Star Energy Group (STAR) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/08/2014 86.00p 86.00p 86.00p 86.00p 0
21/08/2014 86.00p 86.00p 86.00p 86.00p 0
20/08/2014 86.00p 86.80p 80.12p 86.00p 520
19/08/2014 92.00p 92.00p 80.00p 86.00p 3838
18/08/2014 94.00p 94.00p 88.00p 92.00p 3582
15/08/2014 94.00p 94.00p 94.00p 94.00p 0
14/08/2014 94.00p 94.00p 94.00p 94.00p 0
13/08/2014 94.00p 94.00p 89.50p 94.00p 2370
12/08/2014 94.00p 94.00p 94.00p 94.00p 0
11/08/2014 94.00p 94.00p 89.56p 94.00p 519
08/08/2014 92.00p 95.16p 88.84p 94.00p 2371
07/08/2014 92.00p 92.00p 92.00p 92.00p 0
06/08/2014 92.00p 98.00p 92.00p 92.00p 0
05/08/2014 98.00p 98.00p 92.00p 92.00p 348
04/08/2014 98.00p 98.00p 92.90p 98.00p 197
01/08/2014 98.00p 98.00p 96.40p 98.00p 1024
31/07/2014 98.00p 98.00p 92.90p 98.00p 94
30/07/2014 98.00p 98.00p 90.00p 98.00p 0
29/07/2014 98.00p 98.00p 90.00p 98.00p 0
28/07/2014 98.00p 98.00p 90.00p 98.00p 5000
25/07/2014 98.00p 98.00p 94.48p 98.00p 694
24/07/2014 98.00p 98.00p 94.48p 98.00p 188
23/07/2014 98.00p 98.00p 94.48p 98.00p 0
22/07/2014 98.00p 98.00p 94.48p 98.00p 1952
21/07/2014 98.00p 103.72p 94.46p 98.00p 1320
18/07/2014 96.00p 103.20p 96.00p 98.00p 11474
17/07/2014 94.00p 97.77p 88.00p 96.00p 6939
16/07/2014 88.00p 88.00p 84.80p 88.00p 938
15/07/2014 88.00p 96.00p 84.08p 88.00p 0
14/07/2014 96.00p 96.00p 84.08p 88.00p 13000
11/07/2014 101.00p 101.00p 94.00p 96.00p 40691
10/07/2014 101.00p 101.00p 96.00p 101.00p 4938
09/07/2014 101.00p 101.00p 97.00p 101.00p 3125
08/07/2014 101.00p 101.00p 98.00p 101.00p 464
07/07/2014 101.00p 101.00p 98.00p 101.00p 348
04/07/2014 101.00p 101.00p 98.00p 101.00p 0
03/07/2014 101.00p 101.00p 98.00p 101.00p 7810
02/07/2014 101.00p 101.00p 98.66p 101.00p 1770
01/07/2014 101.00p 101.00p 99.23p 101.00p 987
30/06/2014 101.00p 101.00p 99.26p 101.00p 594
27/06/2014 102.00p 102.40p 97.64p 101.00p 3167
26/06/2014 99.00p 102.00p 99.00p 102.00p 2943
25/06/2014 99.00p 101.00p 99.00p 99.00p 0
24/06/2014 101.00p 101.00p 99.00p 99.00p 4931
23/06/2014 101.00p 101.00p 100.00p 101.00p 0
20/06/2014 101.00p 101.00p 100.00p 101.00p 2477
19/06/2014 101.00p 101.00p 100.00p 101.00p 0
18/06/2014 101.00p 101.00p 100.00p 101.00p 0
17/06/2014 101.00p 101.00p 100.00p 101.00p 1000
16/06/2014 101.00p 101.00p 100.00p 101.00p 0
13/06/2014 101.00p 101.00p 100.00p 101.00p 2500
12/06/2014 101.00p 101.60p 101.00p 101.00p 386
11/06/2014 101.00p 101.80p 101.00p 101.00p 270
10/06/2014 101.00p 101.98p 100.00p 101.00p 6496
09/06/2014 101.00p 101.00p 100.00p 101.00p 187
06/06/2014 101.00p 101.20p 101.00p 101.00p 4941
05/06/2014 101.00p 101.00p 100.40p 101.00p 4648
04/06/2014 101.00p 101.00p 100.40p 101.00p 1028
03/06/2014 102.00p 102.00p 96.00p 101.00p 6506
02/06/2014 105.00p 105.00p 100.03p 102.00p 4626
30/05/2014 105.00p 105.00p 104.00p 105.00p 3749
29/05/2014 105.00p 105.00p 104.01p 105.00p 525
28/05/2014 105.00p 105.00p 102.80p 105.00p 9184
27/05/2014 105.00p 105.29p 104.20p 105.00p 12402
23/05/2014 105.00p 105.00p 104.12p 105.00p 2500
22/05/2014 105.00p 105.00p 98.00p 105.00p 6625
21/05/2014 105.00p 105.00p 104.00p 105.00p 0
20/05/2014 105.00p 105.00p 104.00p 105.00p 6375
19/05/2014 105.00p 105.00p 104.00p 105.00p 1970
