Star Energy Group (STAR) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/09/2019 12.00p 12.12p 11.68p 12.00p 78186
06/09/2019 12.00p 12.12p 11.60p 12.00p 162595
05/09/2019 12.00p 12.12p 11.99p 12.00p 87500
04/09/2019 11.60p 12.77p 11.60p 12.00p 630432
03/09/2019 11.00p 12.00p 11.00p 11.60p 836119
02/09/2019 9.80p 11.20p 9.80p 11.00p 328034
30/08/2019 9.80p 10.11p 9.45p 9.80p 37002
29/08/2019 9.60p 9.96p 9.60p 9.80p 131421
28/08/2019 10.00p 10.40p 9.24p 9.60p 146223
27/08/2019 10.00p 10.00p 9.64p 10.00p 66014
23/08/2019 10.00p 10.12p 9.60p 10.00p 217711
22/08/2019 10.40p 10.40p 10.00p 10.00p 129565
21/08/2019 10.40p 10.40p 10.09p 10.40p 84021
20/08/2019 10.80p 11.20p 10.10p 10.40p 339765
19/08/2019 10.40p 11.20p 10.10p 10.80p 353521
16/08/2019 9.60p 10.72p 9.60p 10.40p 296864
15/08/2019 9.00p 9.92p 8.40p 9.60p 779240
14/08/2019 8.80p 9.20p 8.80p 9.00p 153856
13/08/2019 9.60p 9.60p 8.58p 8.80p 989003
12/08/2019 9.00p 10.15p 8.65p 9.60p 437009
09/08/2019 10.40p 10.64p 10.04p 10.40p 208296
08/08/2019 10.20p 10.68p 10.06p 10.40p 121344
07/08/2019 10.40p 10.40p 9.68p 10.20p 354108
06/08/2019 11.00p 11.00p 9.76p 10.40p 124078
05/08/2019 10.80p 11.20p 10.56p 11.00p 234032
02/08/2019 10.00p 11.12p 10.00p 10.80p 131978
01/08/2019 10.20p 10.40p 9.77p 10.40p 267942
31/07/2019 10.20p 10.27p 10.00p 10.20p 124835
30/07/2019 10.20p 10.25p 10.01p 10.20p 74610
29/07/2019 10.20p 10.37p 10.00p 10.20p 386672
26/07/2019 10.60p 10.60p 10.17p 10.20p 323506
25/07/2019 10.60p 10.72p 10.26p 10.60p 82290
24/07/2019 10.60p 10.88p 10.24p 10.60p 122825
23/07/2019 10.60p 10.96p 10.10p 10.60p 328143
22/07/2019 10.80p 10.80p 10.01p 10.40p 381797
19/07/2019 10.80p 10.80p 10.40p 10.80p 89029
18/07/2019 10.80p 11.20p 10.40p 10.80p 203243
17/07/2019 10.80p 10.93p 10.49p 10.80p 247853
16/07/2019 10.80p 11.08p 10.60p 10.80p 70146
15/07/2019 10.60p 11.14p 10.60p 10.80p 90849
12/07/2019 10.80p 10.80p 10.60p 10.60p 56087
11/07/2019 11.00p 11.07p 10.67p 10.80p 78228
10/07/2019 11.00p 11.47p 10.66p 11.00p 119606
09/07/2019 11.00p 11.00p 10.68p 11.00p 6596
08/07/2019 11.00p 11.00p 10.68p 11.00p 31531
05/07/2019 11.60p 11.60p 10.56p 11.00p 273473
04/07/2019 12.20p 12.20p 10.68p 11.60p 550639
03/07/2019 12.40p 12.40p 12.00p 12.20p 217841
02/07/2019 12.40p 12.80p 12.01p 12.40p 139671
01/07/2019 12.60p 12.60p 12.00p 12.40p 140076
28/06/2019 12.80p 12.80p 12.02p 12.60p 87184
27/06/2019 13.20p 13.23p 12.40p 12.80p 353825
26/06/2019 13.20p 13.74p 12.80p 13.20p 442158
25/06/2019 12.60p 13.76p 12.60p 13.20p 318422
24/06/2019 13.60p 13.69p 12.48p 12.60p 272748
21/06/2019 13.60p 13.70p 13.31p 13.60p 93672
20/06/2019 14.00p 14.00p 13.02p 13.60p 666734
19/06/2019 13.20p 14.96p 13.06p 14.00p 893395
18/06/2019 12.00p 14.00p 11.97p 13.20p 602384
17/06/2019 12.40p 12.40p 11.20p 12.00p 243801
14/06/2019 11.60p 12.28p 11.46p 11.80p 453355
13/06/2019 11.20p 11.92p 11.10p 11.40p 274778
12/06/2019 10.80p 11.60p 10.63p 11.20p 502090
11/06/2019 11.20p 11.20p 10.48p 10.80p 191906
10/06/2019 11.40p 11.52p 10.90p 11.20p 99544
