Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
Star Energy Group (STAR) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/10/2021 | 7.60p | 8.32p | 7.24p | 8.00p | 1003139 |
| 30/09/2021 | 7.20p | 7.20p | 7.10p | 7.20p | 59590 |
| 29/09/2021 | 7.20p | 7.20p | 7.00p | 7.20p | 167904 |
| 28/09/2021 | 7.20p | 7.52p | 6.96p | 7.20p | 184229 |
| 27/09/2021 | 7.20p | 7.20p | 7.20p | 7.20p | 0 |
| 24/09/2021 | 7.20p | 7.52p | 7.17p | 7.20p | 105654 |
| 23/09/2021 | 7.20p | 7.35p | 7.01p | 7.20p | 40609 |
| 22/09/2021 | 7.20p | 7.20p | 6.80p | 7.20p | 162786 |
| 21/09/2021 | 7.20p | 7.20p | 6.94p | 7.20p | 13828 |
| 20/09/2021 | 7.20p | 7.20p | 6.93p | 7.20p | 3603 |
| 17/09/2021 | 7.00p | 7.60p | 6.80p | 7.20p | 111924 |
| 16/09/2021 | 7.40p | 7.60p | 6.80p | 7.00p | 364872 |
| 15/09/2021 | 7.80p | 7.80p | 7.04p | 7.40p | 252103 |
| 14/09/2021 | 6.80p | 8.40p | 6.80p | 8.00p | 613126 |
| 13/09/2021 | 6.80p | 6.80p | 6.80p | 6.80p | 0 |
| 10/09/2021 | 6.80p | 7.20p | 6.72p | 6.80p | 68520 |
| 09/09/2021 | 6.40p | 7.20p | 6.40p | 6.80p | 103887 |
| 08/09/2021 | 6.40p | 6.70p | 6.40p | 6.40p | 153868 |
| 07/09/2021 | 6.40p | 6.55p | 6.40p | 6.40p | 40790 |
| 06/09/2021 | 6.60p | 6.80p | 6.00p | 6.40p | 183128 |
| 03/09/2021 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
| 02/09/2021 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
| 01/09/2021 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
| 31/08/2021 | 6.60p | 6.80p | 6.40p | 6.60p | 16672 |
| 27/08/2021 | 6.00p | 7.20p | 6.00p | 6.60p | 207844 |
| 26/08/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 25/08/2021 | 6.20p | 6.20p | 6.00p | 6.00p | 0 |
| 24/08/2021 | 6.20p | 6.40p | 5.60p | 6.20p | 22082 |
| 23/08/2021 | 6.20p | 6.20p | 6.00p | 6.20p | 5125 |
| 20/08/2021 | 6.20p | 6.32p | 6.20p | 6.20p | 132632 |
| 19/08/2021 | 6.20p | 6.32p | 6.02p | 6.20p | 275970 |
| 18/08/2021 | 6.40p | 6.40p | 6.00p | 6.20p | 398171 |
| 17/08/2021 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 16/08/2021 | 6.40p | 6.40p | 6.22p | 6.40p | 12500 |
| 13/08/2021 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 12/08/2021 | 6.40p | 6.70p | 6.20p | 6.40p | 102155 |
| 11/08/2021 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 10/08/2021 | 6.20p | 6.80p | 6.12p | 6.40p | 181804 |
