.72p 8.00p 33138
24/06/2021 8.00p 8.20p 7.60p 8.00p 211838
23/06/2021 8.60p 8.80p 8.00p 8.20p 125784
22/06/2021 7.80p 9.36p 7.60p 8.60p 741062
21/06/2021 7.80p 8.30p 7.24p 7.80p 327980
18/06/2021 7.60p 8.80p 7.20p 7.80p 615423
17/06/2021 7.20p 8.00p 6.94p 7.60p 547295
16/06/2021 7.20p 7.50p 6.93p 7.20p 74789
15/06/2021 6.80p 7.55p 6.80p 7.20p 294372
14/06/2021 6.80p 6.98p 6.58p 6.80p 69053
11/06/2021 6.80p 7.04p 6.58p 6.80p 3430
10/06/2021 6.80p 6.99p 6.56p 6.80p 56180
09/06/2021 6.80p 7.00p 6.48p 6.80p 150582
08/06/2021 6.80p 7.04p 6.50p 6.80p 11080
07/06/2021 6.80p 6.80p 6.80p 6.80p 0
04/06/2021 6.80p 6.80p 6.50p 6.80p 1197
03/06/2021 7.00p 7.20p 6.49p 6.80p 65928
02/06/2021 7.20p 7.20p 6.88p 7.00p 13781
01/06/2021 7.20p 7.20p 6.80p 7.00p 304037
28/05/2021 7.20p 7.60p 6.80p 7.20p 151577
27/05/2021 6.80p 7.20p 6.48p 7.20p 82511
26/05/2021 6.80p 7.16p 6.49p 6.80p 172944
25/05/2021 6.60p 7.20p 6.41p 6.80p 52686
24/05/2021 6.20p 7.20p 6.00p 6.60p 233393
21/05/2021 6.20p 6.32p 6.20p 6.20p 12608
20/05/2021 6.20p 6.38p 6.00p 6.20p 60371
19/05/2021 6.20p 6.26p 6.20p 6.20p 14375
18/05/2021 6.20p 6.27p 6.20p 6.20p 47832
17/05/2021 6.00p 6.40p 6.00p 6.20p 48038
14/05/2021 6.00p 6.28p 5.60p 6.00p 185483
13/05/2021 6.20p 6.20p 5.76p 6.20p 52976
12/05/2021 6.20p 6.26p 6.00p 6.20p 100000
11/05/2021 6.20p 6.28p 6.02p 6.20p 29591
10/05/2021 6.20p 6.28p 6.00p 6.20p 146245
07/05/2021 6.20p 6.29p 6.20p 6.20p 12500
06/05/2021 6.20p 6.20p 6.01p 6.20p 3684
05/05/2021 6.40p 6.40p 6.00p 6.20p 26009
04/05/2021 6.40p 6.40p 6.05p 6.40p 59318
30/04/2021 6.40p 6.40p 6.00p 6.40p 28616
29/04/2021 6.40p 6.54p 6.40p 6.40p 1346
28/04/2021 6.40p 6.72p 6.08p 6.40p 111926
27/04/2021 6.60p 6.68p 6.13p 6.40p 31759
26/04/2021 6.60p 6.60p 6.60p 6.60p 0
23/04/2021 6.60p 6.70p 6.41p 6.60p 36306
22/04/2021 6.60p 6.71p 6.41p 6.60p 40397
21/04/2021 6.60p 6.80p 6.44p 6.80p 7772
20/04/2021 6.60p 6.70p 6.50p 6.60p 14878
19/04/2021 6.60p 6.79p 6.50p 6.60p 21284
16/04/2021 6.80p 6.80p 6.40p 6.60p 81250
15/04/2021 7.00p 7.00p 6.80p 6.80p 15613
14/04/2021 7.00p 7.00p 6.81p 7.00p 16962
13/04/2021 6.80p 7.12p 6.56p 7.00p 140082
12/04/2021 6.80p 6.80p 6.80p 6.80p 0
09/04/2021 6.80p 6.80p 6.40p 6.80p 750

*Close Price adjusted for both dividends and splits