07/06/2019 10.80p 11.99p 10.80p 11.40p 891769
06/06/2019 10.40p 11.16p 10.00p 10.80p 882139
05/06/2019 10.60p 10.60p 10.00p 10.40p 129882
04/06/2019 10.40p 11.12p 10.18p 10.60p 441101
03/06/2019 10.00p 10.60p 9.60p 10.60p 616738
31/05/2019 10.00p 10.40p 10.00p 10.00p 462243
30/05/2019 9.80p 10.31p 9.30p 10.00p 345367
29/05/2019 9.60p 9.60p 9.30p 9.60p 12594
28/05/2019 10.00p 10.40p 9.29p 9.60p 273433
24/05/2019 9.60p 10.12p 9.60p 10.00p 436584
23/05/2019 9.60p 9.78p 9.34p 9.60p 56185
22/05/2019 9.80p 9.80p 9.21p 9.60p 91999
21/05/2019 9.80p 10.02p 9.33p 9.80p 67467
20/05/2019 9.40p 10.24p 9.20p 9.80p 354046
17/05/2019 9.60p 9.60p 8.80p 9.20p 457916
16/05/2019 9.40p 9.40p 8.96p 9.40p 73375
15/05/2019 9.60p 9.60p 9.20p 9.40p 128363
14/05/2019 9.60p 9.60p 9.24p 9.60p 28329
13/05/2019 9.80p 9.84p 9.22p 9.60p 156563
10/05/2019 9.60p 10.40p 8.89p 9.80p 590579
09/05/2019 9.80p 9.80p 9.00p 9.40p 260484
08/05/2019 9.80p 9.88p 9.44p 9.80p 167935
07/05/2019 10.00p 10.00p 9.60p 9.80p 132816
03/05/2019 10.00p 10.00p 9.72p 10.00p 169949
02/05/2019 10.00p 10.00p 9.64p 10.00p 202603
01/05/2019 10.20p 10.32p 9.61p 10.00p 392379
30/04/2019 10.00p 10.58p 10.00p 10.20p 1326710
29/04/2019 9.60p 10.12p 9.28p 10.00p 435885
26/04/2019 9.80p 9.80p 9.28p 9.60p 302423
25/04/2019 10.00p 10.00p 9.60p 9.80p 709688
24/04/2019 10.00p 10.00p 9.92p 10.00p 79190
23/04/2019 10.20p 10.28p 9.68p 10.00p 270798
18/04/2019 10.80p 10.80p 9.60p 10.20p 2181631
17/04/2019 14.80p 14.96p 13.28p 13.40p 400134
16/04/2019 12.80p 16.44p 12.80p 14.80p 893578
15/04/2019 12.40p 13.20p 12.00p 12.80p 144845
12/04/2019 12.00p 12.78p 12.00p 12.40p 210099
11/04/2019 12.00p 12.00p 11.68p 12.00p 15625
10/04/2019 12.40p 12.72p 11.70p 12.00p 145242
09/04/2019 12.80p 13.00p 12.40p 12.40p 280692
08/04/2019 11.60p 13.52p 11.20p 12.80p 1019232
05/04/2019 9.60p 11.60p 9.60p 11.60p 396750
04/04/2019 9.80p 9.96p 9.20p 9.60p 221265
03/04/2019 9.80p 9.80p 9.80p 9.80p 0
02/04/2019 9.80p 9.80p 9.74p 9.80p 74604
01/04/2019 10.00p 10.00p 9.04p 9.60p 181704
29/03/2019 10.00p 10.00p 9.32p 10.00p 140290
28/03/2019 10.80p 10.80p 9.62p 10.00p 143700
27/03/2019 10.00p 10.00p 9.61p 9.76p 44188
26/03/2019 9.80p 9.84p 9.64p 9.76p 206498
25/03/2019 10.00p 10.00p 9.80p 9.80p 61125
22/03/2019 10.40p 10.40p 9.60p 9.80p 254103
21/03/2019 10.00p 10.16p 10.00p 10.00p 1283
20/03/2019 10.00p 10.36p 9.62p 10.00p 121640
19/03/2019 10.00p 10.03p 9.78p 10.00p 30514
18/03/2019 10.00p 10.16p 9.66p 10.00p 247532
15/03/2019 10.40p 10.40p 9.77p 10.00p 62837
14/03/2019 10.60p 10.60p 10.00p 10.40p 69589
13/03/2019 10.80p 10.80p 10.80p 10.80p 0
12/03/2019 10.40p 10.80p 10.39p 10.80p 145291
11/03/2019 10.40p 10.46p 10.02p 10.40p 35971
08/03/2019 10.60p 10.64p 9.76p 10.20p 127748
07/03/2019 10.80p 11.04p 10.00p 10.60p 52508
06/03/2019 10.80p 10.80p 9.68p 10.80p 166492
05/03/2019 10.80p 11.12p 10.48p 10.80p 85337
04/03/2019 11.00p 11.28p 10.49p 10.80p 78696
01/03/2019 12.00p 12.00p 10.76p 11.00p 119463
28/02/2019 12.20p 12.20p 11.60p 12.00p 11720
27/02/2019 12.00p 12.40p 11.60p 12.20p 178136