| 09/08/2021 | 6.40p | 6.40p | 6.00p | 6.20p | 232879 |
| 06/08/2021 | 6.40p | 6.40p | 6.18p | 6.40p | 89051 |
| 05/08/2021 | 6.40p | 6.64p | 6.16p | 6.40p | 164949 |
| 04/08/2021 | 6.40p | 6.40p | 6.24p | 6.40p | 81125 |
| 03/08/2021 | 6.40p | 6.72p | 6.28p | 6.40p | 63929 |
| 02/08/2021 | 6.40p | 6.64p | 6.22p | 6.40p | 109375 |
| 30/07/2021 | 6.40p | 6.40p | 6.22p | 6.40p | 2205 |
| 29/07/2021 | 6.60p | 6.80p | 6.40p | 6.40p | 25132 |
| 28/07/2021 | 6.60p | 6.69p | 6.60p | 6.60p | 30000 |
| 27/07/2021 | 6.60p | 7.20p | 6.16p | 6.60p | 396944 |
| 26/07/2021 | 6.40p | 6.80p | 6.40p | 6.60p | 14207 |
| 23/07/2021 | 6.40p | 6.76p | 6.40p | 6.40p | 283925 |
| 22/07/2021 | 6.40p | 6.40p | 6.20p | 6.40p | 6218 |
| 21/07/2021 | 6.40p | 6.56p | 6.25p | 6.40p | 125500 |
| 20/07/2021 | 6.20p | 6.80p | 6.20p | 6.40p | 268188 |
| 19/07/2021 | 6.80p | 7.20p | 6.02p | 6.20p | 256749 |
| 16/07/2021 | 6.60p | 7.20p | 6.40p | 6.80p | 135200 |
| 15/07/2021 | 8.00p | 8.00p | 6.00p | 6.60p | 1090498 |
| 14/07/2021 | 7.60p | 8.27p | 7.48p | 8.00p | 483527 |
| 13/07/2021 | 7.60p | 7.60p | 7.45p | 7.60p | 108238 |
| 12/07/2021 | 7.40p | 7.98p | 7.20p | 7.60p | 292521 |
| 09/07/2021 | 7.60p | 7.73p | 7.20p | 7.40p | 257307 |
| 08/07/2021 | 7.80p | 8.00p | 7.20p | 7.60p | 28348 |
| 07/07/2021 | 7.60p | 8.40p | 7.20p | 7.80p | 212890 |
| 06/07/2021 | 7.60p | 7.60p | 7.31p | 7.40p | 17821 |
| 05/07/2021 | 7.60p | 7.60p | 7.60p | 7.60p | 4375 |
| 02/07/2021 | 8.00p | 8.40p | 7.20p | 7.60p | 141420 |
| 01/07/2021 | 8.00p | 8.00p | 7.38p | 8.00p | 62885 |
| 30/06/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 29/06/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 28/06/2021 | 8.00p | 8.12p | 7.64p | 8.00p | 80973 |
| 25/06/2021 | 8.00p | 8.00p | 7.72p | 8.00p | 33138 |
| 24/06/2021 | 8.00p | 8.20p | 7.60p | 8.00p | 211838 |
| 23/06/2021 | 8.60p | 8.80p | 8.00p | 8.20p | 125784 |
| 22/06/2021 | 7.80p | 9.36p | 7.60p | 8.60p | 741062 |
| 21/06/2021 | 7.80p | 8.30p | 7.24p | 7.80p | 327980 |
| 18/06/2021 | 7.60p | 8.80p | 7.20p | 7.80p | 615423 |
| 17/06/2021 | 7.20p | 8.00p | 6.94p | 7.60p | 547295 |
| 16/06/2021 | 7.20p | 7.50p | 6.93p | 7.20p | 74789 |
| 15/06/2021 | 6.80p | 7.55p | 6.80p | 7.20p | 294372 |
