Star Energy Group (STAR) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/12/2015 19.00p 20.80p 18.40p 20.00p 80530
23/12/2015 19.00p 19.00p 18.00p 19.00p 34822
22/12/2015 21.00p 21.00p 18.80p 20.00p 6250
21/12/2015 21.00p 21.00p 18.90p 21.00p 25988
18/12/2015 21.00p 22.96p 20.00p 21.00p 39972
17/12/2015 18.00p 23.20p 18.00p 21.00p 92244
16/12/2015 19.00p 21.92p 17.76p 18.00p 89795
15/12/2015 21.00p 21.92p 16.89p 19.00p 60096
14/12/2015 18.00p 21.60p 18.00p 21.00p 71224
11/12/2015 18.00p 18.00p 16.00p 18.00p 14166
10/12/2015 19.00p 19.00p 17.24p 18.00p 3034
09/12/2015 19.00p 19.00p 17.20p 19.00p 19000
08/12/2015 19.00p 19.20p 17.28p 19.00p 19656
07/12/2015 25.00p 25.00p 18.80p 20.00p 91697
04/12/2015 25.00p 25.92p 22.20p 25.00p 68629
03/12/2015 24.00p 35.16p 23.00p 25.00p 646370
02/12/2015 18.00p 18.00p 18.00p 18.00p 0
01/12/2015 18.00p 19.60p 18.00p 18.00p 23711
30/11/2015 21.00p 21.00p 18.00p 18.00p 6186
27/11/2015 22.00p 22.00p 20.40p 21.00p 26254
26/11/2015 20.00p 22.00p 18.80p 22.00p 123104
25/11/2015 20.00p 20.76p 19.44p 20.00p 21673
24/11/2015 20.00p 20.00p 19.44p 20.00p 2500
23/11/2015 20.00p 21.33p 20.00p 20.00p 38967
20/11/2015 18.00p 21.33p 18.00p 20.00p 51929
19/11/2015 18.00p 20.00p 16.00p 18.00p 154167
18/11/2015 21.00p 21.42p 18.00p 18.00p 20104
17/11/2015 21.00p 21.60p 19.74p 21.00p 5142
16/11/2015 23.00p 23.40p 22.00p 23.00p 21773
13/11/2015 25.00p 27.52p 23.00p 23.00p 26275
12/11/2015 22.00p 34.60p 22.00p 25.00p 243467
11/11/2015 20.00p 20.00p 20.00p 20.00p 0
10/11/2015 20.00p 20.00p 18.24p 20.00p 4750
09/11/2015 20.00p 22.00p 20.00p 20.00p 11250
06/11/2015 20.00p 20.00p 20.00p 20.00p 0
05/11/2015 20.00p 20.00p 20.00p 20.00p 0
04/11/2015 20.00p 20.00p 20.00p 20.00p 0
03/11/2015 21.00p 21.00p 18.20p 20.00p 12798
02/11/2015 22.00p 22.00p 17.00p 21.00p 8179
30/10/2015 22.00p 22.00p 22.00p 22.00p 0
29/10/2015 22.00p 22.00p 20.00p 22.00p 1250
28/10/2015 22.00p 22.00p 22.00p 22.00p 0
27/10/2015 22.00p 22.00p 22.00p 22.00p 0
26/10/2015 22.00p 22.00p 20.00p 22.00p 3002
23/10/2015 22.00p 22.00p 22.00p 22.00p 0
22/10/2015 22.00p 22.00p 22.00p 22.00p 0
21/10/2015 22.00p 22.00p 22.00p 22.00p 0
20/10/2015 22.00p 22.00p 20.00p 22.00p 856
19/10/2015 25.00p 25.00p 20.60p 22.00p 5513
16/10/2015 26.00p 26.40p 24.00p 25.00p 13993
15/10/2015 30.00p 30.00p 26.00p 26.00p 2500
14/10/2015 28.00p 28.00p 28.00p 28.00p 0
13/10/2015 28.00p 28.00p 26.00p 28.00p 5490
12/10/2015 28.00p 28.00p 27.60p 28.00p 3759
09/10/2015 28.00p 28.00p 26.20p 28.00p 2100
08/10/2015 28.00p 29.80p 26.20p 28.00p 16597
07/10/2015 24.00p 29.80p 22.00p 28.00p 19788
06/10/2015 26.92p 27.63p 22.00p 24.00p 2788
05/10/2015 33.00p 33.00p 26.92p 26.92p 6955
02/10/2015 33.00p 33.00p 31.80p 33.00p 750
01/10/2015 33.00p 33.00p 33.00p 33.00p 0
30/09/2015 33.00p 33.00p 33.00p 33.00p 0
29/09/2015 33.00p 33.00p 33.00p 33.00p 0
28/09/2015 33.00p 33.00p 33.00p 33.00p 0
25/09/2015 33.00p 33.00p 30.02p 33.00p 125
24/09/2015 33.00p 33.00p 33.00p 33.00p 0
23/09/2015 33.00p 33.00p 32.00p 33.00p 636
22/09/2015 33.00p 33.00p 30.00p 33.00p 562
21/09/2015 33.00p 33.00p 33.00p 33.00p 0
18/09/2015 33.00p 33.00p 29.00p 33.00p 25880
17/09/2015 33.00p 33.00p 33.00p 33.00p 0
16/09/2015 33.00p 33.00p 30.04p 33.00p 62
15/09/2015 33.00p 33.00p 33.00p 33.00p 0
14/09/2015 33.00p 33.00p 33.00p 33.00p 0
