Star Energy Group (STAR) Share Price

Technology Sector

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

Date Open High Low Close* Volume
18/10/2017 11.60p 11.69p 11.20p 11.60p 21471
17/10/2017 11.40p 11.92p 10.96p 11.60p 374882
16/10/2017 11.40p 11.40p 11.20p 11.40p 112500
13/10/2017 11.40p 11.40p 11.40p 11.40p 47655
12/10/2017 11.40p 11.80p 11.40p 11.40p 421713
11/10/2017 12.80p 12.80p 11.80p 11.80p 143566
10/10/2017 12.60p 14.00p 11.00p 12.80p 463174
09/10/2017 13.80p 14.00p 13.40p 14.00p 44914
06/10/2017 13.80p 13.80p 13.80p 13.80p 36687
05/10/2017 14.00p 14.00p 13.80p 13.80p 48416
04/10/2017 12.40p 14.00p 12.40p 14.00p 223437
03/10/2017 13.20p 13.20p 12.20p 12.40p 701312
02/10/2017 15.60p 15.60p 12.40p 13.20p 903466
29/09/2017 15.00p 16.60p 13.60p 15.60p 335122
28/09/2017 16.80p 16.80p 16.60p 16.60p 8636
27/09/2017 16.80p 16.80p 16.80p 16.80p 1909
26/09/2017 16.80p 16.80p 16.80p 16.80p 18451
25/09/2017 16.80p 16.80p 16.80p 16.80p 84078
22/09/2017 15.60p 16.80p 15.60p 16.80p 62222
21/09/2017 16.40p 16.40p 15.60p 15.60p 132242
20/09/2017 17.00p 17.00p 16.40p 16.40p 134871
19/09/2017 17.00p 17.00p 17.00p 17.00p 213579
18/09/2017 17.00p 17.00p 17.00p 17.00p 30991
15/09/2017 17.00p 17.00p 17.00p 17.00p 98177
14/09/2017 18.00p 18.80p 17.00p 17.00p 51000
13/09/2017 18.80p 18.80p 18.80p 18.80p 62895
12/09/2017 18.40p 18.80p 18.40p 18.80p 117385
11/09/2017 17.00p 19.00p 17.00p 18.40p 524165
08/09/2017 19.00p 18.00p 17.00p 17.00p 263782
07/09/2017 17.00p 17.00p 17.00p 17.00p 56354
06/09/2017 17.00p 17.00p 17.00p 17.00p 24125
05/09/2017 17.00p 17.00p 17.00p 17.00p 64049
04/09/2017 18.00p 18.00p 17.00p 17.00p 61680
01/09/2017 18.20p 18.20p 18.00p 18.00p 78264
31/08/2017 18.60p 18.60p 18.20p 18.20p 52416
30/08/2017 18.00p 19.00p 17.00p 18.60p 130829
29/08/2017 17.00p 18.60p 16.80p 17.00p 318508
25/08/2017 16.80p 17.00p 16.80p 17.00p 225083
24/08/2017 16.80p 16.80p 16.80p 16.80p 33022
23/08/2017 16.80p 16.80p 16.80p 16.80p 136014
22/08/2017 15.00p 16.80p 15.00p 16.80p 145709
21/08/2017 15.00p 15.00p 15.00p 15.00p 29084
18/08/2017 15.00p 15.00p 15.00p 15.00p 42028
17/08/2017 15.00p 15.00p 15.00p 15.00p 56903
16/08/2017 15.00p 15.00p 15.00p 15.00p 21502
15/08/2017 15.00p 15.00p 15.00p 15.00p 25375
14/08/2017 15.00p 15.00p 15.00p 15.00p 19971
11/08/2017 15.00p 15.00p 15.00p 15.00p 73594
10/08/2017 15.00p 15.00p 15.00p 15.00p 10505
09/08/2017 15.00p 15.00p 15.00p 15.00p 15959
08/08/2017 16.20p 16.20p 14.60p 15.00p 152316
07/08/2017 16.20p 16.20p 16.20p 16.20p 28960
04/08/2017 16.40p 16.40p 16.20p 16.20p 30969
03/08/2017 16.60p 16.60p 16.40p 16.40p 52500
02/08/2017 16.60p 16.60p 16.60p 16.60p 27831
01/08/2017 17.00p 17.00p 16.60p 16.60p 84241
31/07/2017 17.00p 17.00p 17.00p 17.00p 149078
28/07/2017 17.00p 17.00p 17.00p 17.00p 153310
27/07/2017 15.60p 17.00p 15.60p 17.00p 145403
26/07/2017 16.60p 16.60p 15.60p 15.60p 47609
25/07/2017 15.60p 17.00p 15.60p 16.60p 204454
24/07/2017 15.00p 15.60p 15.00p 15.60p 118378
21/07/2017 15.00p 15.00p 15.00p 15.00p 146831
20/07/2017 15.00p 15.00p 15.00p 15.00p 222372