| 14/06/2021 | 6.80p | 6.98p | 6.58p | 6.80p | 69053 |
| 11/06/2021 | 6.80p | 7.04p | 6.58p | 6.80p | 3430 |
| 10/06/2021 | 6.80p | 6.99p | 6.56p | 6.80p | 56180 |
| 09/06/2021 | 6.80p | 7.00p | 6.48p | 6.80p | 150582 |
| 08/06/2021 | 6.80p | 7.04p | 6.50p | 6.80p | 11080 |
| 07/06/2021 | 6.80p | 6.80p | 6.80p | 6.80p | 0 |
| 04/06/2021 | 6.80p | 6.80p | 6.50p | 6.80p | 1197 |
| 03/06/2021 | 7.00p | 7.20p | 6.49p | 6.80p | 65928 |
| 02/06/2021 | 7.20p | 7.20p | 6.88p | 7.00p | 13781 |
| 01/06/2021 | 7.20p | 7.20p | 6.80p | 7.00p | 304037 |
| 28/05/2021 | 7.20p | 7.60p | 6.80p | 7.20p | 151577 |
| 27/05/2021 | 6.80p | 7.20p | 6.48p | 7.20p | 82511 |
| 26/05/2021 | 6.80p | 7.16p | 6.49p | 6.80p | 172944 |
| 25/05/2021 | 6.60p | 7.20p | 6.41p | 6.80p | 52686 |
| 24/05/2021 | 6.20p | 7.20p | 6.00p | 6.60p | 233393 |
| 21/05/2021 | 6.20p | 6.32p | 6.20p | 6.20p | 12608 |
| 20/05/2021 | 6.20p | 6.38p | 6.00p | 6.20p | 60371 |
| 19/05/2021 | 6.20p | 6.26p | 6.20p | 6.20p | 14375 |
| 18/05/2021 | 6.20p | 6.27p | 6.20p | 6.20p | 47832 |
| 17/05/2021 | 6.00p | 6.40p | 6.00p | 6.20p | 48038 |
| 14/05/2021 | 6.00p | 6.28p | 5.60p | 6.00p | 185483 |
| 13/05/2021 | 6.20p | 6.20p | 5.76p | 6.20p | 52976 |
| 12/05/2021 | 6.20p | 6.26p | 6.00p | 6.20p | 100000 |
| 11/05/2021 | 6.20p | 6.28p | 6.02p | 6.20p | 29591 |
| 10/05/2021 | 6.20p | 6.28p | 6.00p | 6.20p | 146245 |
| 07/05/2021 | 6.20p | 6.29p | 6.20p | 6.20p | 12500 |
| 06/05/2021 | 6.20p | 6.20p | 6.01p | 6.20p | 3684 |
| 05/05/2021 | 6.40p | 6.40p | 6.00p | 6.20p | 26009 |
| 04/05/2021 | 6.40p | 6.40p | 6.05p | 6.40p | 59318 |
| 30/04/2021 | 6.40p | 6.40p | 6.00p | 6.40p | 28616 |
| 29/04/2021 | 6.40p | 6.54p | 6.40p | 6.40p | 1346 |
| 28/04/2021 | 6.40p | 6.72p | 6.08p | 6.40p | 111926 |
| 27/04/2021 | 6.60p | 6.68p | 6.13p | 6.40p | 31759 |
| 26/04/2021 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
| 23/04/2021 | 6.60p | 6.70p | 6.41p | 6.60p | 36306 |
| 22/04/2021 | 6.60p | 6.71p | 6.41p | 6.60p | 40397 |
| 21/04/2021 | 6.60p | 6.80p | 6.44p | 6.80p | 7772 |
| 20/04/2021 | 6.60p | 6.70p | 6.50p | 6.60p | 14878 |
| 19/04/2021 | 6.60p | 6.79p | 6.50p | 6.60p | 21284 |
| 16/04/2021 | 6.80p | 6.80p | 6.40p | 6.60p | 81250 |
| 15/04/2021 | 7.00p | 7.00p | 6.80p | 6.80p | 15613 |
