Star Energy Group (STAR) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/02/2024 7.50p 7.98p 7.34p 7.64p 46502
08/02/2024 7.50p 7.99p 7.27p 7.75p 889603
07/02/2024 7.59p 8.00p 7.26p 7.48p 776962
06/02/2024 8.47p 8.47p 7.61p 7.78p 1614278
05/02/2024 8.20p 9.50p 8.20p 8.37p 333791
02/02/2024 8.97p 8.97p 8.01p 8.26p 266475
01/02/2024 8.49p 8.95p 8.25p 8.60p 287579
31/01/2024 8.51p 8.81p 8.01p 8.26p 502260
30/01/2024 8.99p 9.49p 8.68p 9.01p 460589
29/01/2024 8.50p 9.00p 8.50p 8.87p 638974
26/01/2024 8.99p 9.25p 8.68p 8.76p 482202
25/01/2024 8.99p 9.08p 8.62p 8.75p 292320
24/01/2024 9.00p 9.10p 8.82p 9.04p 778354
23/01/2024 8.75p 9.16p 8.68p 8.75p 192511
22/01/2024 9.05p 9.05p 8.50p 8.75p 1295724
19/01/2024 9.02p 10.00p 8.60p 9.06p 2204276
18/01/2024 9.48p 9.67p 9.02p 9.59p 1655489
17/01/2024 8.79p 9.72p 8.28p 9.51p 1412260
16/01/2024 8.24p 8.99p 8.24p 8.62p 82211
15/01/2024 8.99p 8.99p 8.40p 8.70p 88726
12/01/2024 8.99p 8.99p 8.24p 8.62p 37385
11/01/2024 9.00p 9.00p 8.50p 8.75p 12299
10/01/2024 8.99p 8.99p 8.51p 8.75p 51020
09/01/2024 8.95p 9.49p 8.50p 9.00p 68308
08/01/2024 9.11p 9.08p 8.51p 8.76p 45633
05/01/2024 9.11p 9.60p 8.80p 9.15p 324954
04/01/2024 9.02p 10.00p 8.95p 9.50p 487940
03/01/2024 9.00p 10.12p 9.16p 9.89p 501177
02/01/2024 9.00p 10.50p 9.00p 9.87p 222159
29/12/2023 9.35p 9.90p 9.02p 9.51p 114191
28/12/2023 9.35p 9.96p 9.01p 9.65p 258059
27/12/2023 10.50p 10.50p 9.00p 9.92p 168367
22/12/2023 9.90p 10.98p 9.53p 10.14p 428509
21/12/2023 9.50p 10.12p 8.82p 9.61p 817239
20/12/2023 8.72p 8.95p 8.20p 8.60p 706933
19/12/2023 8.00p 9.00p 7.80p 8.51p 3192245
18/12/2023 7.60p 8.50p 7.60p 7.90p 402681
15/12/2023 7.95p 8.49p 7.55p 8.03p 69879
14/12/2023 7.61p 8.49p 7.55p 7.93p 213841
13/12/2023 8.00p 8.50p 7.61p 8.05p 82282
12/12/2023 8.00p 8.51p 7.68p 8.00p 408242
11/12/2023 7.95p 7.99p 7.60p 7.99p 292596
08/12/2023 8.00p 8.05p 7.50p 7.93p 355235
07/12/2023 8.00p 8.49p 7.76p 8.00p 298704
06/12/2023 8.00p 8.15p 7.62p 8.00p 44103
05/12/2023 8.00p 8.49p 7.51p 8.07p 175427
04/12/2023 7.96p 8.28p 7.51p 8.16p 674370
01/12/2023 7.54p 8.50p 7.54p 8.16p 541914
30/11/2023 8.35p 8.46p 7.93p 7.93p 805962
29/11/2023 8.80p 8.50p 8.01p 8.26p 556621
28/11/2023 8.80p 8.80p 8.14p 8.35p 352817
27/11/2023 9.00p 9.99p 8.50p 8.60p 427256
24/11/2023 9.20p 9.60p 9.00p 9.50p 132990
23/11/2023 9.10p 9.63p 9.10p 9.50p 66816
22/11/2023 9.50p 9.65p 9.06p 9.50p 1705
21/11/2023 9.50p 9.89p 9.50p 9.58p 65639
20/11/2023 10.00p 10.48p 9.50p 9.75p 31091
17/11/2023 10.00p 9.99p 9.50p 9.99p 22133
16/11/2023 10.00p 9.90p 9.52p 9.70p 24360
15/11/2023 10.00p 10.96p 9.51p 10.04p 102215
14/11/2023 9.80p 9.98p 9.50p 9.98p 217934
13/11/2023 10.40p 10.40p 9.51p 9.99p 19304
10/11/2023 10.48p 10.98p 9.80p 10.40p 65936
09/11/2023 10.48p 10.48p 9.56p 10.00p 79258
08/11/2023 10.50p 10.98p 9.76p 9.76p 87491
07/11/2023 10.50p 10.59p 10.23p 10.34p 209324
06/11/2023 10.50p 10.50p 10.00p 10.25p 18909
03/11/2023 10.76p 10.94p 10.02p 10.24p 696443
02/11/2023 11.00p 11.07p 10.60p 10.88p 123297
