Star Energy Group (STAR) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/08/2020 6.80p 7.12p 6.40p 6.80p 247734
06/08/2020 6.80p 6.80p 6.40p 6.80p 41300
05/08/2020 6.80p 7.08p 6.50p 6.80p 124202
04/08/2020 7.20p 7.20p 6.80p 6.80p 78500
03/08/2020 7.20p 7.52p 7.12p 7.20p 100577
31/07/2020 6.80p 7.52p 6.80p 7.20p 156266
30/07/2020 6.80p 7.12p 6.80p 6.80p 5723
29/07/2020 6.80p 6.80p 6.80p 6.80p 0
28/07/2020 7.00p 7.12p 6.80p 6.80p 44560
27/07/2020 7.00p 7.20p 6.80p 7.00p 155103
24/07/2020 7.20p 7.68p 6.80p 7.20p 572728
23/07/2020 6.80p 7.58p 6.80p 7.20p 326971
22/07/2020 6.80p 6.94p 6.48p 6.80p 109885
21/07/2020 7.00p 7.04p 6.80p 6.80p 35252
20/07/2020 7.00p 7.10p 6.86p 7.00p 59146
17/07/2020 7.00p 7.14p 7.00p 7.00p 67475
16/07/2020 7.20p 7.20p 6.80p 7.00p 33750
15/07/2020 7.20p 7.40p 6.84p 7.20p 152266
14/07/2020 7.20p 7.44p 6.80p 7.20p 340306
13/07/2020 7.60p 7.92p 6.84p 7.20p 228027
10/07/2020 8.00p 8.08p 7.40p 7.60p 84372
09/07/2020 7.80p 8.20p 7.76p 8.00p 46089
08/07/2020 7.80p 7.80p 7.50p 7.80p 52500
07/07/2020 7.80p 8.26p 7.40p 7.80p 176268
06/07/2020 7.80p 8.88p 7.60p 7.80p 607437
03/07/2020 8.00p 8.00p 7.64p 7.80p 225992
02/07/2020 7.80p 8.00p 7.60p 8.00p 359978
01/07/2020 7.20p 7.90p 7.20p 7.80p 223243
30/06/2020 7.20p 7.36p 6.82p 7.20p 282153
29/06/2020 7.40p 7.40p 6.96p 7.20p 77851
26/06/2020 7.40p 7.40p 7.40p 7.40p 0
25/06/2020 7.40p 7.40p 7.20p 7.40p 10553
24/06/2020 7.80p 7.80p 7.20p 7.40p 244401
23/06/2020 8.00p 8.17p 7.60p 7.80p 52289
22/06/2020 7.60p 8.00p 7.60p 8.00p 305640
19/06/2020 7.20p 7.60p 7.20p 7.60p 120077
18/06/2020 7.20p 7.55p 7.20p 7.20p 47012
17/06/2020 7.20p 7.20p 7.20p 7.20p 0
16/06/2020 7.40p 7.43p 6.84p 7.20p 167128
15/06/2020 7.60p 7.60p 7.20p 7.40p 88227
12/06/2020 7.60p 7.60p 7.24p 7.60p 53191
11/06/2020 7.80p 7.80p 7.22p 7.60p 141020
10/06/2020 7.80p 7.89p 7.61p 7.80p 97046
09/06/2020 7.80p 8.00p 7.60p 7.80p 429362
08/06/2020 8.20p 8.56p 7.60p 7.80p 401320
05/06/2020 8.40p 8.64p 8.10p 8.20p 81495
04/06/2020 7.60p 8.72p 7.60p 8.40p 196682
03/06/2020 7.00p 8.00p 6.40p 7.60p 694702
02/06/2020 7.20p 7.20p 6.80p 7.00p 178449
01/06/2020 7.40p 7.40p 7.20p 7.20p 32843
29/05/2020 7.40p 7.40p 7.20p 7.40p 90941
28/05/2020 7.40p 7.40p 7.20p 7.40p 305551
27/05/2020 7.80p 7.80p 7.20p 7.40p 205617
26/05/2020 7.80p 7.98p 7.45p 7.80p 153472
22/05/2020 7.80p 8.08p 7.41p 7.80p 36982
21/05/2020 8.00p 8.16p 7.71p 7.80p 193349
20/05/2020 7.60p 8.35p 7.60p 8.00p 176439
19/05/2020 8.20p 8.20p 7.60p 7.60p 123012
18/05/2020 8.00p 8.26p 8.00p 8.20p 115442
15/05/2020 8.00p 8.32p 8.00p 8.00p 44616
14/05/2020 8.40p 8.40p 7.68p 8.00p 98517
13/05/2020 9.00p 9.12p 8.00p 8.40p 184742
12/05/2020 9.20p 9.31p 8.58p 9.00p 157761
11/05/2020 8.40p 10.00p 8.40p 9.20p 670756
07/05/2020 7.40p 9.22p 7.40p 8.40p 826507
06/05/2020 6.80p 7.60p 6.20p 7.40p 669826
05/05/2020 7.00p 7.28p 6.28p 6.80p 237590