| 14/04/2021 | 7.00p | 7.00p | 6.81p | 7.00p | 16962 |
| 13/04/2021 | 6.80p | 7.12p | 6.56p | 7.00p | 140082 |
| 12/04/2021 | 6.80p | 6.80p | 6.80p | 6.80p | 0 |
| 09/04/2021 | 6.80p | 6.80p | 6.40p | 6.80p | 750 |
| 08/04/2021 | 6.80p | 6.80p | 6.40p | 6.40p | 10388 |
| 07/04/2021 | 6.80p | 7.00p | 6.45p | 6.80p | 71669 |
| 06/04/2021 | 6.40p | 6.80p | 6.40p | 6.80p | 219072 |
| 01/04/2021 | 6.20p | 6.40p | 6.00p | 6.40p | 446184 |
| 31/03/2021 | 6.40p | 6.56p | 6.13p | 6.20p | 113031 |
| 30/03/2021 | 6.40p | 6.64p | 6.08p | 6.40p | 110375 |
| 29/03/2021 | 6.60p | 6.68p | 6.16p | 6.40p | 400484 |
| 26/03/2021 | 6.60p | 6.80p | 6.08p | 6.64p | 205698 |
| 25/03/2021 | 6.60p | 7.20p | 6.16p | 6.60p | 772931 |
| 24/03/2021 | 7.60p | 7.87p | 7.60p | 7.60p | 13748 |
| 23/03/2021 | 7.60p | 7.60p | 7.20p | 7.40p | 380999 |
| 22/03/2021 | 7.60p | 7.90p | 7.41p | 7.60p | 205595 |
| 19/03/2021 | 7.60p | 7.90p | 7.60p | 7.60p | 2530 |
| 18/03/2021 | 7.60p | 7.98p | 7.60p | 7.60p | 125656 |
| 17/03/2021 | 7.80p | 7.80p | 7.37p | 7.60p | 20962 |
| 16/03/2021 | 7.80p | 8.32p | 7.80p | 7.80p | 14375 |
| 15/03/2021 | 7.80p | 7.80p | 7.80p | 7.80p | 0 |
| 12/03/2021 | 7.20p | 8.32p | 7.20p | 7.80p | 190958 |
| 11/03/2021 | 7.20p | 7.52p | 7.08p | 7.20p | 9484 |
| 10/03/2021 | 7.40p | 7.48p | 6.92p | 7.20p | 174102 |
| 09/03/2021 | 7.40p | 7.40p | 7.40p | 7.40p | 0 |
| 08/03/2021 | 7.40p | 7.52p | 7.20p | 7.40p | 15822 |
| 05/03/2021 | 7.40p | 7.46p | 7.24p | 7.40p | 12770 |
| 04/03/2021 | 7.40p | 7.47p | 7.25p | 7.40p | 51191 |
| 03/03/2021 | 7.40p | 7.40p | 7.25p | 7.40p | 31361 |
| 02/03/2021 | 7.40p | 7.48p | 7.25p | 7.40p | 89412 |
| 01/03/2021 | 7.40p | 7.52p | 7.20p | 7.40p | 229646 |
| 26/02/2021 | 7.60p | 7.60p | 7.21p | 7.40p | 71021 |
| 25/02/2021 | 7.80p | 8.00p | 7.41p | 7.60p | 100656 |
| 24/02/2021 | 8.40p | 8.40p | 7.40p | 7.80p | 121243 |
| 23/02/2021 | 8.40p | 8.84p | 8.00p | 8.40p | 215435 |
| 22/02/2021 | 7.80p | 8.70p | 7.64p | 8.40p | 262661 |
| 19/02/2021 | 7.80p | 8.72p | 7.76p | 7.80p | 436660 |
| 18/02/2021 | 7.00p | 7.92p | 7.00p | 7.80p | 349061 |
| 17/02/2021 | 6.80p | 7.60p | 6.68p | 7.18p | 388796 |
| 16/02/2021 | 6.80p | 7.12p | 6.66p | 6.80p | 164528 |
| 15/02/2021 | 6.80p | 7.08p | 6.68p | 6.80p | 54902 |