01/11/2023 11.04p 11.15p 10.77p 10.88p 617979
31/10/2023 11.98p 11.98p 11.13p 11.60p 17065
30/10/2023 11.02p 11.98p 11.02p 11.09p 32744
27/10/2023 11.02p 11.72p 11.30p 11.64p 7048
26/10/2023 11.02p 11.96p 11.00p 11.49p 52252
25/10/2023 11.30p 11.98p 11.09p 11.09p 114249
24/10/2023 11.30p 11.98p 11.04p 11.50p 30259
23/10/2023 11.30p 11.44p 11.04p 11.27p 48527
20/10/2023 11.30p 11.98p 11.00p 11.50p 70537
19/10/2023 11.50p 11.50p 11.33p 11.50p 28158
18/10/2023 11.42p 11.96p 11.26p 11.50p 250796
17/10/2023 11.00p 11.88p 11.00p 11.60p 41862
16/10/2023 11.50p 11.60p 11.22p 11.60p 19641
13/10/2023 11.80p 11.80p 11.02p 11.64p 205839
12/10/2023 11.50p 11.78p 11.16p 11.60p 103064
11/10/2023 11.50p 11.98p 11.02p 11.50p 81010
10/10/2023 11.02p 11.98p 11.02p 11.75p 102035
09/10/2023 11.98p 11.98p 11.20p 11.50p 90048
06/10/2023 12.00p 11.98p 11.04p 11.51p 226183
05/10/2023 12.00p 11.71p 11.10p 11.50p 37372
04/10/2023 12.00p 12.00p 11.00p 11.49p 161191
03/10/2023 10.78p 11.48p 10.78p 11.08p 252972
02/10/2023 11.20p 12.00p 10.78p 11.15p 756428
29/09/2023 11.00p 11.57p 10.97p 11.49p 225202
28/09/2023 11.48p 11.48p 10.76p 11.14p 184967
27/09/2023 11.56p 11.98p 10.76p 11.15p 555522
26/09/2023 10.50p 11.98p 10.30p 11.51p 613418
25/09/2023 9.60p 10.76p 9.60p 10.29p 722160
22/09/2023 10.48p 10.58p 9.72p 10.00p 323989
21/09/2023 9.99p 10.50p 9.23p 9.80p 433911
20/09/2023 9.41p 9.76p 9.16p 9.40p 90201
19/09/2023 9.50p 9.99p 9.10p 9.55p 429648
18/09/2023 9.50p 9.63p 9.14p 9.55p 197476
15/09/2023 9.50p 10.00p 9.40p 9.75p 84066
14/09/2023 9.50p 9.75p 9.17p 9.75p 88180
13/09/2023 9.99p 10.50p 9.15p 9.37p 268066
12/09/2023 9.50p 10.25p 9.50p 9.97p 1257287
11/09/2023 10.50p 10.50p 9.55p 10.04p 829930
08/09/2023 10.00p 10.00p 9.20p 9.76p 264000
07/09/2023 10.16p 10.53p 10.09p 10.09p 12881
06/09/2023 10.50p 11.00p 10.16p 10.57p 113001
05/09/2023 10.16p 10.50p 10.16p 10.34p 176828
04/09/2023 10.46p 11.50p 10.20p 10.60p 1567505
01/09/2023 10.54p 11.53p 10.52p 10.70p 281976
31/08/2023 12.00p 12.00p 10.10p 10.76p 830715
30/08/2023 10.32p 10.50p 10.10p 10.30p 728991
29/08/2023 10.90p 11.98p 10.81p 10.90p 47049
25/08/2023 12.00p 12.00p 10.32p 11.16p 37731
24/08/2023 10.50p 10.66p 10.43p 10.66p 22301
23/08/2023 10.50p 11.00p 10.09p 10.71p 309260
22/08/2023 10.80p 11.88p 10.80p 11.20p 424102
21/08/2023 11.40p 11.50p 10.80p 10.80p 216718
18/08/2023 11.12p 11.40p 10.82p 11.40p 241224
17/08/2023 11.12p 12.00p 11.12p 11.59p 37036
16/08/2023 11.50p 11.44p 11.17p 11.30p 80101
15/08/2023 11.50p 11.50p 11.30p 11.30p 547974
14/08/2023 11.32p 12.00p 11.32p 11.66p 112032
11/08/2023 11.50p 11.98p 11.18p 11.40p 262929
10/08/2023 11.50p 11.98p 10.72p 11.30p 766384
09/08/2023 11.60p 12.25p 11.12p 11.50p 733281
08/08/2023 11.90p 12.00p 11.44p 11.45p 472994
07/08/2023 11.70p 12.48p 11.70p 12.00p 603971
04/08/2023 12.02p 12.96p 11.70p 11.95p 171346
03/08/2023 12.98p 12.98p 12.11p 12.25p 37833
02/08/2023 12.98p 12.98p 12.12p 12.98p 168487
01/08/2023 12.32p 12.98p 12.02p 12.50p 427907
