Star Energy Group (STAR) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/05/2019 9.80p 9.84p 9.22p 9.60p 156563
10/05/2019 9.60p 10.40p 8.89p 9.80p 590579
09/05/2019 9.80p 9.80p 9.00p 9.40p 260484
08/05/2019 9.80p 9.88p 9.44p 9.80p 167935
07/05/2019 10.00p 10.00p 9.60p 9.80p 132816
03/05/2019 10.00p 10.00p 9.72p 10.00p 169949
02/05/2019 10.00p 10.00p 9.64p 10.00p 202603
01/05/2019 10.20p 10.32p 9.61p 10.00p 392379
30/04/2019 10.00p 10.58p 10.00p 10.20p 1326710
29/04/2019 9.60p 10.12p 9.28p 10.00p 435885
26/04/2019 9.80p 9.80p 9.28p 9.60p 302423
25/04/2019 10.00p 10.00p 9.60p 9.80p 709688
24/04/2019 10.00p 10.00p 9.92p 10.00p 79190
23/04/2019 10.20p 10.28p 9.68p 10.00p 270798
18/04/2019 10.80p 10.80p 9.60p 10.20p 2181631
17/04/2019 14.80p 14.96p 13.28p 13.40p 400134
16/04/2019 12.80p 16.44p 12.80p 14.80p 893578
15/04/2019 12.40p 13.20p 12.00p 12.80p 144845
12/04/2019 12.00p 12.78p 12.00p 12.40p 210099
11/04/2019 12.00p 12.00p 11.68p 12.00p 15625
10/04/2019 12.40p 12.72p 11.70p 12.00p 145242
09/04/2019 12.80p 13.00p 12.40p 12.40p 280692
08/04/2019 11.60p 13.52p 11.20p 12.80p 1019232
05/04/2019 9.60p 11.60p 9.60p 11.60p 396750
04/04/2019 9.80p 9.96p 9.20p 9.60p 221265
03/04/2019 9.80p 9.80p 9.80p 9.80p 0
02/04/2019 9.80p 9.80p 9.74p 9.80p 74604
01/04/2019 10.00p 10.00p 9.04p 9.60p 181704
29/03/2019 10.00p 10.00p 9.32p 10.00p 140290
28/03/2019 10.80p 10.80p 9.62p 10.00p 143700
27/03/2019 10.00p 10.00p 9.61p 9.76p 44188
26/03/2019 9.80p 9.84p 9.64p 9.76p 206498
25/03/2019 10.00p 10.00p 9.80p 9.80p 61125
22/03/2019 10.40p 10.40p 9.60p 9.80p 254103
21/03/2019 10.00p 10.16p 10.00p 10.00p 1283
20/03/2019 10.00p 10.36p 9.62p 10.00p 121640
19/03/2019 10.00p 10.03p 9.78p 10.00p 30514
18/03/2019 10.00p 10.16p 9.66p 10.00p 247532
15/03/2019 10.40p 10.40p 9.77p 10.00p 62837
14/03/2019 10.60p 10.60p 10.00p 10.40p 69589
13/03/2019 10.80p 10.80p 10.80p 10.80p 0
12/03/2019 10.40p 10.80p 10.39p 10.80p 145291
11/03/2019 10.40p 10.46p 10.02p 10.40p 35971
08/03/2019 10.60p 10.64p 9.76p 10.20p 127748
07/03/2019 10.80p 11.04p 10.00p 10.60p 52508
06/03/2019 10.80p 10.80p 9.68p 10.80p 166492
05/03/2019 10.80p 11.12p 10.48p 10.80p 85337
04/03/2019 11.00p 11.28p 10.49p 10.80p 78696
01/03/2019 12.00p 12.00p 10.76p 11.00p 119463
28/02/2019 12.20p 12.20p 11.60p 12.00p 11720
27/02/2019 12.00p 12.40p 11.60p 12.20p 178136
26/02/2019 11.40p 13.44p 11.22p 12.00p 848547
25/02/2019 11.40p 11.40p 11.20p 11.20p 16371
22/02/2019 11.00p 11.29p 10.98p 11.20p 89959
21/02/2019 11.80p 11.80p 10.97p 11.00p 47084
20/02/2019 11.20p 11.36p 10.96p 11.20p 66338
19/02/2019 11.40p 11.40p 10.93p 11.20p 86646
18/02/2019 11.80p 11.80p 10.67p 11.00p 126602
15/02/2019 11.80p 11.80p 11.35p 11.68p 277018
14/02/2019 12.00p 12.00p 11.33p 11.68p 338672
13/02/2019 11.80p 12.08p 11.77p 12.00p 75000
12/02/2019 12.00p 12.16p 11.46p 12.16p 363510
11/02/2019 12.00p 12.08p 11.36p 12.00p 105190
08/02/2019 12.00p 12.80p 11.29p 12.00p 125644
07/02/2019 13.20p 13.38p 11.36p 12.00p 147111
06/02/2019 12.00p 12.16p 11.72p 11.80p 95765
05/02/2019 12.20p 12.24p 11.76p 12.00p 87842
