Star Energy Group (STAR) Share Price

Technology Sector


Date Open High Low Close* Volume
23/12/2024 7.00p 8.00p 7.00p 7.49p 22571
20/12/2024 7.20p 7.70p 7.00p 7.35p 109772
19/12/2024 7.80p 7.80p 7.20p 7.75p 92480
18/12/2024 7.50p 7.87p 7.50p 7.87p 1176
17/12/2024 7.50p 7.87p 7.50p 7.87p 91895
16/12/2024 7.50p 8.38p 7.00p 7.25p 123569
13/12/2024 8.38p 7.66p 7.50p 7.63p 4720
12/12/2024 8.38p 7.78p 7.00p 7.74p 81285
11/12/2024 8.38p 7.86p 7.00p 7.85p 21487
10/12/2024 8.38p 7.87p 7.17p 7.75p 17756
09/12/2024 8.38p 8.48p 7.15p 7.74p 28796
06/12/2024 8.38p 7.90p 7.17p 7.75p 178088
05/12/2024 8.38p 8.38p 7.00p 7.74p 117291
04/12/2024 7.50p 8.48p 7.50p 7.62p 169235
03/12/2024 8.00p 8.48p 7.84p 8.16p 18579
02/12/2024 8.00p 9.00p 8.00p 8.11p 126246
29/11/2024 8.00p 8.45p 8.00p 8.24p 22048
28/11/2024 8.06p 8.50p 8.04p 8.10p 29782
27/11/2024 8.06p 8.90p 8.06p 8.78p 14018
26/11/2024 8.06p 9.30p 8.04p 8.68p 83862
25/11/2024 8.06p 9.16p 8.06p 8.46p 95188
22/11/2024 8.14p 8.51p 8.10p 8.34p 141619
21/11/2024 8.22p 9.04p 8.22p 8.90p 18421
20/11/2024 8.18p 8.90p 8.18p 8.77p 75608
19/11/2024 8.52p 9.17p 8.52p 8.94p 62921
18/11/2024 8.52p 9.24p 8.06p 8.52p 431195
15/11/2024 9.48p 9.48p 8.54p 9.01p 135991
14/11/2024 8.06p 9.43p 8.06p 9.24p 675812
13/11/2024 9.76p 9.76p 8.04p 8.55p 663963
12/11/2024 6.94p 9.76p 6.94p 9.01p 8353740
11/11/2024 6.02p 6.93p 6.41p 6.93p 104616
08/11/2024 6.02p 7.00p 6.02p 6.76p 184728
07/11/2024 6.84p 7.48p 6.02p 6.43p 5365
06/11/2024 7.50p 7.50p 6.31p 6.99p 72462
05/11/2024 7.50p 6.95p 6.36p 6.75p 7584
04/11/2024 7.50p 7.42p 6.08p 6.75p 18479
01/11/2024 7.50p 7.50p 6.02p 6.75p 123198
31/10/2024 7.48p 7.07p 6.54p 6.74p 397098
30/10/2024 7.48p 7.30p 6.54p 6.74p 1660
29/10/2024 7.48p 7.30p 6.34p 6.74p 76454
28/10/2024 7.48p 7.50p 6.00p 6.74p 3594
25/10/2024 7.48p 7.50p 6.00p 6.74p 61014
24/10/2024 7.16p 7.08p 6.71p 7.08p 12000
23/10/2024 7.16p 7.46p 6.12p 6.79p 68916
22/10/2024 7.16p 7.48p 6.00p 6.79p 558102
21/10/2024 6.16p 7.48p 6.16p 7.00p 97386
18/10/2024 6.90p 7.00p 6.56p 6.83p 4236
17/10/2024 6.90p 7.35p 6.56p 6.85p 28702
16/10/2024 6.00p 7.00p 6.00p 6.82p 411115
15/10/2024 6.72p 7.10p 6.72p 6.72p 42474
14/10/2024 7.07p 7.10p 6.81p 7.10p 17830
11/10/2024 6.74p 7.07p 6.72p 7.07p 25605
10/10/2024 6.72p 7.00p 6.72p 6.90p 18758
09/10/2024 6.72p 7.46p 6.85p 7.10p 28400
08/10/2024 6.72p 7.05p 6.72p 7.05p 489347
07/10/2024 6.40p 7.50p 6.40p 7.10p 76886
04/10/2024 7.00p 7.00p 6.42p 6.94p 322016
03/10/2024 7.00p 7.48p 6.02p 6.97p 797020
02/10/2024 7.00p 7.20p 6.70p 7.12p 263912
01/10/2024 7.00p 8.08p 6.50p 6.56p 763017
30/09/2024 7.00p 7.68p 7.00p 7.35p 119700
27/09/2024 7.30p 8.18p 7.10p 7.49p 338854
26/09/2024 7.30p 8.32p 7.09p 7.44p 37324
25/09/2024 7.80p 7.72p 7.26p 7.58p 108206
24/09/2024 7.80p 7.80p 7.27p 7.58p 39331
23/09/2024 7.20p 8.22p 7.20p 7.88p 234285
20/09/2024 7.40p 7.60p 7.20p 7.49p 165784
19/09/2024 7.30p 7.95p 7.31p 7.57p 480444
18/09/2024 7.30p 7.67p 7.20p 7.57p 3444145
17/09/2024 7.44p 7.88p 7.22p 7.36p 224950
16/09/2024 7.40p 7.87p 7.43p 7.87p 63784
13/09/2024 7.40p 7.67p 7.36p 7.58p 90257