04/05/2020 7.40p 7.44p 6.60p 7.00p 54442
01/05/2020 7.40p 7.46p 7.00p 7.40p 122640
30/04/2020 7.60p 7.68p 6.88p 7.40p 190720
29/04/2020 7.00p 8.00p 6.94p 7.60p 504350
28/04/2020 6.80p 7.20p 6.52p 7.00p 184012
27/04/2020 6.40p 6.80p 6.12p 6.80p 403489
24/04/2020 6.60p 6.60p 5.76p 6.40p 832074
23/04/2020 7.00p 7.00p 6.46p 6.60p 742267
22/04/2020 8.60p 8.60p 6.20p 7.00p 1150394
21/04/2020 8.60p 8.73p 8.60p 8.60p 1250
20/04/2020 8.60p 8.80p 8.00p 8.60p 87559
17/04/2020 8.20p 9.12p 7.72p 8.60p 222212
16/04/2020 8.40p 8.40p 7.66p 8.20p 227207
15/04/2020 8.20p 8.40p 8.20p 8.40p 32163
14/04/2020 8.60p 8.72p 8.00p 8.20p 232661
09/04/2020 8.80p 8.90p 8.40p 8.60p 114644
08/04/2020 8.80p 8.90p 8.56p 8.80p 61168
07/04/2020 8.80p 8.93p 8.71p 8.80p 78072
06/04/2020 8.80p 9.18p 8.71p 8.80p 175236
03/04/2020 9.00p 9.12p 8.60p 8.60p 73914
02/04/2020 8.40p 10.00p 8.40p 9.00p 305927
01/04/2020 9.20p 9.52p 8.28p 8.40p 68147
31/03/2020 8.00p 9.44p 8.00p 9.40p 215518
30/03/2020 7.40p 8.40p 6.80p 8.00p 476515
27/03/2020 8.40p 8.40p 7.00p 7.40p 320790
26/03/2020 8.40p 8.40p 8.40p 8.40p 0
25/03/2020 8.40p 9.60p 8.09p 8.40p 272379
24/03/2020 6.40p 8.36p 6.00p 8.00p 424134
23/03/2020 7.40p 7.40p 6.16p 6.60p 109382
20/03/2020 6.00p 7.76p 6.00p 7.40p 219949
19/03/2020 6.40p 6.48p 5.76p 6.00p 207561
18/03/2020 6.80p 6.95p 5.76p 6.40p 334842
17/03/2020 7.60p 7.91p 6.40p 6.80p 332331
16/03/2020 8.80p 8.80p 7.30p 7.60p 329102
13/03/2020 8.40p 9.12p 8.40p 8.60p 58940
12/03/2020 9.80p 9.80p 8.08p 8.40p 484070
11/03/2020 10.00p 10.00p 9.76p 9.80p 28761
10/03/2020 10.60p 10.96p 9.63p 10.00p 470693
09/03/2020 9.20p 10.77p 8.40p 10.60p 596578
06/03/2020 11.00p 11.00p 10.00p 10.20p 83116
05/03/2020 11.20p 12.30p 10.80p 11.00p 1280484
04/03/2020 9.80p 11.47p 9.78p 11.20p 444384
03/03/2020 9.40p 10.00p 9.40p 10.00p 324517
02/03/2020 8.80p 9.56p 8.80p 9.40p 204835
28/02/2020 9.00p 9.25p 8.16p 8.80p 400429
27/02/2020 9.20p 9.20p 8.96p 9.20p 82664
26/02/2020 9.80p 9.80p 8.80p 9.20p 210648
25/02/2020 9.60p 9.84p 9.38p 9.80p 96321
24/02/2020 10.40p 10.80p 9.60p 9.60p 203354
21/02/2020 9.60p 10.80p 9.60p 10.40p 119110
20/02/2020 9.80p 9.92p 9.60p 9.60p 178040
19/02/2020 9.80p 10.40p 9.60p 9.80p 699002
18/02/2020 9.40p 9.42p 8.84p 9.20p 137324
17/02/2020 9.60p 9.60p 9.20p 9.40p 204728
14/02/2020 9.00p 9.06p 8.83p 9.00p 44194
13/02/2020 8.60p 9.44p 8.60p 9.00p 443450
12/02/2020 8.80p 9.29p 8.24p 8.60p 605986
11/02/2020 9.20p 9.20p 8.80p 8.80p 110908
10/02/2020 9.20p 9.20p 8.92p 9.20p 106985
07/02/2020 9.20p 9.36p 9.00p 9.20p 247719
06/02/2020 9.20p 9.44p 8.96p 9.20p 78168
05/02/2020 9.40p 9.44p 9.20p 9.20p 108704
04/02/2020 9.60p 9.60p 9.30p 9.40p 73400
03/02/2020 10.00p 10.40p 9.27p 9.60p 260996
31/01/2020 9.20p 9.53p 9.20p 9.20p 252169
30/01/2020 9.60p 9.60p 9.20p 9.20p 103693
29/01/2020 9.40p 9.84p 9.32p 9.60p 348736
28/01/2020 9.60p 9.60p 9.32p 9.40p 314056