| 12/02/2021 | 6.80p | 6.99p | 6.68p | 6.80p | 54280 |
| 11/02/2021 | 6.80p | 7.04p | 6.65p | 6.80p | 298406 |
| 10/02/2021 | 6.40p | 7.78p | 6.40p | 6.80p | 519129 |
| 09/02/2021 | 7.20p | 7.38p | 6.94p | 7.20p | 20418 |
| 08/02/2021 | 7.20p | 7.41p | 6.92p | 7.20p | 123577 |
| 05/02/2021 | 7.40p | 7.40p | 6.90p | 7.20p | 231528 |
| 04/02/2021 | 7.40p | 7.60p | 7.20p | 7.40p | 75020 |
| 03/02/2021 | 7.40p | 7.53p | 7.22p | 7.40p | 117479 |
| 02/02/2021 | 7.40p | 7.40p | 7.20p | 7.40p | 96388 |
| 01/02/2021 | 7.60p | 7.72p | 7.20p | 7.20p | 273496 |
| 29/01/2021 | 7.60p | 7.92p | 7.38p | 7.60p | 148939 |
| 28/01/2021 | 8.00p | 8.00p | 7.20p | 7.60p | 134153 |
| 27/01/2021 | 7.80p | 8.00p | 7.20p | 8.00p | 459942 |
| 26/01/2021 | 7.80p | 8.00p | 7.20p | 7.22p | 419709 |
| 25/01/2021 | 7.80p | 7.88p | 7.60p | 7.80p | 69662 |
| 22/01/2021 | 7.80p | 8.30p | 7.41p | 7.80p | 329457 |
| 21/01/2021 | 7.80p | 8.00p | 7.62p | 7.80p | 308510 |
| 20/01/2021 | 8.40p | 8.40p | 7.60p | 7.80p | 340590 |
| 19/01/2021 | 8.40p | 8.44p | 8.08p | 8.40p | 83461 |
| 18/01/2021 | 8.40p | 8.49p | 8.00p | 8.00p | 261270 |
| 15/01/2021 | 8.40p | 9.44p | 7.73p | 8.40p | 431515 |
| 14/01/2021 | 8.20p | 8.80p | 7.62p | 8.20p | 289402 |
| 13/01/2021 | 8.20p | 8.20p | 7.60p | 8.20p | 1221 |
| 12/01/2021 | 8.40p | 8.40p | 7.60p | 7.60p | 114000 |
| 11/01/2021 | 8.00p | 9.20p | 7.60p | 8.40p | 907528 |
| 08/01/2021 | 8.00p | 8.57p | 7.62p | 8.00p | 154442 |
| 07/01/2021 | 7.80p | 8.35p | 7.12p | 7.60p | 139540 |
| 06/01/2021 | 7.20p | 8.40p | 6.57p | 6.88p | 438580 |
| 05/01/2021 | 7.40p | 7.56p | 6.48p | 7.20p | 326947 |
| 04/01/2021 | 7.80p | 7.80p | 7.04p | 7.22p | 89187 |
| 31/12/2020 | 8.00p | 8.00p | 7.30p | 7.80p | 105919 |
| 30/12/2020 | 8.00p | 8.24p | 7.68p | 8.00p | 211655 |
| 29/12/2020 | 7.00p | 8.85p | 6.80p | 8.00p | 962736 |
| 24/12/2020 | 7.20p | 7.20p | 6.69p | 7.00p | 140609 |
| 23/12/2020 | 7.60p | 7.60p | 7.04p | 7.04p | 60975 |
| 22/12/2020 | 7.60p | 7.60p | 7.20p | 7.60p | 14982 |
| 21/12/2020 | 7.60p | 7.60p | 7.20p | 7.60p | 8068 |
| 18/12/2020 | 7.60p | 7.60p | 7.20p | 7.60p | 13750 |
| 17/12/2020 | 7.60p | 7.62p | 7.21p | 7.60p | 83412 |
| 16/12/2020 | 7.60p | 7.60p | 7.33p | 7.60p | 48369 |
*Close Price adjusted for both dividends and splits