16/05/2014 106.00p 106.00p 104.00p 105.00p 1831
15/05/2014 106.00p 106.00p 104.00p 106.00p 1018
14/05/2014 106.00p 106.00p 104.40p 106.00p 500
13/05/2014 106.00p 118.00p 100.40p 106.00p 0
12/05/2014 118.00p 118.00p 100.40p 106.00p 17144
09/05/2014 120.00p 120.00p 112.00p 118.00p 2951
08/05/2014 121.00p 121.00p 114.00p 120.00p 1500
07/05/2014 121.00p 121.00p 114.00p 121.00p 3705
06/05/2014 121.00p 121.00p 115.20p 121.00p 3028
02/05/2014 121.00p 121.00p 114.00p 121.00p 6665
01/05/2014 121.00p 121.00p 114.00p 121.00p 2121
30/04/2014 121.00p 121.00p 108.00p 121.00p 0
29/04/2014 121.00p 121.00p 108.00p 121.00p 5860
28/04/2014 122.00p 122.00p 110.00p 121.00p 24121
25/04/2014 122.00p 122.00p 120.20p 122.00p 170
24/04/2014 122.00p 122.00p 116.00p 122.00p 0
23/04/2014 122.00p 122.00p 116.00p 122.00p 8619
22/04/2014 124.00p 124.00p 112.00p 122.00p 13659
17/04/2014 124.00p 124.00p 114.00p 124.00p 19465
16/04/2014 124.00p 124.00p 120.00p 124.00p 3483
15/04/2014 124.00p 124.00p 120.00p 124.00p 3662
14/04/2014 124.00p 124.00p 121.40p 124.00p 5918
11/04/2014 124.00p 124.00p 120.00p 124.00p 1688
10/04/2014 124.00p 124.00p 120.00p 124.00p 15445
09/04/2014 128.00p 129.52p 120.48p 124.00p 8016
08/04/2014 130.00p 130.00p 124.16p 128.00p 6065
07/04/2014 136.00p 136.80p 124.06p 130.00p 5285
04/04/2014 144.00p 144.00p 128.00p 136.00p 21181
03/04/2014 144.00p 144.00p 140.00p 144.00p 5155
02/04/2014 144.00p 144.00p 140.00p 144.00p 1132
01/04/2014 144.00p 144.00p 142.40p 144.00p 750
31/03/2014 144.00p 144.00p 140.00p 144.00p 944
28/03/2014 144.00p 144.00p 142.80p 144.00p 2929
27/03/2014 144.00p 144.00p 140.00p 144.00p 787
26/03/2014 144.00p 144.00p 140.00p 144.00p 3336
25/03/2014 144.00p 144.00p 136.00p 144.00p 2738
24/03/2014 144.00p 145.80p 140.00p 144.00p 6364
21/03/2014 146.00p 146.00p 134.16p 144.00p 11183
20/03/2014 146.00p 146.16p 144.00p 146.00p 2290
19/03/2014 143.00p 146.00p 142.00p 146.00p 15781
18/03/2014 145.00p 145.00p 143.00p 143.00p 312
17/03/2014 146.00p 147.20p 141.00p 145.00p 23690
14/03/2014 146.00p 147.00p 144.00p 146.00p 2477
13/03/2014 150.00p 150.00p 144.00p 146.00p 13755
12/03/2014 150.00p 150.28p 148.00p 150.00p 4878
11/03/2014 148.00p 151.40p 147.60p 150.00p 17981
10/03/2014 135.00p 148.80p 135.00p 148.00p 70308
07/03/2014 134.00p 135.92p 133.00p 135.00p 8939
06/03/2014 134.00p 134.00p 128.00p 134.00p 15543
05/03/2014 134.00p 140.00p 132.00p 134.00p 8806
04/03/2014 136.00p 136.00p 128.00p 134.00p 16577
03/03/2014 139.00p 139.00p 132.00p 136.00p 2366
28/02/2014 140.00p 140.00p 135.80p 139.00p 16134
27/02/2014 140.00p 140.80p 134.00p 140.00p 13450
26/02/2014 138.00p 138.00p 124.00p 136.00p 15938
25/02/2014 140.00p 140.00p 132.00p 138.00p 1562
24/02/2014 140.00p 140.00p 132.00p 140.00p 6930
21/02/2014 140.00p 140.00p 136.00p 140.00p 1306
20/02/2014 140.00p 140.00p 136.40p 140.00p 440
19/02/2014 140.00p 140.00p 136.00p 140.00p 4293
18/02/2014 140.00p 140.00p 138.00p 140.00p 5424
17/02/2014 140.00p 140.00p 138.48p 140.00p 3897
14/02/2014 140.00p 140.70p 128.00p 140.00p 34780
13/02/2014 138.00p 142.00p 132.00p 140.00p 32088
12/02/2014 136.00p 136.00p 132.72p 136.00p 2626
11/02/2014 136.00p 136.00p 133.20p 136.00p 3931