27/01/2020 9.60p 9.92p 9.60p 9.60p 37302
24/01/2020 9.40p 9.96p 9.40p 9.60p 166071
23/01/2020 9.40p 9.84p 9.40p 9.40p 22195
22/01/2020 9.20p 9.84p 9.20p 9.40p 337402
21/01/2020 9.60p 9.60p 9.00p 9.20p 114848
20/01/2020 9.80p 9.80p 9.24p 9.60p 181963
17/01/2020 9.80p 9.80p 9.32p 9.60p 116230
16/01/2020 9.80p 9.84p 9.48p 9.80p 9500
15/01/2020 9.80p 9.80p 9.48p 9.80p 12500
14/01/2020 9.80p 9.80p 9.48p 9.80p 16250
13/01/2020 9.80p 9.84p 9.32p 9.80p 208526
10/01/2020 9.80p 10.16p 9.62p 9.80p 14257
09/01/2020 9.80p 9.80p 9.80p 9.80p 0
08/01/2020 9.80p 10.16p 9.80p 9.80p 9803
07/01/2020 9.60p 10.18p 9.55p 9.80p 225621
06/01/2020 9.80p 9.80p 9.27p 9.60p 177724
03/01/2020 10.00p 10.00p 9.60p 9.80p 154622
02/01/2020 9.20p 10.45p 9.20p 10.00p 308705
31/12/2019 9.20p 9.60p 9.06p 9.20p 69441
30/12/2019 9.20p 9.56p 9.04p 9.20p 73035
27/12/2019 9.20p 9.20p 8.97p 9.20p 21103
24/12/2019 9.00p 9.49p 9.00p 9.20p 162033
23/12/2019 9.20p 9.20p 8.88p 9.00p 112372
20/12/2019 9.20p 9.52p 8.00p 9.20p 464840
19/12/2019 9.40p 9.40p 9.20p 9.20p 12500
18/12/2019 9.40p 9.40p 9.20p 9.40p 21627
17/12/2019 9.40p 9.40p 8.80p 9.40p 41692
16/12/2019 10.00p 10.14p 9.27p 9.40p 162114
13/12/2019 10.00p 10.24p 9.60p 10.00p 107485
12/12/2019 10.40p 10.67p 9.60p 10.00p 322334
11/12/2019 9.40p 9.40p 9.22p 9.40p 36953
10/12/2019 9.40p 9.40p 9.22p 9.40p 67501
09/12/2019 9.60p 9.84p 9.40p 9.40p 79089
06/12/2019 9.40p 9.60p 9.35p 9.60p 265619
05/12/2019 9.40p 9.60p 9.22p 9.40p 123231
04/12/2019 9.80p 9.80p 9.33p 9.40p 371173
03/12/2019 9.60p 9.92p 9.50p 9.80p 117722
02/12/2019 10.20p 10.24p 9.50p 9.60p 167468
29/11/2019 9.80p 10.30p 9.80p 10.20p 115713
28/11/2019 10.00p 10.32p 9.80p 9.80p 102088
27/11/2019 10.60p 10.60p 9.89p 10.00p 78827
26/11/2019 10.00p 10.78p 10.00p 10.60p 297462
25/11/2019 10.00p 10.00p 9.31p 10.00p 166587
22/11/2019 10.00p 10.00p 10.00p 10.00p 0
21/11/2019 9.60p 10.22p 9.60p 10.00p 381525
20/11/2019 9.80p 9.90p 9.31p 9.60p 225435
19/11/2019 9.80p 9.80p 9.68p 9.80p 55942
18/11/2019 9.80p 9.80p 9.80p 9.80p 311619
15/11/2019 10.00p 10.32p 9.80p 9.80p 32840
14/11/2019 9.80p 10.32p 9.80p 10.00p 175350
13/11/2019 9.60p 9.80p 9.33p 9.80p 162450
12/11/2019 9.80p 9.98p 9.29p 9.60p 121555
11/11/2019 10.20p 10.20p 9.60p 9.80p 82618
08/11/2019 10.00p 10.38p 10.00p 10.20p 37270
07/11/2019 10.00p 10.00p 10.00p 10.00p 0
06/11/2019 10.20p 10.24p 9.36p 10.00p 394206
05/11/2019 10.80p 10.80p 10.10p 10.20p 216425
04/11/2019 11.00p 11.00p 10.48p 10.80p 161350
01/11/2019 11.40p 11.40p 10.80p 11.00p 220756
31/10/2019 11.40p 11.62p 11.20p 11.20p 89268
30/10/2019 11.20p 11.40p 10.82p 11.20p 108877
29/10/2019 12.00p 12.00p 11.20p 11.20p 44475
28/10/2019 12.00p 12.00p 11.65p 12.00p 104554
25/10/2019 11.60p 12.20p 11.36p 12.00p 182765
24/10/2019 11.60p 11.73p 11.20p 11.60p 168298

*Close Price adjusted for both dividends and splits