Star Energy Group (STAR) Share Price

Technology Sector

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

Date Open High Low Close* Volume
18/03/2016 12.00p 15.29p 12.00p 12.00p 63548
17/03/2016 10.00p 13.40p 10.00p 12.00p 273808
16/03/2016 10.00p 10.66p 8.88p 10.00p 46771
15/03/2016 10.00p 10.72p 8.00p 10.00p 37578
14/03/2016 12.00p 12.00p 10.00p 10.00p 33143
11/03/2016 12.00p 12.00p 10.03p 12.00p 115312
10/03/2016 13.00p 13.00p 13.00p 13.00p 0
09/03/2016 14.00p 14.00p 12.00p 13.00p 7812
08/03/2016 14.00p 14.36p 12.60p 14.00p 21083
07/03/2016 13.00p 14.00p 12.10p 14.00p 13233
04/03/2016 13.00p 13.92p 12.80p 13.00p 21406
03/03/2016 13.00p 13.00p 12.48p 13.00p 4807
02/03/2016 13.00p 14.00p 12.16p 13.00p 66259
01/03/2016 13.00p 13.00p 11.20p 13.00p 12259
29/02/2016 13.00p 13.52p 12.16p 13.00p 20420
26/02/2016 14.00p 14.36p 12.00p 13.00p 51673
25/02/2016 14.00p 15.17p 12.40p 14.00p 112449
24/02/2016 14.00p 15.60p 13.13p 14.00p 148114
23/02/2016 12.00p 15.28p 12.00p 14.00p 152522
22/02/2016 13.00p 13.00p 10.42p 12.00p 4064
19/02/2016 13.00p 14.22p 11.20p 13.00p 56604
18/02/2016 13.00p 14.40p 11.20p 13.00p 49192
17/02/2016 12.00p 14.67p 10.17p 13.00p 170462
16/02/2016 12.00p 12.00p 11.60p 12.00p 11261
15/02/2016 12.00p 12.00p 10.08p 12.00p 122210
12/02/2016 13.00p 13.00p 10.12p 12.00p 8774
11/02/2016 13.00p 13.00p 12.06p 13.00p 946
10/02/2016 13.00p 13.00p 12.00p 13.00p 18750
09/02/2016 13.00p 13.60p 12.10p 13.00p 210101
08/02/2016 13.00p 13.00p 12.00p 13.00p 26150
05/02/2016 13.00p 13.00p 13.00p 13.00p 0
04/02/2016 13.00p 13.76p 13.00p 13.00p 5749
03/02/2016 13.00p 13.00p 12.45p 13.00p 1373
02/02/2016 13.00p 13.76p 13.00p 13.00p 90737
01/02/2016 16.00p 16.00p 12.89p 13.00p 49691
29/01/2016 15.00p 16.00p 15.00p 16.00p 0
28/01/2016 15.40p 15.40p 15.00p 15.00p 0
27/01/2016 15.40p 16.60p 14.00p 15.40p 11653
26/01/2016 15.00p 16.80p 15.00p 15.40p 50972
25/01/2016 17.00p 17.00p 14.60p 15.00p 71814
22/01/2016 16.60p 16.60p 16.00p 16.40p 2500
21/01/2016 17.00p 17.42p 16.60p 16.60p 7625
20/01/2016 21.00p 21.00p 16.40p 17.00p 107686
19/01/2016 17.00p 21.40p 16.00p 17.00p 130572
18/01/2016 19.00p 19.08p 16.00p 16.00p 47485
15/01/2016 19.00p 19.00p 18.00p 19.00p 241
14/01/2016 19.00p 19.00p 18.00p 19.00p 625
13/01/2016 20.00p 20.00p 19.00p 19.00p 0
12/01/2016 20.00p 20.00p 18.00p 20.00p 51613
11/01/2016 20.00p 21.16p 18.56p 20.00p 18912
08/01/2016 19.00p 21.20p 18.40p 20.00p 105473
07/01/2016 20.00p 20.00p 18.00p 19.00p 31469
06/01/2016 20.00p 20.80p 19.20p 20.00p 41636
05/01/2016 20.00p 21.92p 18.60p 20.00p 86983
04/01/2016 21.00p 22.80p 18.60p 20.00p 36658
31/12/2015 22.00p 22.72p 20.00p 21.00p 38936
30/12/2015 20.00p 25.24p 20.00p 22.00p 106049
29/12/2015 20.00p 21.92p 20.00p 20.00p 18951
24/12/2015 19.00p 20.80p 18.40p 20.00p 80530
23/12/2015 19.00p 19.00p 18.00p 19.00p 34822
22/12/2015 21.00p 21.00p 18.80p 20.00p 6250
21/12/2015 21.00p 21.00p 18.90p 21.00p 25988
18/12/2015 21.00p 22.96p 20.00p 21.00p 39972