19/07/2017 15.00p 15.00p 15.00p 15.00p 7605
18/07/2017 15.00p 15.00p 13.00p 15.00p 139572
17/07/2017 15.40p 15.40p 15.00p 15.00p 129184
14/07/2017 16.40p 16.40p 15.40p 15.40p 31356
13/07/2017 17.00p 17.00p 16.00p 16.40p 149800
12/07/2017 17.00p 17.00p 17.00p 17.00p 136410
11/07/2017 16.00p 17.00p 15.00p 17.00p 573424
10/07/2017 18.00p 18.00p 16.00p 16.00p 91516
07/07/2017 17.00p 18.00p 15.00p 18.00p 136477
06/07/2017 15.00p 17.00p 15.00p 17.00p 215047
05/07/2017 17.00p 16.00p 15.00p 15.00p 382146
04/07/2017 17.00p 15.00p 15.00p 15.00p 225558
03/07/2017 13.00p 15.00p 13.00p 15.00p 257245
30/06/2017 13.00p 13.00p 13.00p 13.00p 115326
29/06/2017 13.00p 13.00p 13.00p 13.00p 74490
28/06/2017 14.00p 14.00p 13.00p 13.00p 314264
27/06/2017 14.00p 14.00p 14.00p 14.00p 442628
26/06/2017 13.00p 15.00p 13.00p 14.00p 321893
23/06/2017 13.00p 13.00p 13.00p 13.00p 761036
22/06/2017 15.00p 15.00p 13.00p 13.00p 0
21/06/2017 15.00p 16.00p 13.00p 15.00p 0
20/06/2017 16.00p 16.00p 16.00p 16.00p 0
19/06/2017 17.00p 16.00p 16.00p 16.00p 0
16/06/2017 16.00p 16.70p 14.93p 16.00p 50138
15/06/2017 14.00p 19.32p 14.00p 16.00p 993191
14/06/2017 14.00p 15.10p 12.00p 12.00p 19810
13/06/2017 15.00p 14.00p 14.00p 14.00p 0
12/06/2017 14.00p 15.52p 13.60p 14.00p 18978
09/06/2017 16.00p 16.00p 14.00p 14.00p 34553
08/06/2017 16.00p 16.00p 16.00p 16.00p 0
07/06/2017 17.00p 16.00p 16.00p 16.00p 0
06/06/2017 17.00p 17.00p 14.92p 16.00p 38952
05/06/2017 17.00p 18.64p 15.76p 17.00p 5122
02/06/2017 17.00p 17.86p 17.00p 17.00p 19051
01/06/2017 17.00p 17.00p 17.00p 17.00p 0
31/05/2017 17.00p 17.00p 17.00p 17.00p 0
30/05/2017 16.00p 17.90p 14.00p 17.00p 71161
26/05/2017 18.00p 18.88p 16.08p 18.00p 69433
25/05/2017 15.00p 19.40p 15.00p 18.00p 161131
24/05/2017 16.00p 17.96p 15.24p 16.00p 9747
23/05/2017 16.00p 17.52p 14.88p 16.00p 73144
22/05/2017 16.00p 16.00p 16.00p 16.00p 0
19/05/2017 15.00p 16.00p 14.01p 16.00p 63424
18/05/2017 15.00p 15.20p 14.00p 14.00p 4000
17/05/2017 16.00p 16.00p 12.88p 14.00p 118494
16/05/2017 15.00p 15.00p 14.00p 15.00p 73091
15/05/2017 14.00p 15.20p 14.00p 15.00p 84794
12/05/2017 16.00p 16.00p 12.00p 13.00p 281726
11/05/2017 16.00p 16.00p 14.00p 16.00p 132
10/05/2017 16.00p 16.00p 15.80p 16.00p 8284
09/05/2017 16.00p 16.00p 15.88p 16.00p 6250
08/05/2017 16.00p 16.00p 15.20p 16.00p 10958
05/05/2017 16.00p 16.97p 16.00p 16.00p 80068
04/05/2017 16.00p 16.44p 14.80p 16.00p 50609
03/05/2017 17.00p 17.04p 14.84p 16.00p 44071
02/05/2017 17.00p 17.12p 17.00p 17.00p 69639
28/04/2017 17.00p 17.44p 17.00p 17.00p 86256
27/04/2017 17.00p 17.52p 17.00p 17.00p 21534
26/04/2017 18.00p 18.00p 14.00p 17.00p 63287
25/04/2017 18.00p 18.18p 16.57p 18.00p 39499
24/04/2017 18.00p 18.23p 16.40p 18.00p 38625
21/04/2017 17.00p 19.20p 16.77p 18.00p 104657
20/04/2017 16.00p 18.00p 15.92p 17.00p 117137
19/04/2017 16.00p 17.12p 15.46p 16.00p 5782
18/04/2017 16.00p 18.80p 15.62p 16.00p 95840
13/04/2017 14.00p 18.00p 13.20p 16.00p 194146
12/04/2017 12.00p 16.96p 11.20p 14.00p 85312
11/04/2017 12.00p 14.00p 10.48p 12.00p 9572
10/04/2017 12.00p 12.00p 10.12p 12.00p 99803
