Star Energy Group (STAR) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/01/2019 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
26/07/2018 24.00p 26.08p 24.00p 25.00p 174562
25/07/2018 24.00p 24.37p 23.53p 24.00p 45163
24/07/2018 22.40p 24.62p 22.40p 24.00p 168565
23/07/2018 23.00p 23.57p 22.06p 23.20p 84663
20/07/2018 23.20p 23.57p 22.00p 23.00p 103569
19/07/2018 21.60p 24.44p 21.60p 23.20p 221830
18/07/2018 21.60p 22.08p 20.96p 21.60p 39449
17/07/2018 20.40p 22.32p 20.40p 21.60p 164991
16/07/2018 20.40p 20.80p 19.20p 20.40p 49745
13/07/2018 20.40p 20.80p 19.20p 20.80p 7072
12/07/2018 20.40p 20.40p 20.40p 20.40p 0
11/07/2018 19.60p 20.56p 19.36p 20.40p 47875
10/07/2018 20.40p 20.40p 18.48p 19.60p 179802
09/07/2018 20.80p 20.80p 19.36p 20.40p 82008
06/07/2018 20.00p 21.44p 20.00p 20.80p 174517
05/07/2018 20.00p 20.00p 19.29p 20.00p 13416
04/07/2018 20.40p 20.40p 19.60p 20.00p 0
03/07/2018 20.40p 20.40p 20.00p 20.40p 4487
02/07/2018 20.40p 20.68p 20.00p 20.40p 54442
29/06/2018 20.80p 20.80p 20.00p 20.40p 50018
28/06/2018 20.80p 20.80p 20.40p 20.80p 61226
27/06/2018 19.20p 21.36p 19.20p 20.80p 187396
26/06/2018 19.20p 19.52p 18.64p 19.20p 102509
25/06/2018 19.20p 19.82p 18.64p 19.20p 77656
22/06/2018 19.00p 19.52p 18.56p 19.20p 65404
21/06/2018 19.20p 19.20p 18.48p 19.00p 77171
20/06/2018 20.00p 20.00p 18.80p 19.20p 88777
19/06/2018 20.40p 20.50p 19.44p 20.00p 46849
18/06/2018 19.80p 21.12p 19.80p 20.40p 78786
15/06/2018 19.40p 20.32p 19.40p 19.80p 105739
14/06/2018 19.40p 19.80p 19.20p 19.80p 68446
13/06/2018 20.80p 20.80p 19.28p 19.80p 181034
12/06/2018 20.80p 20.96p 20.00p 20.80p 25045
11/06/2018 20.80p 21.20p 20.16p 20.80p 18914
08/06/2018 21.00p 21.36p 20.56p 20.80p 36325
07/06/2018 21.40p 21.50p 20.80p 21.00p 72661
06/06/2018 21.20p 21.61p 20.80p 21.40p 55773
05/06/2018 22.40p 22.40p 20.88p 21.40p 75327
04/06/2018 22.40p 22.68p 21.60p 22.40p 57552
01/06/2018 22.40p 22.40p 21.70p 22.40p 96300
31/05/2018 21.80p 23.12p 21.20p 22.40p 232110
30/05/2018 21.80p 22.22p 20.68p 21.80p 120925
29/05/2018 21.00p 22.22p 20.48p 21.80p 328429
25/05/2018 20.80p 21.20p 20.56p 20.80p 227845
24/05/2018 22.60p 22.60p 20.00p 20.80p 938222
23/05/2018 21.00p 22.00p 20.40p 21.80p 203145
22/05/2018 22.00p 22.00p 20.40p 21.00p 113448
21/05/2018 22.40p 22.40p 20.40p 22.00p 87981
18/05/2018 23.60p 23.60p 21.68p 22.80p 40939
17/05/2018 23.20p 24.31p 22.48p 23.60p 87196
16/05/2018 23.40p 24.56p 21.60p 23.20p 353648
15/05/2018 22.00p 23.12p 20.08p 23.00p 234466
14/05/2018 21.60p 23.04p 20.80p 22.00p 83592
11/05/2018 21.60p 22.38p 21.60p 21.60p 3432
10/05/2018 21.60p 23.10p 20.80p 21.60p 56160
09/05/2018 21.60p 21.92p 20.40p 21.60p 30985
08/05/2018 21.60p 21.92p 20.18p 21.60p 18960
04/05/2018 22.00p 22.40p 20.88p 21.60p 64251
03/05/2018 22.00p 22.16p 21.28p 22.00p 40762
02/05/2018 23.20p 23.20p 20.88p 22.00p 47770
01/05/2018 23.60p 23.60p 23.52p 23.60p 5902
30/04/2018 23.60p 24.80p 22.48p 23.60p 138349
27/04/2018 24.20p 24.20p 22.08p 22.80p 45054
26/04/2018 24.80p 24.96p 22.80p 24.20p 107191
25/04/2018 23.80p 25.60p 23.36p 24.80p 87690
24/04/2018 24.60p 25.92p 23.12p 23.80p 77938
23/04/2018 24.60p 25.55p 23.48p 24.60p 200228
20/04/2018 22.80p 25.12p 20.80p 24.40p 169922
19/04/2018 23.20p 23.68p 21.85p 22.80p 188690
18/04/2018 19.60p 26.00p 19.60p 23.20p 401093
17/04/2018 20.40p 20.48p 19.20p 20.48p 160077
16/04/2018 20.60p 20.80p 20.60p 20.60p 14499
13/04/2018 21.00p 21.60p 19.36p 20.60p 126038
12/04/2018 21.00p 21.76p 20.16p 21.00p 35924
11/04/2018 21.60p 21.60p 18.92p 21.00p 261535
10/04/2018 22.40p 24.00p 21.00p 21.60p 59333
09/04/2018 20.40p 25.52p 20.40p 22.40p 315516
06/04/2018 20.40p 22.48p 19.68p 20.80p 65912
05/04/2018 21.20p 21.52p 20.16p 20.80p 94348
04/04/2018 22.00p 23.20p 20.80p 21.20p 32462
03/04/2018 22.00p 24.00p 21.44p 22.00p 74580
29/03/2018 21.00p 23.20p 20.88p 21.60p 393944
28/03/2018 19.00p 22.96p 18.94p 21.00p 162799
27/03/2018 20.00p 20.00p 18.56p 19.00p 28043
26/03/2018 21.20p 21.24p 19.28p 20.00p 57849
23/03/2018 21.20p 22.32p 21.15p 21.40p 87853
22/03/2018 23.40p 23.68p 21.15p 21.40p 107321

*Close Price adjusted for both dividends and splits