Star Energy Group (STAR) Share Price

Technology Sector

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

Date Open High Low Close* Volume
29/05/2015 47.00p 47.00p 42.00p 47.00p 6250
28/05/2015 48.00p 48.00p 46.00p 47.00p 3874
27/05/2015 51.00p 51.00p 48.00p 51.00p 4484
26/05/2015 42.00p 66.64p 42.00p 51.00p 131106
22/05/2015 42.00p 42.00p 41.60p 42.00p 13428
21/05/2015 42.00p 42.00p 40.00p 42.00p 3100
20/05/2015 42.00p 42.00p 42.00p 42.00p 0
19/05/2015 42.00p 42.20p 42.00p 42.00p 1155
18/05/2015 42.00p 42.80p 40.00p 42.00p 6710
15/05/2015 47.00p 47.00p 40.00p 47.00p 8422
14/05/2015 47.00p 47.00p 47.00p 47.00p 0
13/05/2015 47.00p 47.00p 46.00p 47.00p 12
12/05/2015 47.00p 47.00p 47.00p 47.00p 0
11/05/2015 47.00p 47.00p 43.73p 47.00p 8641
08/05/2015 47.00p 47.00p 46.56p 47.00p 421
07/05/2015 47.00p 47.00p 46.00p 47.00p 3644
06/05/2015 47.00p 47.00p 44.00p 47.00p 7500
05/05/2015 49.00p 49.00p 46.37p 47.00p 3431
01/05/2015 49.00p 49.00p 48.00p 49.00p 1875
30/04/2015 49.00p 49.00p 49.00p 49.00p 0
29/04/2015 50.00p 50.00p 48.00p 49.00p 5670
28/04/2015 50.00p 50.00p 50.00p 50.00p 75
27/04/2015 50.00p 50.40p 48.00p 50.00p 11359
24/04/2015 50.00p 50.00p 50.00p 50.00p 0
23/04/2015 50.00p 50.00p 50.00p 50.00p 0
22/04/2015 50.00p 50.90p 48.00p 50.00p 263
21/04/2015 50.00p 51.20p 48.00p 50.00p 5974
20/04/2015 50.00p 50.30p 50.00p 50.00p 4274
17/04/2015 53.00p 53.00p 50.00p 50.00p 1519
16/04/2015 54.00p 54.00p 50.00p 53.00p 6250
15/04/2015 54.00p 54.36p 52.00p 54.00p 3487
14/04/2015 53.00p 55.00p 52.00p 54.00p 11451
13/04/2015 58.00p 58.00p 52.00p 53.00p 13347
10/04/2015 58.00p 58.00p 56.00p 58.00p 2938
09/04/2015 58.00p 58.00p 57.02p 58.00p 625
08/04/2015 56.00p 61.60p 52.60p 58.00p 32935
07/04/2015 67.00p 67.00p 65.80p 67.00p 298
02/04/2015 67.00p 67.00p 67.00p 67.00p 0
01/04/2015 69.00p 69.00p 64.00p 67.00p 11484
31/03/2015 69.00p 69.00p 68.80p 69.00p 1250
30/03/2015 70.00p 70.36p 68.00p 69.00p 2775
27/03/2015 70.00p 70.00p 68.00p 70.00p 531
26/03/2015 70.00p 70.00p 68.00p 70.00p 1020
25/03/2015 70.00p 70.40p 68.00p 70.00p 2754
24/03/2015 70.00p 70.40p 70.00p 70.00p 3289
23/03/2015 70.00p 70.40p 68.80p 70.00p 1953
20/03/2015 70.00p 70.00p 68.00p 70.00p 4094
19/03/2015 70.00p 70.00p 68.00p 70.00p 5868
18/03/2015 72.00p 72.00p 68.20p 70.00p 3802
17/03/2015 74.00p 74.00p 68.20p 72.00p 6132
16/03/2015 74.00p 74.00p 74.00p 74.00p 0
13/03/2015 66.00p 74.00p 66.00p 74.00p 4718
12/03/2015 76.00p 76.00p 64.60p 66.00p 26514
11/03/2015 66.00p 79.10p 66.00p 76.00p 10418
10/03/2015 68.00p 70.80p 64.20p 66.00p 19746
09/03/2015 68.00p 68.00p 64.80p 68.00p 3375
06/03/2015 68.00p 68.00p 65.80p 68.00p 250
05/03/2015 66.00p 68.00p 64.80p 68.00p 1278
04/03/2015 66.00p 66.00p 66.00p 66.00p 0
03/03/2015 66.00p 66.00p 64.50p 66.00p 875
02/03/2015 72.00p 72.00p 60.80p 66.00p 25641
27/02/2015 72.00p 72.00p 68.40p 72.00p 1000
26/02/2015 72.00p 72.00p 72.00p 72.00p 0
