Star Energy Group (STAR) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/06/2013 155.00p 155.00p 150.00p 155.00p 1250
20/06/2013 155.00p 155.00p 150.00p 155.00p 625
19/06/2013 155.00p 155.20p 153.52p 155.00p 0
18/06/2013 155.00p 155.20p 153.52p 155.00p 5024
17/06/2013 155.00p 155.00p 148.00p 155.00p 0
14/06/2013 155.00p 155.00p 148.00p 155.00p 8820
13/06/2013 155.00p 157.96p 152.00p 155.00p 10800
12/06/2013 155.00p 155.00p 150.00p 155.00p 3979
11/06/2013 155.00p 155.00p 152.00p 155.00p 625
10/06/2013 155.00p 155.00p 150.40p 155.00p 4094
07/06/2013 155.00p 155.00p 150.40p 155.00p 4252
06/06/2013 154.00p 155.00p 153.50p 155.00p 3125
05/06/2013 154.00p 154.00p 148.80p 154.00p 3245
04/06/2013 154.00p 154.00p 152.31p 154.00p 625
03/06/2013 154.00p 154.00p 152.36p 154.00p 375
31/05/2013 154.00p 154.00p 149.60p 154.00p 0
30/05/2013 154.00p 154.00p 149.60p 154.00p 1000
29/05/2013 154.00p 154.00p 151.84p 154.00p 13053
28/05/2013 154.00p 154.00p 152.60p 154.00p 3649
24/05/2013 150.00p 154.80p 148.26p 154.00p 18745
23/05/2013 142.00p 150.00p 140.20p 150.00p 7170
22/05/2013 140.00p 142.00p 134.00p 142.00p 9625
21/05/2013 140.00p 140.00p 132.80p 140.00p 0
20/05/2013 140.00p 140.00p 132.80p 140.00p 2118
17/05/2013 138.00p 152.00p 113.28p 140.00p 0
16/05/2013 152.00p 152.00p 113.28p 138.00p 38122
15/05/2013 148.00p 148.00p 120.00p 148.00p 0
14/05/2013 148.00p 148.00p 120.00p 148.00p 0
13/05/2013 148.00p 148.00p 120.00p 148.00p 0
10/05/2013 148.00p 148.00p 120.00p 148.00p 0
09/05/2013 148.00p 148.00p 120.00p 148.00p 3125
08/05/2013 148.00p 152.00p 144.00p 148.00p 0
07/05/2013 148.00p 152.00p 144.00p 148.00p 0
03/05/2013 152.00p 152.00p 144.00p 148.00p 625
02/05/2013 152.00p 152.00p 128.00p 152.00p 0
01/05/2013 152.00p 152.00p 128.00p 152.00p 0
30/04/2013 152.00p 152.00p 128.00p 152.00p 0
29/04/2013 152.00p 152.00p 128.00p 152.00p 10504
26/04/2013 152.00p 152.00p 144.00p 152.00p 0
25/04/2013 152.00p 152.00p 144.00p 152.00p 0
24/04/2013 152.00p 152.00p 144.00p 152.00p 0
23/04/2013 152.00p 152.00p 144.00p 152.00p 0
22/04/2013 152.00p 152.00p 144.00p 152.00p 0
19/04/2013 152.00p 152.00p 144.00p 152.00p 183
18/04/2013 152.00p 152.00p 144.00p 152.00p 0
17/04/2013 152.00p 152.00p 144.00p 152.00p 0
16/04/2013 152.00p 152.00p 144.00p 152.00p 0
15/04/2013 152.00p 152.00p 144.00p 152.00p 188
12/04/2013 152.00p 152.00p 144.00p 152.00p 0
11/04/2013 152.00p 152.00p 144.00p 152.00p 282
10/04/2013 152.00p 152.79p 152.00p 152.00p 0
09/04/2013 152.00p 152.79p 152.00p 152.00p 625
08/04/2013 152.00p 152.96p 152.00p 152.00p 112
05/04/2013 152.00p 152.79p 144.00p 152.00p 0
04/04/2013 152.00p 152.79p 144.00p 152.00p 0
03/04/2013 152.00p 152.79p 144.00p 152.00p 3125
02/04/2013 152.00p 152.00p 144.00p 152.00p 150
28/03/2013 152.00p 153.52p 152.00p 152.00p 1612
27/03/2013 150.00p 161.60p 150.00p 152.00p 10954
26/03/2013 150.00p 156.00p 144.00p 150.00p 0
25/03/2013 156.00p 156.00p 144.00p 150.00p 1482
22/03/2013 156.00p 156.00p 152.00p 156.00p 302
21/03/2013 156.00p 156.00p 156.00p 156.00p 0
20/03/2013 156.00p 156.00p 156.00p 156.00p 0
19/03/2013 156.00p 156.00p 156.00p 156.00p 0
18/03/2013 156.00p 156.00p 156.00p 156.00p 0
15/03/2013 156.00p 156.00p 156.00p 156.00p 183
14/03/2013 154.00p 156.00p 154.00p 156.00p 5625
13/03/2013 154.00p 154.00p 148.84p 154.00p 312
12/03/2013 154.00p 157.12p 154.00p 154.00p 0
11/03/2013 154.00p 157.12p 154.00p 154.00p 0
08/03/2013 154.00p 157.12p 154.00p 154.00p 5000
07/03/2013 154.00p 157.52p 154.00p 154.00p 0
06/03/2013 154.00p 157.52p 154.00p 154.00p 125
05/03/2013 164.00p 164.40p 144.00p 154.00p 9592
04/03/2013 164.00p 164.00p 160.00p 164.00p 3208
01/03/2013 176.00p 176.00p 160.00p 164.00p 13186
28/02/2013 180.00p 180.00p 168.00p 176.00p 15768
27/02/2013 180.00p 192.00p 168.00p 180.00p 7122

*Close Price adjusted for both dividends and splits