04/02/2019 12.40p 12.84p 12.04p 12.20p 132843
01/02/2019 12.00p 13.52p 11.28p 12.60p 716666
31/01/2019 12.40p 13.44p 10.84p 12.00p 1076866
30/01/2019 10.00p 12.32p 9.88p 12.20p 547382
29/01/2019 10.80p 11.20p 9.60p 10.00p 553661
28/01/2019 10.40p 10.96p 9.60p 10.80p 357893
25/01/2019 10.60p 10.60p 9.64p 10.40p 104135
24/01/2019 10.60p 10.60p 10.09p 10.60p 128692
23/01/2019 10.20p 10.72p 9.60p 10.60p 471070
22/01/2019 10.60p 10.60p 9.68p 10.20p 218602
21/01/2019 10.60p 10.60p 10.06p 10.60p 7514
18/01/2019 10.60p 10.60p 10.45p 10.60p 86901
17/01/2019 10.80p 10.80p 10.00p 10.60p 56158
16/01/2019 10.80p 10.90p 10.67p 10.80p 50318
15/01/2019 10.80p 10.92p 10.42p 10.80p 3346
14/01/2019 10.60p 10.80p 10.00p 10.80p 266676
11/01/2019 10.00p 11.84p 9.32p 10.60p 798978
10/01/2019 12.80p 12.80p 12.17p 12.20p 91293
09/01/2019 13.60p 13.60p 12.56p 12.80p 32371
08/01/2019 14.00p 14.16p 12.36p 13.40p 109359
07/01/2019 14.00p 14.00p 13.60p 14.00p 3872
04/01/2019 12.80p 14.32p 12.52p 14.00p 86634
03/01/2019 12.40p 12.80p 12.00p 12.80p 341848
02/01/2019 12.40p 12.40p 12.00p 12.40p 10674
31/12/2018 12.40p 12.40p 12.40p 12.40p 0
28/12/2018 12.40p 12.40p 12.14p 12.40p 23954
27/12/2018 12.40p 12.40p 12.10p 12.40p 4393
24/12/2018 12.40p 13.00p 12.15p 12.40p 18543
21/12/2018 12.40p 12.40p 11.60p 12.40p 25307
20/12/2018 12.40p 12.40p 12.10p 12.40p 91565
19/12/2018 12.40p 12.40p 12.12p 12.40p 31250
18/12/2018 12.40p 12.40p 12.12p 12.40p 3837
17/12/2018 12.40p 12.72p 12.08p 12.40p 131115
14/12/2018 13.80p 13.80p 12.40p 12.40p 105250
13/12/2018 13.20p 13.60p 12.80p 13.60p 116408
12/12/2018 13.60p 13.60p 12.48p 13.20p 41875
11/12/2018 13.60p 13.60p 12.80p 13.60p 29812
10/12/2018 14.00p 14.00p 12.80p 13.60p 120354
07/12/2018 14.40p 14.40p 13.60p 14.00p 62266
06/12/2018 14.60p 14.60p 13.76p 14.40p 15979
05/12/2018 14.80p 14.80p 14.01p 14.60p 15875
04/12/2018 14.40p 14.96p 14.16p 14.80p 11582
03/12/2018 15.40p 15.40p 14.44p 15.00p 37733
30/11/2018 15.40p 15.40p 14.52p 15.40p 31250
29/11/2018 15.40p 15.40p 15.20p 15.40p 26348
28/11/2018 15.40p 15.40p 14.80p 15.40p 21006
27/11/2018 16.20p 16.20p 14.88p 15.40p 56274
26/11/2018 14.80p 15.64p 14.00p 15.40p 284125
23/11/2018 14.40p 14.88p 14.18p 14.80p 90719
22/11/2018 14.40p 14.80p 13.76p 14.40p 217507
21/11/2018 15.60p 15.60p 13.98p 14.40p 215736
20/11/2018 16.00p 16.00p 15.20p 15.60p 78377
19/11/2018 16.00p 16.00p 14.80p 16.00p 63495
16/11/2018 16.20p 16.20p 14.81p 16.00p 98839
15/11/2018 16.20p 16.20p 15.60p 16.20p 28090
14/11/2018 16.40p 16.40p 16.00p 16.20p 10599
13/11/2018 16.60p 16.65p 16.08p 16.40p 68125
12/11/2018 16.80p 17.04p 15.20p 16.60p 258159
09/11/2018 17.40p 17.40p 15.60p 16.20p 324233
08/11/2018 17.60p 18.00p 17.20p 17.40p 105862
07/11/2018 17.20p 17.84p 16.40p 17.20p 438077
06/11/2018 19.20p 20.00p 18.56p 19.20p 45609
05/11/2018 18.80p 19.20p 18.80p 19.20p 77970
02/11/2018 18.00p 19.12p 17.60p 18.80p 101082
01/11/2018 18.40p 18.80p 18.40p 18.40p 0
31/10/2018 18.40p 18.80p 17.76p 18.80p 7066
30/10/2018 19.40p 19.40p 17.69p 18.80p 147883