25/02/2015 72.00p 72.00p 72.00p 72.00p 0
24/02/2015 72.00p 73.60p 68.40p 72.00p 1199
23/02/2015 72.00p 72.00p 70.80p 72.00p 18750
20/02/2015 72.00p 73.60p 72.00p 72.00p 1359
19/02/2015 76.00p 76.00p 68.80p 72.00p 7150
18/02/2015 76.00p 77.28p 72.00p 76.00p 6672
17/02/2015 76.00p 77.60p 76.00p 76.00p 250
16/02/2015 76.00p 77.56p 72.20p 76.00p 1016
13/02/2015 74.00p 77.96p 74.00p 76.00p 2700
12/02/2015 75.00p 75.00p 74.00p 74.00p 0
11/02/2015 77.00p 77.00p 72.15p 75.00p 4321
10/02/2015 78.00p 78.00p 76.05p 77.00p 2912
09/02/2015 78.00p 78.00p 76.50p 78.00p 1941
06/02/2015 78.00p 78.00p 77.20p 78.00p 648
05/02/2015 80.00p 80.00p 77.20p 78.00p 2120
04/02/2015 80.00p 80.00p 77.20p 80.00p 13310
03/02/2015 80.00p 80.00p 77.60p 80.00p 2375
02/02/2015 80.00p 83.36p 80.00p 80.00p 3451
30/01/2015 80.00p 82.40p 76.00p 80.00p 4672
29/01/2015 84.00p 84.00p 76.00p 80.00p 8706
28/01/2015 86.00p 86.00p 80.00p 84.00p 3261
27/01/2015 88.00p 88.00p 84.00p 86.00p 4574
26/01/2015 94.00p 94.00p 85.92p 88.00p 8434
23/01/2015 88.00p 100.00p 88.00p 94.00p 13003
22/01/2015 88.00p 90.58p 88.00p 88.00p 10000
21/01/2015 88.00p 90.58p 88.00p 88.00p 428
20/01/2015 90.00p 90.00p 84.52p 88.00p 988
19/01/2015 90.00p 91.60p 84.52p 90.00p 1552
16/01/2015 90.00p 90.00p 85.60p 90.00p 1250
15/01/2015 98.00p 98.00p 85.56p 90.00p 8879
14/01/2015 90.00p 112.00p 90.00p 102.00p 102386
13/01/2015 90.00p 90.80p 88.52p 90.00p 1510
12/01/2015 93.00p 97.60p 88.00p 90.00p 27976
09/01/2015 88.00p 107.40p 81.28p 93.00p 60594
08/01/2015 93.00p 93.60p 82.04p 88.00p 7917
07/01/2015 96.00p 96.00p 88.80p 93.00p 4554
06/01/2015 100.00p 100.00p 92.00p 96.00p 2116
05/01/2015 106.00p 110.80p 92.00p 100.00p 33476
02/01/2015 104.00p 110.40p 96.52p 106.00p 54183
31/12/2014 116.00p 116.00p 91.06p 104.00p 35929
30/12/2014 184.00p 198.00p 112.00p 116.00p 264326
29/12/2014 54.00p 176.00p 54.00p 172.00p 457618
24/12/2014 48.00p 48.00p 48.00p 48.00p 0
23/12/2014 48.00p 48.00p 46.42p 48.00p 2317
22/12/2014 54.00p 54.00p 48.00p 48.00p 8924
19/12/2014 59.00p 59.00p 52.80p 54.00p 3861
18/12/2014 59.00p 59.00p 56.00p 59.00p 217
17/12/2014 59.00p 59.00p 56.00p 59.00p 3366
16/12/2014 59.00p 59.27p 59.00p 59.00p 655
15/12/2014 59.00p 59.30p 56.20p 59.00p 2069
12/12/2014 57.00p 59.27p 56.00p 59.00p 2250
11/12/2014 60.00p 60.00p 56.00p 57.00p 8301
10/12/2014 60.00p 60.76p 60.00p 60.00p 2832
09/12/2014 60.00p 60.00p 60.00p 60.00p 0
08/12/2014 60.00p 60.00p 60.00p 60.00p 0
05/12/2014 60.00p 60.00p 60.00p 60.00p 0
04/12/2014 60.00p 61.16p 60.00p 60.00p 1332
03/12/2014 67.00p 69.25p 56.00p 60.00p 4512
02/12/2014 67.00p 67.90p 67.00p 67.00p 1906
01/12/2014 67.00p 68.00p 64.18p 67.00p 2555
28/11/2014 67.00p 67.00p 64.56p 67.00p 675
27/11/2014 64.00p 68.00p 64.00p 67.00p 2476
26/11/2014 61.00p 67.20p 61.00p 64.00p 11005
25/11/2014 55.00p 61.00p 55.00p 61.00p 2907