17/12/2015 18.00p 23.20p 18.00p 21.00p 92244
16/12/2015 19.00p 21.92p 17.76p 18.00p 89795
15/12/2015 21.00p 21.92p 16.89p 19.00p 60096
14/12/2015 18.00p 21.60p 18.00p 21.00p 71224
11/12/2015 18.00p 18.00p 16.00p 18.00p 14166
10/12/2015 19.00p 19.00p 17.24p 18.00p 3034
09/12/2015 19.00p 19.00p 17.20p 19.00p 19000
08/12/2015 19.00p 19.20p 17.28p 19.00p 19656
07/12/2015 25.00p 25.00p 18.80p 20.00p 91697
04/12/2015 25.00p 25.92p 22.20p 25.00p 68629
03/12/2015 24.00p 35.16p 23.00p 25.00p 646370
02/12/2015 18.00p 18.00p 18.00p 18.00p 0
01/12/2015 18.00p 19.60p 18.00p 18.00p 23711
30/11/2015 21.00p 21.00p 18.00p 18.00p 6186
27/11/2015 22.00p 22.00p 20.40p 21.00p 26254
26/11/2015 20.00p 22.00p 18.80p 22.00p 123104
25/11/2015 20.00p 20.76p 19.44p 20.00p 21673
24/11/2015 20.00p 20.00p 19.44p 20.00p 2500
23/11/2015 20.00p 21.33p 20.00p 20.00p 38967
20/11/2015 18.00p 21.33p 18.00p 20.00p 51929
19/11/2015 18.00p 20.00p 16.00p 18.00p 154167
18/11/2015 21.00p 21.42p 18.00p 18.00p 20104
17/11/2015 21.00p 21.60p 19.74p 21.00p 5142
16/11/2015 23.00p 23.40p 22.00p 23.00p 21773
13/11/2015 25.00p 27.52p 23.00p 23.00p 26275
12/11/2015 22.00p 34.60p 22.00p 25.00p 243467
11/11/2015 20.00p 20.00p 20.00p 20.00p 0
10/11/2015 20.00p 20.00p 18.24p 20.00p 4750
09/11/2015 20.00p 22.00p 20.00p 20.00p 11250
06/11/2015 20.00p 20.00p 20.00p 20.00p 0
05/11/2015 20.00p 20.00p 20.00p 20.00p 0
04/11/2015 20.00p 20.00p 20.00p 20.00p 0
03/11/2015 21.00p 21.00p 18.20p 20.00p 12798
02/11/2015 22.00p 22.00p 17.00p 21.00p 8179
30/10/2015 22.00p 22.00p 22.00p 22.00p 0
29/10/2015 22.00p 22.00p 20.00p 22.00p 1250
28/10/2015 22.00p 22.00p 22.00p 22.00p 0
27/10/2015 22.00p 22.00p 22.00p 22.00p 0
26/10/2015 22.00p 22.00p 20.00p 22.00p 3002
23/10/2015 22.00p 22.00p 22.00p 22.00p 0
22/10/2015 22.00p 22.00p 22.00p 22.00p 0
21/10/2015 22.00p 22.00p 22.00p 22.00p 0
20/10/2015 22.00p 22.00p 20.00p 22.00p 856
19/10/2015 25.00p 25.00p 20.60p 22.00p 5513
16/10/2015 26.00p 26.40p 24.00p 25.00p 13993
15/10/2015 30.00p 30.00p 26.00p 26.00p 2500
14/10/2015 28.00p 28.00p 28.00p 28.00p 0
13/10/2015 28.00p 28.00p 26.00p 28.00p 5490
12/10/2015 28.00p 28.00p 27.60p 28.00p 3759
09/10/2015 28.00p 28.00p 26.20p 28.00p 2100
08/10/2015 28.00p 29.80p 26.20p 28.00p 16597
07/10/2015 24.00p 29.80p 22.00p 28.00p 19788
06/10/2015 26.92p 27.63p 22.00p 24.00p 2788
05/10/2015 33.00p 33.00p 26.92p 26.92p 6955
02/10/2015 33.00p 33.00p 31.80p 33.00p 750
01/10/2015 33.00p 33.00p 33.00p 33.00p 0
30/09/2015 33.00p 33.00p 33.00p 33.00p 0
29/09/2015 33.00p 33.00p 33.00p 33.00p 0
28/09/2015 33.00p 33.00p 33.00p 33.00p 0
25/09/2015 33.00p 33.00p 30.02p 33.00p 125
24/09/2015 33.00p 33.00p 33.00p 33.00p 0
23/09/2015 33.00p 33.00p 32.00p 33.00p 636
22/09/2015 33.00p 33.00p 30.00p 33.00p 562
21/09/2015 33.00p 33.00p 33.00p 33.00p 0
18/09/2015 33.00p 33.00p 29.00p 33.00p 25880
17/09/2015 33.00p 33.00p 33.00p 33.00p 0
16/09/2015 33.00p 33.00p 30.04p 33.00p 62
15/09/2015 33.00p 33.00p 33.00p 33.00p 0
14/09/2015 33.00p 33.00p 33.00p 33.00p 0