31/07/2023 12.00p 13.00p 11.54p 12.67p 965498
28/07/2023 11.80p 12.04p 11.50p 12.04p 51872
27/07/2023 11.98p 12.86p 11.50p 11.65p 335909
26/07/2023 12.50p 13.18p 11.70p 11.70p 152119
25/07/2023 13.20p 13.20p 12.47p 12.50p 138561
24/07/2023 12.70p 13.00p 12.42p 12.59p 768704
21/07/2023 12.48p 12.92p 11.70p 12.32p 583313
20/07/2023 12.66p 12.98p 11.71p 12.09p 214119
19/07/2023 12.70p 13.00p 12.02p 12.37p 197653
18/07/2023 11.82p 12.70p 11.92p 12.35p 111356
17/07/2023 11.82p 12.70p 11.72p 12.20p 257294
14/07/2023 11.82p 12.48p 11.72p 12.15p 306202
13/07/2023 11.50p 12.18p 11.50p 11.70p 564357
12/07/2023 11.70p 12.18p 11.02p 11.30p 237624
11/07/2023 12.00p 12.98p 11.24p 11.84p 750183
10/07/2023 13.20p 13.98p 12.20p 12.20p 303714
07/07/2023 13.30p 14.40p 13.20p 13.20p 421060
06/07/2023 14.12p 14.98p 13.99p 13.99p 68120
05/07/2023 14.02p 14.98p 14.02p 14.48p 18601
04/07/2023 14.00p 14.98p 13.75p 14.48p 209881
03/07/2023 14.10p 14.92p 13.50p 14.25p 118137
30/06/2023 14.30p 14.20p 14.01p 14.01p 29704
29/06/2023 14.30p 14.96p 13.98p 14.01p 89787
28/06/2023 14.00p 14.98p 13.76p 13.76p 41573
27/06/2023 14.50p 14.50p 13.30p 13.85p 160573
26/11/2021 13.00p 14.00p 12.00p 13.00p 125340
25/11/2021 13.50p 14.50p 12.56p 13.50p 15059
24/11/2021 15.00p 15.00p 12.00p 13.50p 207367
23/11/2021 16.00p 16.00p 13.50p 15.00p 332686
22/11/2021 8.65p 18.00p 8.65p 16.00p 40318
19/11/2021 16.40p 19.20p 16.40p 18.08p 1348026
18/11/2021 14.40p 17.06p 14.13p 16.40p 788436
17/11/2021 13.40p 14.72p 13.40p 14.40p 224720
16/11/2021 13.60p 14.00p 12.80p 13.40p 142808
15/11/2021 13.60p 14.16p 12.89p 13.60p 305349
12/11/2021 13.80p 14.40p 13.51p 14.40p 305942
11/11/2021 13.00p 14.40p 12.40p 14.40p 484546
10/11/2021 12.00p 13.52p 12.00p 13.00p 212964
09/11/2021 12.00p 12.72p 11.52p 12.00p 198306
08/11/2021 13.20p 13.60p 10.93p 12.48p 556712
05/11/2021 13.60p 14.40p 12.80p 13.20p 264783
04/11/2021 13.60p 14.40p 12.80p 13.60p 581884
03/11/2021 12.00p 14.40p 12.00p 13.60p 921802
02/11/2021 12.00p 12.40p 11.60p 12.00p 241785
01/11/2021 10.80p 12.80p 10.40p 12.00p 502237
29/10/2021 10.00p 11.19p 9.60p 10.80p 373688
28/10/2021 10.20p 10.40p 9.60p 10.00p 381002
27/10/2021 10.40p 10.40p 10.00p 10.20p 106357
26/10/2021 10.40p 11.20p 10.00p 10.40p 291412
25/10/2021 10.00p 11.20p 9.60p 11.12p 1041700
22/10/2021 8.40p 10.00p 8.00p 9.80p 1757176
21/10/2021 7.60p 8.00p 7.20p 7.40p 104876
20/10/2021 8.00p 8.40p 7.20p 8.00p 55070
19/10/2021 8.00p 8.00p 7.68p 8.00p 14260
18/10/2021 8.00p 8.00p 7.72p 8.00p 15625
15/10/2021 8.00p 8.00p 8.00p 8.00p 24722
14/10/2021 8.00p 8.20p 7.96p 8.00p 14733
13/10/2021 8.00p 8.00p 7.72p 8.00p 6669
12/10/2021 8.20p 8.20p 7.60p 8.00p 168375
11/10/2021 8.00p 8.39p 8.00p 8.00p 73640
08/10/2021 7.80p 8.40p 7.60p 8.00p 95663
07/10/2021 8.00p 8.28p 7.20p 7.80p 60196
06/10/2021 7.80p 8.16p 7.62p 8.00p 102314
05/10/2021 7.80p 8.28p 7.64p 8.00p 454153
04/10/2021 8.00p 8.40p 7.60p 7.80p 557069

*Close Price adjusted for both dividends and splits