Star Energy Group (STAR) Share Price

Technology Sector

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

Date Open High Low Close* Volume
23/03/2018 21.20p 22.32p 21.15p 21.40p 87853
22/03/2018 23.40p 23.68p 21.15p 21.40p 107321
21/03/2018 20.60p 25.12p 20.56p 23.40p 400623
20/03/2018 17.60p 21.60p 17.60p 20.60p 338859
19/03/2018 16.80p 18.32p 16.29p 17.60p 77245
16/03/2018 16.80p 17.60p 16.18p 16.80p 106826
15/03/2018 18.80p 18.80p 16.00p 16.80p 162129
14/03/2018 18.80p 18.80p 18.12p 18.80p 76886
13/03/2018 19.00p 19.05p 17.24p 18.80p 239594
12/03/2018 19.00p 19.82p 18.56p 19.00p 101384
09/03/2018 20.00p 20.60p 18.40p 19.00p 78121
08/03/2018 22.00p 23.00p 18.40p 20.00p 337020
07/03/2018 19.60p 21.04p 18.56p 20.60p 84730
06/03/2018 20.20p 21.08p 19.00p 19.60p 99875
05/03/2018 20.80p 21.60p 19.68p 20.20p 82007
02/03/2018 21.60p 21.60p 19.60p 20.80p 144582
01/03/2018 21.60p 22.24p 20.65p 21.60p 62717
28/02/2018 21.60p 21.60p 21.45p 21.60p 12500
27/02/2018 21.20p 23.00p 20.00p 21.60p 112716
26/02/2018 21.00p 23.40p 20.68p 21.20p 76832
23/02/2018 22.00p 22.24p 20.00p 21.00p 267249
22/02/2018 22.00p 25.12p 18.96p 22.00p 1066332
21/02/2018 30.80p 30.88p 27.00p 27.00p 220234
20/02/2018 30.20p 32.00p 30.00p 30.80p 148393
19/02/2018 31.00p 32.00p 30.08p 30.20p 81715
16/02/2018 32.00p 33.20p 30.02p 32.00p 252508
15/02/2018 28.00p 32.00p 28.00p 31.00p 320286
14/02/2018 27.60p 28.64p 25.60p 28.00p 225017
13/02/2018 28.00p 28.64p 25.92p 27.60p 110230
12/02/2018 28.00p 28.27p 26.56p 28.00p 40790
09/02/2018 28.00p 29.60p 26.88p 28.00p 26146
08/02/2018 28.20p 28.40p 26.00p 28.00p 205117
07/02/2018 24.00p 30.00p 24.00p 28.40p 400006
06/02/2018 24.00p 24.80p 21.16p 24.00p 118170
05/02/2018 24.80p 24.99p 22.88p 24.00p 69099
02/02/2018 25.80p 26.00p 24.00p 24.80p 108913
01/02/2018 22.60p 27.14p 22.00p 25.80p 341219
31/01/2018 23.00p 23.51p 22.00p 22.60p 135552
30/01/2018 22.80p 24.17p 22.72p 23.00p 97185
29/01/2018 23.60p 24.38p 22.88p 23.40p 138197
26/01/2018 23.60p 24.64p 22.40p 23.60p 182936
25/01/2018 21.60p 24.00p 21.60p 23.60p 779814
24/01/2018 20.80p 23.20p 20.20p 21.60p 166500
23/01/2018 19.00p 21.60p 19.00p 20.80p 460623
22/01/2018 19.60p 19.92p 17.60p 19.00p 268230
19/01/2018 19.20p 20.40p 16.80p 19.60p 426288
18/01/2018 20.20p 21.75p 18.49p 19.00p 727941
17/01/2018 18.40p 19.44p 18.32p 19.20p 121142
16/01/2018 18.40p 18.40p 17.68p 18.40p 35328
15/01/2018 19.60p 19.60p 17.28p 18.40p 55704
12/01/2018 19.60p 19.68p 19.28p 19.60p 82052
11/01/2018 20.80p 20.80p 18.00p 19.60p 398465
10/01/2018 20.80p 20.80p 20.16p 20.80p 56703
09/01/2018 21.40p 24.00p 20.64p 20.80p 328766
08/01/2018 20.20p 22.00p 20.16p 21.40p 145549
05/01/2018 20.20p 20.54p 19.97p 20.20p 82616
04/01/2018 20.00p 20.80p 19.73p 20.20p 194174
03/01/2018 20.60p 21.08p 19.84p 20.00p 65326
02/01/2018 19.60p 21.10p 18.90p 20.60p 155609
29/12/2017 19.60p 19.60p 18.80p 19.60p 5582
28/12/2017 19.60p 19.60p 18.81p 19.60p 34512
27/12/2017 20.20p 20.48p 18.48p 19.60p 64996
22/12/2017 20.20p 20.86p 19.28p 20.20p 107924
21/12/2017 19.00p 20.32p 18.81p 20.20p 218628
20/12/2017 19.20p 20.98p 18.80p 20.24p 253656