29/10/2018 19.60p 19.60p 18.88p 19.40p 16631
26/10/2018 20.00p 20.00p 19.41p 19.60p 13194
25/10/2018 20.00p 20.00p 19.41p 20.00p 39909
24/10/2018 20.00p 20.40p 20.00p 20.00p 9902
23/10/2018 20.80p 20.88p 19.32p 20.00p 166635
22/10/2018 20.80p 20.80p 20.00p 20.80p 2683
19/10/2018 21.20p 21.40p 20.00p 21.20p 81372
18/10/2018 21.60p 21.60p 20.17p 21.40p 113147
17/10/2018 21.60p 22.12p 21.05p 21.60p 49746
16/10/2018 21.00p 22.19p 21.00p 21.60p 27411
15/10/2018 20.80p 22.34p 20.80p 21.00p 96318
12/10/2018 20.80p 21.52p 20.80p 20.80p 17795
11/10/2018 21.20p 21.75p 20.24p 20.80p 17715
10/10/2018 21.60p 21.72p 21.20p 21.60p 40276
09/10/2018 22.00p 22.96p 21.52p 21.60p 34942
08/10/2018 22.00p 22.00p 20.96p 21.20p 64714
05/10/2018 22.40p 22.40p 21.84p 22.00p 40311
04/10/2018 22.40p 23.76p 21.80p 22.40p 269650
03/10/2018 22.00p 23.20p 22.00p 22.40p 39974
02/10/2018 21.20p 23.20p 21.20p 22.00p 92086
01/10/2018 21.80p 21.80p 20.89p 21.20p 95405
28/09/2018 21.40p 22.40p 21.40p 21.80p 56674
27/09/2018 21.60p 22.07p 21.06p 21.40p 211760
26/09/2018 21.60p 22.16p 21.44p 21.60p 39135
25/09/2018 21.80p 22.72p 20.80p 21.60p 145086
24/09/2018 22.00p 22.72p 21.60p 22.20p 86708
21/09/2018 22.00p 23.04p 21.83p 22.40p 87102
20/09/2018 22.40p 22.60p 21.68p 22.40p 20730
19/09/2018 23.20p 24.00p 21.78p 22.40p 131772
18/09/2018 22.80p 24.40p 22.80p 23.20p 115955
17/09/2018 23.60p 24.64p 21.68p 22.80p 446896
14/09/2018 22.00p 23.76p 20.80p 23.20p 124237
13/09/2018 22.40p 22.40p 21.05p 22.00p 143867
12/09/2018 22.40p 22.72p 21.44p 22.40p 66430
11/09/2018 22.80p 22.80p 20.96p 22.40p 52891
10/09/2018 22.40p 23.04p 21.78p 22.80p 97213
07/09/2018 23.20p 23.20p 21.78p 22.40p 40194
06/09/2018 23.20p 23.20p 21.76p 23.20p 43124
05/09/2018 24.00p 24.24p 22.56p 23.20p 71164
04/09/2018 24.40p 24.80p 23.36p 24.00p 50127
03/09/2018 23.60p 25.36p 23.53p 24.40p 121689
31/08/2018 22.00p 23.76p 21.71p 23.60p 133305
30/08/2018 23.20p 23.20p 20.96p 22.00p 84086
29/08/2018 25.00p 25.00p 22.08p 23.20p 173948
28/08/2018 25.00p 26.08p 24.53p 25.00p 62206
24/08/2018 25.60p 26.80p 24.53p 25.00p 135855
23/08/2018 25.60p 27.20p 25.24p 25.60p 111410
22/08/2018 25.60p 27.12p 24.53p 25.60p 115574
21/08/2018 26.00p 26.36p 24.80p 25.60p 101653
20/08/2018 24.00p 27.12p 23.44p 26.00p 258074
17/08/2018 23.20p 24.69p 23.20p 24.00p 72548
16/08/2018 22.40p 24.80p 22.40p 24.00p 77217
15/08/2018 22.00p 23.76p 21.20p 22.40p 171461
14/08/2018 20.80p 22.56p 20.40p 22.00p 213333
13/08/2018 20.80p 21.20p 20.28p 20.80p 73593
10/08/2018 20.80p 20.96p 20.00p 20.80p 62660
09/08/2018 20.80p 21.20p 20.00p 20.80p 283438
08/08/2018 20.80p 21.52p 20.00p 20.80p 138773
07/08/2018 21.60p 21.60p 20.08p 20.80p 168299
06/08/2018 21.60p 21.60p 20.80p 21.60p 152000
03/08/2018 21.20p 21.92p 20.08p 21.60p 165788
02/08/2018 22.00p 22.08p 20.00p 21.20p 154718
01/08/2018 22.80p 22.80p 21.68p 22.40p 171120
31/07/2018 24.80p 24.80p 21.60p 22.80p 195862
30/07/2018 26.80p 27.12p 22.88p 24.40p 149672
27/07/2018 25.00p 25.52p 24.08p 25.00p 75261

*Close Price adjusted for both dividends and splits