26/02/2019 11.40p 13.44p 11.22p 12.00p 848547
25/02/2019 11.40p 11.40p 11.20p 11.20p 16371
22/02/2019 11.00p 11.29p 10.98p 11.20p 89959
21/02/2019 11.80p 11.80p 10.97p 11.00p 47084
20/02/2019 11.20p 11.36p 10.96p 11.20p 66338
19/02/2019 11.40p 11.40p 10.93p 11.20p 86646
18/02/2019 11.80p 11.80p 10.67p 11.00p 126602
15/02/2019 11.80p 11.80p 11.35p 11.68p 277018
14/02/2019 12.00p 12.00p 11.33p 11.68p 338672
13/02/2019 11.80p 12.08p 11.77p 12.00p 75000
12/02/2019 12.00p 12.16p 11.46p 12.16p 363510
11/02/2019 12.00p 12.08p 11.36p 12.00p 105190
08/02/2019 12.00p 12.80p 11.29p 12.00p 125644
07/02/2019 13.20p 13.38p 11.36p 12.00p 147111
06/02/2019 12.00p 12.16p 11.72p 11.80p 95765
05/02/2019 12.20p 12.24p 11.76p 12.00p 87842
04/02/2019 12.40p 12.84p 12.04p 12.20p 132843
01/02/2019 12.00p 13.52p 11.28p 12.60p 716666
31/01/2019 12.40p 13.44p 10.84p 12.00p 1076866
30/01/2019 10.00p 12.32p 9.88p 12.20p 547382
29/01/2019 10.80p 11.20p 9.60p 10.00p 553661
28/01/2019 10.40p 10.96p 9.60p 10.80p 357893
25/01/2019 10.60p 10.60p 9.64p 10.40p 104135
24/01/2019 10.60p 10.60p 10.09p 10.60p 128692
23/01/2019 10.20p 10.72p 9.60p 10.60p 471070
22/01/2019 10.60p 10.60p 9.68p 10.20p 218602
21/01/2019 10.60p 10.60p 10.06p 10.60p 7514
18/01/2019 10.60p 10.60p 10.45p 10.60p 86901
17/01/2019 10.80p 10.80p 10.00p 10.60p 56158
16/01/2019 10.80p 10.90p 10.67p 10.80p 50318
15/01/2019 10.80p 10.92p 10.42p 10.80p 3346
14/01/2019 10.60p 10.80p 10.00p 10.80p 266676
11/01/2019 10.00p 11.84p 9.32p 10.60p 798978
10/01/2019 12.80p 12.80p 12.17p 12.20p 91293
09/01/2019 13.60p 13.60p 12.56p 12.80p 32371
08/01/2019 14.00p 14.16p 12.36p 13.40p 109359
07/01/2019 14.00p 14.00p 13.60p 14.00p 3872
04/01/2019 12.80p 14.32p 12.52p 14.00p 86634
03/01/2019 12.40p 12.80p 12.00p 12.80p 341848
02/01/2019 12.40p 12.40p 12.00p 12.40p 10674
31/12/2018 12.40p 12.40p 12.40p 12.40p 0
28/12/2018 12.40p 12.40p 12.14p 12.40p 23954
27/12/2018 12.40p 12.40p 12.10p 12.40p 4393
24/12/2018 12.40p 13.00p 12.15p 12.40p 18543
21/12/2018 12.40p 12.40p 11.60p 12.40p 25307
20/12/2018 12.40p 12.40p 12.10p 12.40p 91565
19/12/2018 12.40p 12.40p 12.12p 12.40p 31250
18/12/2018 12.40p 12.40p 12.12p 12.40p 3837
17/12/2018 12.40p 12.72p 12.08p 12.40p 131115
14/12/2018 13.80p 13.80p 12.40p 12.40p 105250
13/12/2018 13.20p 13.60p 12.80p 13.60p 116408
12/12/2018 13.60p 13.60p 12.48p 13.20p 41875
11/12/2018 13.60p 13.60p 12.80p 13.60p 29812
10/12/2018 14.00p 14.00p 12.80p 13.60p 120354
07/12/2018 14.40p 14.40p 13.60p 14.00p 62266
06/12/2018 14.60p 14.60p 13.76p 14.40p 15979
05/12/2018 14.80p 14.80p 14.01p 14.60p 15875
04/12/2018 14.40p 14.96p 14.16p 14.80p 11582
03/12/2018 15.40p 15.40p 14.44p 15.00p 37733
30/11/2018 15.40p 15.40p 14.52p 15.40p 31250
29/11/2018 15.40p 15.40p 15.20p 15.40p 26348
28/11/2018 15.40p 15.40p 14.80p 15.40p 21006
27/11/2018 16.20p 16.20p 14.88p 15.40p 56274
26/11/2018 14.80p 15.64p 14.00p 15.40p 284125
23/11/2018 14.40p 14.88p 14.18p 14.80p 90719
22/11/2018 14.40p 14.80p 13.76p 14.40p 217507

*Close Price adjusted for both dividends and splits