19/12/2017 19.00p 19.76p 18.48p 19.20p 101689
18/12/2017 18.40p 20.00p 18.00p 19.00p 155492
15/12/2017 19.40p 19.40p 18.00p 18.40p 63012
14/12/2017 19.60p 20.32p 18.40p 19.40p 61771
13/12/2017 19.20p 21.60p 18.80p 19.60p 465912
12/12/2017 17.00p 20.00p 16.40p 19.20p 689772
11/12/2017 18.60p 19.10p 16.80p 17.00p 208488
08/12/2017 16.00p 20.00p 16.00p 18.60p 656502
07/12/2017 16.40p 16.80p 16.00p 16.00p 108290
06/12/2017 18.60p 18.60p 16.09p 16.40p 190214
05/12/2017 19.20p 19.20p 16.88p 18.60p 434278
04/12/2017 19.20p 19.38p 18.08p 19.20p 87602
01/12/2017 19.20p 19.28p 17.44p 19.20p 274651
30/11/2017 16.80p 20.00p 16.40p 19.20p 604347
29/11/2017 15.80p 17.30p 15.68p 16.80p 137373
28/11/2017 15.80p 16.00p 14.88p 15.80p 312479
27/11/2017 16.00p 16.00p 15.20p 15.80p 190768
24/11/2017 16.00p 16.24p 15.45p 16.00p 172068
23/11/2017 16.80p 16.80p 15.72p 16.00p 71283
22/11/2017 16.60p 16.60p 15.61p 16.20p 251026
21/11/2017 15.20p 16.80p 15.04p 16.60p 512866
20/11/2017 16.20p 16.71p 14.71p 15.20p 321247
17/11/2017 15.20p 16.80p 15.20p 16.20p 582835
16/11/2017 14.00p 16.00p 13.60p 15.20p 1084712
15/11/2017 15.00p 15.00p 12.88p 14.00p 136797
14/11/2017 15.00p 16.72p 13.84p 15.00p 975408
13/11/2017 12.20p 15.00p 12.20p 15.00p 1379954
10/11/2017 12.20p 12.32p 11.64p 12.20p 727351
09/11/2017 12.20p 12.20p 11.60p 12.20p 315436
08/11/2017 12.20p 12.32p 11.81p 12.20p 354945
07/11/2017 11.80p 12.24p 11.71p 12.20p 286466
06/11/2017 12.80p 12.80p 11.71p 11.80p 540915
03/11/2017 11.60p 13.00p 11.54p 13.00p 1315274
02/11/2017 11.00p 11.92p 10.40p 11.60p 1497406
01/11/2017 11.60p 11.60p 10.64p 11.00p 879372
31/10/2017 11.60p 12.00p 11.20p 11.60p 736514
30/10/2017 11.00p 12.00p 11.00p 11.60p 1009191
27/10/2017 14.40p 14.40p 12.08p 12.80p 50976
26/10/2017 13.20p 14.40p 12.96p 14.40p 295748
25/10/2017 14.40p 14.40p 12.32p 13.20p 88613
24/10/2017 14.80p 15.12p 12.00p 14.40p 367918
23/10/2017 11.60p 13.00p 11.20p 13.00p 195612
20/10/2017 11.60p 11.60p 10.80p 11.60p 54094
19/10/2017 11.60p 11.60p 11.20p 11.60p 24906
18/10/2017 11.60p 11.69p 11.20p 11.60p 21471
17/10/2017 11.40p 11.92p 10.96p 11.60p 374882
16/10/2017 11.40p 11.40p 11.20p 11.40p 112500
13/10/2017 11.40p 11.40p 11.40p 11.40p 47655
12/10/2017 11.40p 11.80p 11.40p 11.40p 421713
11/10/2017 12.80p 12.80p 11.80p 11.80p 143566
10/10/2017 12.60p 14.00p 11.00p 12.80p 463174
09/10/2017 13.80p 14.00p 13.40p 14.00p 44914
06/10/2017 13.80p 13.80p 13.80p 13.80p 36687
05/10/2017 14.00p 14.00p 13.80p 13.80p 48416
04/10/2017 12.40p 14.00p 12.40p 14.00p 223437
03/10/2017 13.20p 13.20p 12.20p 12.40p 701312
02/10/2017 15.60p 15.60p 12.40p 13.20p 903466
29/09/2017 15.00p 16.60p 13.60p 15.60p 335122
28/09/2017 16.80p 16.80p 16.60p 16.60p 8636
27/09/2017 16.80p 16.80p 16.80p 16.80p 1909
26/09/2017 16.80p 16.80p 16.80p 16.80p 18451
25/09/2017 16.80p 16.80p 16.80p 16.80p 84078
22/09/2017 15.60p 16.80p 15.60p 16.80p 62222
21/09/2017 16.40p 16.40p 15.60p 15.60p 132242
20/09/2017 17.00p 17.00p 16.40p 16.40p 134871
19/09/2017 17.00p 17.00p 17.00p 17.00p 213579
18/09/2017 17.00p 17.00p 17.00p 17.00p 30991
15/09/2017 17.00p 17.00p 17.00p 17.00p 98177