24/11/2014 52.00p 58.94p 52.00p 55.00p 5705
21/11/2014 48.00p 56.00p 48.00p 52.00p 10846
20/11/2014 48.00p 49.20p 44.00p 48.00p 2500
19/11/2014 48.00p 48.00p 48.00p 48.00p 0
18/11/2014 48.00p 48.00p 47.04p 48.00p 1125
17/11/2014 48.00p 49.60p 48.00p 48.00p 202
14/11/2014 48.00p 48.00p 48.00p 48.00p 0
13/11/2014 48.00p 49.96p 46.80p 48.00p 6415
12/11/2014 48.00p 48.00p 48.00p 48.00p 0
11/11/2014 48.00p 48.00p 46.40p 48.00p 13125
10/11/2014 48.00p 51.60p 48.00p 48.00p 1250
07/11/2014 48.00p 48.00p 48.00p 48.00p 0
06/11/2014 48.00p 51.60p 48.00p 48.00p 82
05/11/2014 48.00p 48.00p 48.00p 48.00p 0
04/11/2014 48.00p 48.00p 48.00p 48.00p 0
03/11/2014 48.00p 51.16p 48.00p 48.00p 1915
31/10/2014 48.00p 50.40p 48.00p 48.00p 595
30/10/2014 48.00p 48.00p 48.00p 48.00p 0
29/10/2014 48.00p 50.40p 46.40p 48.00p 4063
28/10/2014 48.00p 48.00p 48.00p 48.00p 0
27/10/2014 48.00p 51.12p 48.00p 48.00p 368
24/10/2014 50.00p 51.16p 48.00p 48.00p 3566
23/10/2014 50.00p 50.00p 48.20p 50.00p 1000
22/10/2014 50.00p 50.00p 50.00p 50.00p 0
21/10/2014 50.00p 50.00p 50.00p 50.00p 0
20/10/2014 50.00p 50.00p 50.00p 50.00p 0
17/10/2014 50.00p 50.00p 50.00p 50.00p 1000
16/10/2014 50.00p 50.00p 49.60p 50.00p 1250
15/10/2014 50.00p 50.00p 50.00p 50.00p 0
14/10/2014 50.00p 50.00p 48.00p 50.00p 1438
13/10/2014 50.00p 50.16p 50.00p 50.00p 9944
10/10/2014 50.00p 50.16p 50.00p 50.00p 473
09/10/2014 50.00p 50.16p 50.00p 50.00p 997
08/10/2014 50.00p 50.00p 50.00p 50.00p 0
07/10/2014 49.00p 50.60p 48.10p 50.00p 9901
06/10/2014 49.00p 49.00p 46.15p 49.00p 1831
03/10/2014 52.00p 52.00p 48.20p 52.00p 688
02/10/2014 52.00p 52.00p 52.00p 52.00p 0
01/10/2014 50.00p 52.00p 48.24p 52.00p 14391
30/09/2014 48.00p 49.00p 46.75p 49.00p 625
29/09/2014 52.00p 52.00p 48.42p 50.00p 4125
26/09/2014 52.00p 53.58p 52.00p 52.00p 438
25/09/2014 54.00p 54.00p 52.00p 52.00p 6622
24/09/2014 57.00p 57.00p 52.00p 57.00p 8175
23/09/2014 56.00p 64.24p 54.20p 57.00p 30737
22/09/2014 77.00p 77.00p 74.24p 75.00p 3750
19/09/2014 77.00p 77.00p 72.00p 77.00p 8146
18/09/2014 78.00p 78.00p 78.00p 78.00p 0
17/09/2014 78.00p 78.00p 78.00p 78.00p 0
16/09/2014 78.00p 78.00p 78.00p 78.00p 0
15/09/2014 80.00p 80.00p 76.16p 78.00p 125
12/09/2014 80.00p 80.00p 76.08p 80.00p 2874
11/09/2014 80.00p 80.00p 80.00p 80.00p 0
10/09/2014 80.00p 80.00p 76.00p 80.00p 1688
09/09/2014 80.00p 80.00p 80.00p 80.00p 0
08/09/2014 80.00p 80.00p 80.00p 80.00p 0
05/09/2014 80.00p 80.00p 80.00p 80.00p 0
04/09/2014 80.00p 80.00p 76.19p 80.00p 170
03/09/2014 78.00p 80.00p 76.20p 80.00p 7313
02/09/2014 80.00p 80.00p 76.04p 78.00p 574
01/09/2014 84.00p 84.00p 76.08p 80.00p 5779
29/08/2014 84.00p 84.00p 76.00p 84.00p 13748
28/08/2014 84.00p 84.00p 79.20p 84.00p 640
27/08/2014 86.00p 86.00p 76.40p 84.00p 604
26/08/2014 86.00p 86.00p 86.00p 86.00p 0
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

*Close Price adjusted for both dividends and splits