11/09/2015 33.00p 33.00p 33.00p 33.00p 0
10/09/2015 33.00p 33.00p 30.00p 33.00p 625
09/09/2015 34.00p 34.00p 32.40p 33.00p 397
08/09/2015 34.00p 34.00p 33.20p 34.00p 562
07/09/2015 30.00p 30.00p 28.04p 30.00p 11002
04/09/2015 30.00p 30.00p 30.00p 30.00p 0
03/09/2015 30.00p 30.00p 30.00p 30.00p 0
02/09/2015 30.00p 30.00p 30.00p 30.00p 0
01/09/2015 30.00p 30.00p 30.00p 30.00p 0
28/08/2015 30.00p 30.00p 24.40p 30.00p 22488
27/08/2015 30.00p 30.00p 30.00p 30.00p 0
26/08/2015 30.00p 30.80p 30.00p 30.00p 286
25/08/2015 30.00p 30.00p 30.00p 30.00p 0
24/08/2015 30.00p 30.00p 30.00p 30.00p 0
21/08/2015 30.00p 30.00p 30.00p 30.00p 0
20/08/2015 31.00p 31.00p 28.06p 30.00p 1460
19/08/2015 31.00p 31.00p 28.06p 31.00p 375
18/08/2015 33.00p 33.00p 28.02p 31.00p 6769
17/08/2015 33.00p 33.76p 30.00p 33.00p 4000
14/08/2015 34.00p 34.00p 30.96p 33.00p 6180
13/08/2015 30.00p 34.00p 30.00p 34.00p 11091
12/08/2015 30.00p 30.00p 29.00p 30.00p 0
11/08/2015 30.00p 30.00p 30.00p 30.00p 0
10/08/2015 30.00p 30.00p 30.00p 30.00p 0
07/08/2015 30.00p 30.00p 30.00p 30.00p 0
06/08/2015 31.00p 31.00p 28.00p 30.00p 438
05/08/2015 31.00p 31.00p 29.00p 30.00p 1375
04/08/2015 31.00p 32.98p 31.00p 31.00p 125
03/08/2015 31.00p 31.00p 28.17p 31.00p 9860
31/07/2015 31.00p 33.68p 28.60p 31.00p 17564
30/07/2015 35.00p 35.02p 28.53p 31.00p 11851
29/07/2015 38.00p 38.00p 35.00p 35.00p 2260
28/07/2015 38.00p 38.00p 35.44p 38.00p 1875
27/07/2015 38.00p 38.00p 38.00p 38.00p 12500
24/07/2015 38.00p 38.52p 38.00p 38.00p 1266
23/07/2015 38.00p 38.22p 36.00p 38.00p 626
22/07/2015 38.00p 38.00p 38.00p 38.00p 0
21/07/2015 38.00p 38.00p 38.00p 38.00p 0
20/07/2015 38.00p 38.52p 36.16p 38.00p 1347
17/07/2015 38.00p 38.00p 36.16p 38.00p 388
16/07/2015 38.00p 38.50p 38.00p 38.00p 36
15/07/2015 38.00p 38.00p 38.00p 38.00p 0
14/07/2015 39.00p 39.00p 38.00p 38.00p 715
13/07/2015 41.00p 41.00p 38.00p 39.00p 622
10/07/2015 41.00p 41.00p 38.00p 41.00p 1196
09/07/2015 41.00p 42.68p 41.00p 41.00p 625
08/07/2015 41.00p 41.00p 38.66p 41.00p 625
07/07/2015 41.00p 41.00p 36.70p 41.00p 4247
06/07/2015 41.00p 41.00p 41.00p 41.00p 0
03/07/2015 41.00p 41.78p 41.00p 41.00p 1167
02/07/2015 41.00p 41.00p 41.00p 41.00p 0
01/07/2015 41.00p 41.00p 41.00p 41.00p 0
30/06/2015 43.00p 43.00p 38.66p 41.00p 2003
29/06/2015 44.00p 44.00p 41.28p 43.00p 10631
26/06/2015 40.00p 44.00p 40.00p 44.00p 12432
25/06/2015 40.00p 40.00p 39.20p 40.00p 3739
24/06/2015 40.00p 40.00p 40.00p 40.00p 0
23/06/2015 40.00p 40.00p 39.20p 40.00p 1302
22/06/2015 39.00p 41.76p 38.56p 40.00p 25000
19/06/2015 39.00p 39.00p 38.56p 39.00p 1975
18/06/2015 39.00p 39.00p 39.00p 39.00p 0
17/06/2015 39.00p 41.60p 36.39p 39.00p 14478
16/06/2015 39.00p 41.20p 39.00p 39.00p 1204
15/06/2015 39.00p 39.00p 38.56p 39.00p 6538
12/06/2015 38.00p 39.00p 38.00p 39.00p 0
11/06/2015 38.00p 38.00p 38.00p 38.00p 0
10/06/2015 37.00p 40.00p 37.00p 38.00p 11583
09/06/2015 37.00p 39.97p 37.00p 37.00p 7180
08/06/2015 37.00p 40.00p 37.00p 37.00p 1250
05/06/2015 37.00p 40.00p 37.00p 37.00p 1612
04/06/2015 37.00p 40.00p 36.40p 37.00p 8852
03/06/2015 37.00p 39.60p 37.00p 37.00p 5135
02/06/2015 39.00p 40.98p 36.00p 37.00p 23723
01/06/2015 36.00p 41.28p 36.00p 39.00p 46476
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

*Close Price adjusted for both dividends and splits