12/09/2024 7.96p 7.96p 7.40p 7.68p 70639
11/09/2024 7.50p 7.87p 7.50p 7.87p 21134
10/09/2024 7.90p 7.90p 7.62p 7.75p 56744
09/09/2024 7.40p 7.99p 7.50p 7.99p 64488
06/09/2024 7.40p 8.40p 7.30p 7.87p 419674
05/09/2024 8.00p 8.00p 7.45p 7.64p 96195
04/09/2024 7.60p 8.36p 7.50p 7.87p 215308
03/09/2024 8.00p 8.16p 7.64p 8.09p 27381
02/09/2024 8.00p 8.25p 7.50p 7.84p 612858
30/08/2024 8.00p 8.98p 8.02p 8.44p 1415
29/08/2024 8.00p 8.45p 8.02p 8.45p 8400
28/08/2024 8.00p 8.50p 8.10p 8.50p 28175
27/08/2024 8.00p 8.56p 8.00p 8.45p 85578
23/08/2024 8.08p 8.49p 8.08p 8.30p 6613
22/08/2024 8.50p 8.80p 8.08p 8.51p 17293
21/08/2024 8.14p 8.98p 8.00p 8.00p 217054
20/08/2024 8.88p 8.88p 8.04p 8.49p 138949
19/08/2024 8.42p 8.53p 8.22p 8.68p 411108
16/08/2024 8.62p 8.98p 8.50p 8.68p 206532
15/08/2024 8.98p 8.98p 7.82p 8.79p 310896
14/08/2024 8.00p 8.78p 8.00p 8.20p 22103
13/08/2024 8.22p 8.39p 8.00p 8.20p 799146
12/08/2024 7.50p 8.24p 7.50p 8.05p 120190
09/08/2024 8.42p 8.42p 7.56p 7.95p 186105
08/08/2024 7.98p 7.98p 7.42p 7.67p 59209
07/08/2024 7.98p 7.98p 7.40p 7.65p 202656
06/08/2024 8.00p 8.36p 7.35p 7.53p 128843
05/08/2024 8.00p 8.00p 7.22p 7.60p 20394
02/08/2024 7.42p 8.36p 7.42p 7.88p 162623
01/08/2024 7.52p 7.99p 7.25p 7.65p 82933
31/07/2024 7.40p 7.92p 7.40p 7.70p 71657
30/07/2024 7.40p 7.92p 7.40p 7.69p 19264
29/07/2024 7.46p 7.76p 7.20p 7.70p 33008
26/07/2024 7.20p 7.81p 7.18p 7.64p 135837
25/07/2024 7.50p 7.60p 7.28p 7.60p 342
24/07/2024 7.50p 7.77p 7.28p 7.69p 105939
23/07/2024 7.50p 7.85p 7.50p 7.74p 59030
22/07/2024 7.50p 7.98p 7.51p 7.74p 66210
19/07/2024 7.50p 7.95p 7.50p 7.74p 139360
18/07/2024 7.60p 7.96p 7.60p 7.84p 19037
17/07/2024 7.98p 7.98p 7.52p 7.75p 106216
16/07/2024 7.62p 8.19p 7.33p 7.77p 14777
15/07/2024 7.62p 8.08p 7.30p 7.79p 14615
12/07/2024 7.62p 8.48p 7.60p 7.60p 229981
11/07/2024 7.20p 8.50p 7.20p 7.96p 289444
10/07/2024 7.42p 8.48p 7.40p 7.65p 171601
09/07/2024 7.98p 8.05p 7.60p 8.05p 23959
08/07/2024 7.50p 8.44p 7.50p 7.92p 149116
05/07/2024 8.00p 8.50p 7.30p 7.68p 49510
04/07/2024 7.70p 8.11p 7.53p 7.95p 33529
03/07/2024 7.70p 7.83p 7.32p 7.83p 64396
02/07/2024 7.70p 7.98p 7.02p 7.68p 476882
01/07/2024 7.00p 8.00p 7.00p 7.85p 139767
28/06/2024 7.52p 7.80p 7.24p 7.38p 186351
27/06/2024 7.52p 7.78p 7.00p 7.74p 143958
26/06/2024 7.72p 8.48p 7.30p 7.35p 302897
25/06/2024 8.00p 8.05p 7.62p 8.05p 134496
24/06/2024 7.98p 8.50p 7.52p 8.00p 255155
21/06/2024 7.80p 8.15p 7.53p 7.66p 146733
20/06/2024 7.80p 8.29p 7.60p 8.00p 183624
19/06/2024 8.48p 8.48p 7.65p 7.76p 375499
18/06/2024 8.26p 8.74p 7.72p 8.10p 1084512
17/06/2024 8.00p 8.80p 8.00p 8.25p 1165018
14/06/2024 9.02p 9.06p 8.05p 8.60p 864280
13/06/2024 9.78p 9.78p 9.02p 9.40p 118262
12/06/2024 9.30p 10.75p 9.02p 9.54p 325862
11/06/2024 10.00p 10.00p 9.45p 9.96p 47035
10/06/2024 9.90p 9.98p 9.20p 9.63p 249218
07/06/2024 9.90p 10.30p 9.52p 9.73p 452602
06/06/2024 9.60p 10.25p 9.67p 9.88p 26283
05/06/2024 9.60p 10.20p 9.67p 9.87p 279976
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

*Close Price adjusted for both dividends and splits