14/09/2017 18.00p 18.80p 17.00p 17.00p 51000
13/09/2017 18.80p 18.80p 18.80p 18.80p 62895
12/09/2017 18.40p 18.80p 18.40p 18.80p 117385
11/09/2017 17.00p 19.00p 17.00p 18.40p 524165
08/09/2017 19.00p 18.00p 17.00p 17.00p 263782
07/09/2017 17.00p 17.00p 17.00p 17.00p 56354
06/09/2017 17.00p 17.00p 17.00p 17.00p 24125
05/09/2017 17.00p 17.00p 17.00p 17.00p 64049
04/09/2017 18.00p 18.00p 17.00p 17.00p 61680
01/09/2017 18.20p 18.20p 18.00p 18.00p 78264
31/08/2017 18.60p 18.60p 18.20p 18.20p 52416
30/08/2017 18.00p 19.00p 17.00p 18.60p 130829
29/08/2017 17.00p 18.60p 16.80p 17.00p 318508
25/08/2017 16.80p 17.00p 16.80p 17.00p 225083
24/08/2017 16.80p 16.80p 16.80p 16.80p 33022
23/08/2017 16.80p 16.80p 16.80p 16.80p 136014
22/08/2017 15.00p 16.80p 15.00p 16.80p 145709
21/08/2017 15.00p 15.00p 15.00p 15.00p 29084
18/08/2017 15.00p 15.00p 15.00p 15.00p 42028
17/08/2017 15.00p 15.00p 15.00p 15.00p 56903
16/08/2017 15.00p 15.00p 15.00p 15.00p 21502
15/08/2017 15.00p 15.00p 15.00p 15.00p 25375
14/08/2017 15.00p 15.00p 15.00p 15.00p 19971
11/08/2017 15.00p 15.00p 15.00p 15.00p 73594
10/08/2017 15.00p 15.00p 15.00p 15.00p 10505
09/08/2017 15.00p 15.00p 15.00p 15.00p 15959
08/08/2017 16.20p 16.20p 14.60p 15.00p 152316
07/08/2017 16.20p 16.20p 16.20p 16.20p 28960
04/08/2017 16.40p 16.40p 16.20p 16.20p 30969
03/08/2017 16.60p 16.60p 16.40p 16.40p 52500
02/08/2017 16.60p 16.60p 16.60p 16.60p 27831
01/08/2017 17.00p 17.00p 16.60p 16.60p 84241
31/07/2017 17.00p 17.00p 17.00p 17.00p 149078
28/07/2017 17.00p 17.00p 17.00p 17.00p 153310
27/07/2017 15.60p 17.00p 15.60p 17.00p 145403
26/07/2017 16.60p 16.60p 15.60p 15.60p 47609
25/07/2017 15.60p 17.00p 15.60p 16.60p 204454
24/07/2017 15.00p 15.60p 15.00p 15.60p 118378
21/07/2017 15.00p 15.00p 15.00p 15.00p 146831
20/07/2017 15.00p 15.00p 15.00p 15.00p 222372
19/07/2017 15.00p 15.00p 15.00p 15.00p 7605
18/07/2017 15.00p 15.00p 13.00p 15.00p 139572
17/07/2017 15.40p 15.40p 15.00p 15.00p 129184
14/07/2017 16.40p 16.40p 15.40p 15.40p 31356
13/07/2017 17.00p 17.00p 16.00p 16.40p 149800
12/07/2017 17.00p 17.00p 17.00p 17.00p 136410
11/07/2017 16.00p 17.00p 15.00p 17.00p 573424
10/07/2017 18.00p 18.00p 16.00p 16.00p 91516
07/07/2017 17.00p 18.00p 15.00p 18.00p 136477
06/07/2017 15.00p 17.00p 15.00p 17.00p 215047
05/07/2017 17.00p 16.00p 15.00p 15.00p 382146
04/07/2017 17.00p 15.00p 15.00p 15.00p 225558
03/07/2017 13.00p 15.00p 13.00p 15.00p 257245
30/06/2017 13.00p 13.00p 13.00p 13.00p 115326
29/06/2017 13.00p 13.00p 13.00p 13.00p 74490
28/06/2017 14.00p 14.00p 13.00p 13.00p 314264
27/06/2017 14.00p 14.00p 14.00p 14.00p 442628
26/06/2017 13.00p 15.00p 13.00p 14.00p 321893
23/06/2017 13.00p 13.00p 13.00p 13.00p 761036
22/06/2017 15.00p 15.00p 13.00p 13.00p 0
21/06/2017 15.00p 16.00p 13.00p 15.00p 0
20/06/2017 16.00p 16.00p 16.00p 16.00p 0
19/06/2017 17.00p 16.00p 16.00p 16.00p 0
16/06/2017 16.00p 16.70p 14.93p 16.00p 50138
15/06/2017 14.00p 19.32p 14.00p 16.00p 993191
14/06/2017 14.00p 15.10p 12.00p 12.00p 19810
13/06/2017 15.00p 14.00p 14.00p 14.00p 0

*Close Price adjusted for both dividends and splits