11/09/2015 33.00p 33.00p 33.00p 33.00p 0
10/09/2015 33.00p 33.00p 30.00p 33.00p 625
09/09/2015 34.00p 34.00p 32.40p 33.00p 397
08/09/2015 34.00p 34.00p 33.20p 34.00p 562
07/09/2015 30.00p 30.00p 28.04p 30.00p 11002
04/09/2015 30.00p 30.00p 30.00p 30.00p 0
03/09/2015 30.00p 30.00p 30.00p 30.00p 0
02/09/2015 30.00p 30.00p 30.00p 30.00p 0
01/09/2015 30.00p 30.00p 30.00p 30.00p 0
28/08/2015 30.00p 30.00p 24.40p 30.00p 22488
27/08/2015 30.00p 30.00p 30.00p 30.00p 0
26/08/2015 30.00p 30.80p 30.00p 30.00p 286
25/08/2015 30.00p 30.00p 30.00p 30.00p 0
24/08/2015 30.00p 30.00p 30.00p 30.00p 0
21/08/2015 30.00p 30.00p 30.00p 30.00p 0
20/08/2015 31.00p 31.00p 28.06p 30.00p 1460
19/08/2015 31.00p 31.00p 28.06p 31.00p 375
18/08/2015 33.00p 33.00p 28.02p 31.00p 6769
17/08/2015 33.00p 33.76p 30.00p 33.00p 4000
14/08/2015 34.00p 34.00p 30.96p 33.00p 6180
13/08/2015 30.00p 34.00p 30.00p 34.00p 11091
12/08/2015 30.00p 30.00p 29.00p 30.00p 0
11/08/2015 30.00p 30.00p 30.00p 30.00p 0
10/08/2015 30.00p 30.00p 30.00p 30.00p 0
07/08/2015 30.00p 30.00p 30.00p 30.00p 0
06/08/2015 31.00p 31.00p 28.00p 30.00p 438
05/08/2015 31.00p 31.00p 29.00p 30.00p 1375
04/08/2015 31.00p 32.98p 31.00p 31.00p 125
03/08/2015 31.00p 31.00p 28.17p 31.00p 9860
31/07/2015 31.00p 33.68p 28.60p 31.00p 17564
30/07/2015 35.00p 35.02p 28.53p 31.00p 11851
29/07/2015 38.00p 38.00p 35.00p 35.00p 2260
28/07/2015 38.00p 38.00p 35.44p 38.00p 1875
27/07/2015 38.00p 38.00p 38.00p 38.00p 12500
24/07/2015 38.00p 38.52p 38.00p 38.00p 1266
23/07/2015 38.00p 38.22p 36.00p 38.00p 626
22/07/2015 38.00p 38.00p 38.00p 38.00p 0
21/07/2015 38.00p 38.00p 38.00p 38.00p 0
20/07/2015 38.00p 38.52p 36.16p 38.00p 1347
17/07/2015 38.00p 38.00p 36.16p 38.00p 388
16/07/2015 38.00p 38.50p 38.00p 38.00p 36
15/07/2015 38.00p 38.00p 38.00p 38.00p 0
14/07/2015 39.00p 39.00p 38.00p 38.00p 715
13/07/2015 41.00p 41.00p 38.00p 39.00p 622
10/07/2015 41.00p 41.00p 38.00p 41.00p 1196
09/07/2015 41.00p 42.68p 41.00p 41.00p 625
08/07/2015 41.00p 41.00p 38.66p 41.00p 625
07/07/2015 41.00p 41.00p 36.70p 41.00p 4247
06/07/2015 41.00p 41.00p 41.00p 41.00p 0
03/07/2015 41.00p 41.78p 41.00p 41.00p 1167
02/07/2015 41.00p 41.00p 41.00p 41.00p 0
01/07/2015 41.00p 41.00p 41.00p 41.00p 0
30/06/2015 43.00p 43.00p 38.66p 41.00p 2003
29/06/2015 44.00p 44.00p 41.28p 43.00p 10631
26/06/2015 40.00p 44.00p 40.00p 44.00p 12432
25/06/2015 40.00p 40.00p 39.20p 40.00p 3739
24/06/2015 40.00p 40.00p 40.00p 40.00p 0
23/06/2015 40.00p 40.00p 39.20p 40.00p 1302
22/06/2015 39.00p 41.76p 38.56p 40.00p 25000
19/06/2015 39.00p 39.00p 38.56p 39.00p 1975
18/06/2015 39.00p 39.00p 39.00p 39.00p 0
17/06/2015 39.00p 41.60p 36.39p 39.00p 14478
16/06/2015 39.00p 41.20p 39.00p 39.00p 1204
15/06/2015 39.00p 39.00p 38.56p 39.00p 6538
12/06/2015 38.00p 39.00p 38.00p 39.00p 0
11/06/2015 38.00p 38.00p 38.00p 38.00p 0
10/06/2015 37.00p 40.00p 37.00p 38.00p 11583
09/06/2015 37.00p 39.97p 37.00p 37.00p 7180

*Close Price adjusted for both dividends and splits