10/02/2014 136.00p 136.00p 133.60p 136.00p 1928
07/02/2014 142.00p 142.00p 127.82p 134.00p 32471
06/02/2014 142.00p 142.00p 136.00p 142.00p 11910
05/02/2014 144.00p 147.92p 136.00p 142.00p 20321
04/02/2014 146.00p 147.92p 140.00p 144.00p 101734
03/02/2014 140.00p 154.00p 138.00p 146.00p 21001
31/01/2014 154.00p 154.00p 151.60p 154.00p 1161
30/01/2014 154.00p 154.00p 151.60p 154.00p 244
29/01/2014 154.00p 155.20p 151.60p 154.00p 1356
28/01/2014 154.00p 156.80p 149.20p 154.00p 10501
27/01/2014 154.00p 157.20p 151.60p 154.00p 663
24/01/2014 156.00p 160.00p 154.00p 154.00p 7500
23/01/2014 154.00p 160.00p 154.00p 156.00p 4446
22/01/2014 152.00p 160.00p 150.40p 154.00p 6945
21/01/2014 152.00p 156.00p 149.40p 152.00p 4162
20/01/2014 152.00p 155.20p 149.04p 152.00p 3593
17/01/2014 154.00p 154.80p 148.48p 152.00p 8199
16/01/2014 154.00p 156.00p 148.00p 154.00p 4320
15/01/2014 158.00p 164.00p 148.00p 156.00p 15435
14/01/2014 164.00p 167.20p 158.24p 164.00p 9419
13/01/2014 158.00p 168.00p 153.32p 164.00p 13536
10/01/2014 164.00p 164.00p 156.00p 158.00p 6586
09/01/2014 158.00p 164.80p 144.00p 164.00p 14110
08/01/2014 158.00p 160.00p 148.00p 158.00p 0
07/01/2014 160.00p 160.00p 148.00p 158.00p 5040
06/01/2014 160.00p 160.00p 158.40p 160.00p 1883
03/01/2014 160.00p 160.00p 152.00p 160.00p 0
02/01/2014 160.00p 160.00p 152.00p 160.00p 3619
31/12/2013 160.00p 160.00p 148.00p 160.00p 4000
30/12/2013 160.00p 160.00p 157.60p 160.00p 634
27/12/2013 160.00p 160.00p 157.60p 160.00p 623
24/12/2013 160.00p 160.00p 152.40p 160.00p 3893
23/12/2013 160.00p 160.00p 146.00p 160.00p 9601
20/12/2013 162.00p 162.00p 152.00p 160.00p 625
19/12/2013 162.00p 162.00p 155.60p 162.00p 1719
18/12/2013 162.00p 162.00p 155.60p 162.00p 1206
17/12/2013 164.00p 165.20p 150.00p 162.00p 15471
16/12/2013 166.00p 166.00p 156.16p 164.00p 3433
13/12/2013 168.00p 169.60p 160.00p 166.00p 12937
12/12/2013 167.00p 168.00p 162.00p 168.00p 9435
11/12/2013 167.00p 167.04p 162.00p 167.00p 912
10/12/2013 167.00p 167.20p 167.00p 167.00p 406
09/12/2013 174.00p 174.00p 160.00p 167.00p 14614
06/12/2013 174.00p 174.00p 174.00p 174.00p 600
05/12/2013 174.00p 175.20p 164.00p 174.00p 3573
04/12/2013 174.00p 176.00p 174.00p 174.00p 408
03/12/2013 174.00p 176.00p 174.00p 174.00p 2246
02/12/2013 174.00p 176.00p 165.20p 174.00p 5719
29/11/2013 174.00p 174.00p 167.00p 174.00p 6110
28/11/2013 174.00p 174.00p 164.00p 174.00p 5164
27/11/2013 176.00p 176.00p 164.00p 174.00p 12165
26/11/2013 182.00p 182.00p 170.40p 176.00p 4380
25/11/2013 182.00p 182.80p 176.00p 182.00p 15034
22/11/2013 180.00p 182.00p 176.00p 182.00p 5539
21/11/2013 184.00p 184.00p 176.00p 180.00p 3136
20/11/2013 184.00p 184.00p 176.00p 184.00p 3658
19/11/2013 186.00p 186.00p 176.00p 184.00p 6202
18/11/2013 184.00p 189.96p 177.20p 186.00p 9394
15/11/2013 184.00p 190.76p 178.40p 184.00p 10185
14/11/2013 184.00p 190.40p 180.00p 184.00p 6922
13/11/2013 184.00p 190.40p 184.00p 184.00p 5926
12/11/2013 184.00p 184.00p 183.60p 184.00p 4583
11/11/2013 186.00p 189.00p 180.00p 184.00p 8329
08/11/2013 184.00p 189.00p 181.56p 186.00p 4112
07/11/2013 186.00p 186.00p 176.00p 184.00p 20358

*Close Price adjusted for both dividends and splits