07/04/2017 12.00p 12.00p 12.00p 12.00p 0
06/04/2017 12.00p 12.00p 10.40p 12.00p 59728
05/04/2017 12.00p 12.00p 10.52p 12.00p 39871
04/04/2017 12.00p 12.00p 10.24p 12.00p 110430
03/04/2017 12.00p 12.00p 12.00p 12.00p 0
31/03/2017 12.00p 13.08p 12.00p 12.00p 3750
30/03/2017 12.00p 13.20p 12.00p 12.00p 12765
29/03/2017 14.00p 14.48p 11.20p 12.00p 36616
28/03/2017 13.00p 14.00p 12.96p 14.00p 66593
27/03/2017 13.00p 13.74p 13.00p 13.00p 13907
24/03/2017 14.00p 14.28p 12.08p 13.00p 78637
23/03/2017 14.00p 14.80p 13.12p 14.00p 66467
22/03/2017 16.00p 16.00p 12.01p 14.00p 342155
21/03/2017 16.00p 18.00p 16.00p 17.00p 81697
20/03/2017 14.00p 17.92p 14.00p 16.00p 44610
17/03/2017 13.00p 16.00p 13.00p 14.40p 122086
16/03/2017 13.00p 13.60p 12.48p 13.00p 47809
15/03/2017 13.00p 13.92p 12.49p 13.00p 17553
14/03/2017 14.00p 14.00p 12.48p 13.00p 249272
13/03/2017 15.00p 15.60p 12.08p 14.00p 168124
10/03/2017 16.00p 16.00p 14.66p 15.00p 48844
09/03/2017 16.00p 16.00p 14.01p 16.00p 16250
08/03/2017 16.00p 16.56p 14.66p 16.00p 65279
07/03/2017 14.00p 16.98p 14.00p 16.00p 65745
06/03/2017 14.00p 16.00p 14.00p 14.00p 27197
03/03/2017 16.00p 18.00p 13.36p 14.00p 195577
02/03/2017 16.00p 16.00p 13.33p 16.00p 86090
01/03/2017 16.00p 16.88p 14.48p 16.00p 75562
28/02/2017 15.00p 17.60p 15.00p 16.00p 144082
27/02/2017 20.00p 20.00p 14.88p 15.00p 843063
24/02/2017 26.00p 26.00p 23.30p 24.00p 236339
23/02/2017 26.00p 26.00p 24.00p 26.00p 68601
22/02/2017 26.00p 26.00p 24.40p 26.00p 17008
21/02/2017 26.00p 26.00p 24.00p 26.00p 118359
20/02/2017 26.00p 26.00p 24.68p 26.00p 24241
17/02/2017 26.00p 29.16p 24.68p 26.00p 108975
16/02/2017 25.00p 28.00p 24.48p 26.00p 25967
15/02/2017 25.00p 25.26p 23.68p 25.00p 104223
14/02/2017 26.00p 27.12p 23.28p 25.00p 50938
13/02/2017 27.00p 28.00p 24.08p 26.00p 82784
10/02/2017 27.00p 29.52p 25.22p 27.00p 100948
09/02/2017 25.00p 29.92p 24.38p 27.00p 125872
08/02/2017 26.00p 26.00p 23.68p 25.00p 175173
07/02/2017 26.00p 26.72p 24.65p 26.00p 84864
06/02/2017 25.00p 27.00p 24.00p 26.00p 162205
03/02/2017 25.00p 26.00p 23.28p 25.00p 111837
02/02/2017 27.00p 27.91p 24.00p 25.00p 92488
01/02/2017 29.00p 29.00p 26.08p 27.00p 52886
31/01/2017 28.00p 29.60p 26.88p 29.00p 119677
30/01/2017 26.00p 30.16p 26.00p 28.00p 101619
27/01/2017 28.00p 31.92p 25.15p 26.00p 435747
26/01/2017 25.00p 29.92p 23.52p 28.00p 215280
25/01/2017 25.00p 25.00p 25.00p 25.00p 0
24/01/2017 24.00p 26.50p 22.93p 25.00p 75336
23/01/2017 25.00p 25.00p 22.20p 24.00p 122595
20/01/2017 24.00p 26.00p 22.00p 25.00p 235658
19/01/2017 24.00p 25.92p 22.40p 24.00p 31615
18/01/2017 23.00p 26.40p 23.00p 24.00p 113187
17/01/2017 26.00p 26.00p 22.80p 23.00p 27588
16/01/2017 26.00p 27.12p 23.60p 26.00p 37610
13/01/2017 26.00p 27.12p 26.00p 26.00p 20778
12/01/2017 27.00p 28.64p 24.48p 26.00p 63841
11/01/2017 28.00p 29.16p 25.76p 27.00p 125627
10/01/2017 25.00p 29.60p 24.48p 28.00p 209815
09/01/2017 25.00p 26.60p 23.20p 25.00p 79116
06/01/2017 24.00p 25.33p 23.04p 25.00p 56414
05/01/2017 28.00p 28.80p 23.20p 24.00p 107714

*Close Price adjusted for both dividends and splits