Star Energy Group (STAR) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/12/2016 22.00p 24.02p 21.00p 22.00p 96181
21/12/2016 22.00p 22.00p 21.36p 22.00p 20950
20/12/2016 22.00p 22.00p 20.96p 22.00p 43852
19/12/2016 22.00p 22.00p 20.80p 22.00p 9315
16/12/2016 22.00p 22.00p 21.56p 22.00p 9761
15/12/2016 22.00p 22.40p 20.44p 22.00p 74467
14/12/2016 22.00p 23.68p 21.38p 22.00p 151606
13/12/2016 22.00p 23.92p 20.40p 21.00p 152866
12/12/2016 23.00p 23.04p 20.40p 22.00p 48484
09/12/2016 23.00p 23.36p 20.96p 23.00p 25169
08/12/2016 25.00p 25.00p 20.44p 23.00p 112959
07/12/2016 23.00p 24.00p 20.80p 24.00p 177305
06/12/2016 24.00p 24.00p 22.00p 23.00p 109871
05/12/2016 24.00p 24.40p 22.80p 24.00p 73854
02/12/2016 22.00p 24.40p 22.00p 24.00p 63741
01/12/2016 24.00p 24.00p 20.80p 22.00p 98676
30/11/2016 23.00p 24.00p 22.31p 24.00p 9263
29/11/2016 23.00p 23.84p 21.20p 23.00p 135195
28/11/2016 23.00p 23.52p 22.16p 23.00p 58418
25/11/2016 23.00p 23.76p 22.10p 23.00p 28788
24/11/2016 25.00p 25.00p 22.00p 24.00p 42320
23/11/2016 25.00p 26.89p 24.48p 25.00p 57162
22/11/2016 29.00p 29.00p 24.00p 25.00p 106855
21/11/2016 26.00p 31.73p 24.32p 29.00p 401328
18/11/2016 27.00p 27.00p 22.56p 26.00p 58264
17/11/2016 27.00p 28.00p 24.48p 27.00p 87217
16/11/2016 24.00p 27.20p 24.00p 27.00p 243922
15/11/2016 26.00p 27.20p 24.00p 24.00p 98202
14/11/2016 25.00p 26.72p 24.40p 26.00p 240884
11/11/2016 24.00p 26.66p 23.80p 25.00p 104374
10/11/2016 25.00p 29.92p 23.20p 24.00p 308360
09/11/2016 22.00p 23.32p 21.60p 22.00p 6506
08/11/2016 25.00p 25.28p 22.40p 24.00p 90800
07/11/2016 24.00p 25.36p 24.00p 25.00p 64845
04/11/2016 26.00p 26.24p 20.80p 24.00p 133545
03/11/2016 24.00p 28.00p 24.00p 26.00p 347249
02/11/2016 23.00p 26.11p 22.22p 24.00p 266038
01/11/2016 23.00p 24.55p 23.00p 23.00p 8555
31/10/2016 23.00p 25.76p 22.40p 23.00p 254120
28/10/2016 23.00p 23.64p 20.40p 23.00p 73514
27/10/2016 26.00p 26.00p 20.80p 23.00p 215540
26/10/2016 26.00p 26.60p 24.70p 26.00p 55261
25/10/2016 26.00p 29.60p 24.00p 26.00p 254273
24/10/2016 22.00p 26.00p 21.26p 26.00p 103472
21/10/2016 20.00p 22.96p 18.00p 22.00p 493557
20/10/2016 22.00p 22.39p 20.20p 21.00p 33325
19/10/2016 22.00p 24.00p 21.09p 22.00p 8551
18/10/2016 21.00p 25.24p 20.92p 22.00p 30264
17/10/2016 20.00p 23.58p 18.28p 21.00p 45393
14/10/2016 24.00p 24.00p 22.56p 24.00p 8961
13/10/2016 24.00p 24.96p 24.00p 24.00p 2722
12/10/2016 24.00p 25.00p 22.40p 24.00p 6747
11/10/2016 24.00p 25.16p 24.00p 24.00p 7058
10/10/2016 22.00p 24.00p 22.00p 24.00p 25467
07/10/2016 22.00p 23.56p 21.28p 22.00p 45680
06/10/2016 23.00p 23.96p 20.00p 22.00p 130338
05/10/2016 23.00p 25.58p 21.28p 23.00p 26069
04/10/2016 23.00p 26.00p 23.00p 23.00p 13216
03/10/2016 23.00p 25.58p 23.00p 23.00p 27871
30/09/2016 24.00p 27.20p 20.00p 23.00p 130565
29/09/2016 24.00p 24.53p 21.31p 24.00p 25753
28/09/2016 24.00p 24.80p 21.31p 24.00p 6977
27/09/2016 25.00p 25.00p 21.20p 24.00p 48572
26/09/2016 26.00p 26.00p 22.94p 25.00p 27982
23/09/2016 23.00p 26.00p 21.86p 26.00p 86897
22/09/2016 23.00p 24.80p 21.40p 23.00p 25888
21/09/2016 24.00p 24.80p 20.88p 23.00p 80781
20/09/2016 25.00p 25.00p 22.40p 24.00p 60547
19/09/2016 26.00p 26.10p 22.40p 25.00p 103081
16/09/2016 29.00p 31.92p 24.00p 26.00p 165261
15/09/2016 24.00p 32.00p 23.20p 29.00p 237119
14/09/2016 27.00p 27.52p 22.40p 24.00p 175187
13/09/2016 24.00p 30.40p 22.96p 27.00p 182338
12/09/2016 24.00p 24.96p 22.94p 24.00p 18293
09/09/2016 24.00p 25.76p 22.00p 24.00p 220122
08/09/2016 28.00p 28.00p 22.80p 24.00p 114824
07/09/2016 28.00p 29.60p 24.52p 28.00p 285731
06/09/2016 33.00p 34.00p 28.40p 32.00p 267216
05/09/2016 31.00p 36.00p 28.10p 33.00p 160788
02/09/2016 34.00p 34.60p 28.10p 31.00p 108112
01/09/2016 29.00p 34.00p 27.41p 34.00p 102480
31/08/2016 28.00p 31.10p 25.44p 29.00p 53441
30/08/2016 30.00p 30.00p 26.40p 28.00p 91892
26/08/2016 27.00p 32.00p 27.00p 30.00p 244256
25/08/2016 26.00p 30.00p 24.68p 27.00p 145466
24/08/2016 26.00p 27.52p 25.20p 26.00p 95214
23/08/2016 29.00p 29.16p 22.80p 26.00p 102778
22/08/2016 26.00p 30.00p 25.68p 29.00p 129810
19/08/2016 25.00p 27.20p 25.00p 26.00p 33449
18/08/2016 26.00p 29.33p 24.88p 25.00p 142965
17/08/2016 23.00p 28.76p 21.45p 26.00p 169770
16/08/2016 23.00p 24.80p 21.45p 23.00p 42539
15/08/2016 24.00p 24.00p 21.04p 23.00p 62511
12/08/2016 24.00p 24.80p 22.00p 24.00p 403
11/08/2016 25.00p 25.40p 22.00p 24.00p 94287
10/08/2016 25.00p 27.16p 25.00p 25.00p 7812
09/08/2016 27.00p 27.00p 24.40p 25.00p 43740
08/08/2016 27.00p 27.29p 24.48p 27.00p 15702
05/08/2016 26.00p 27.84p 23.00p 27.00p 132296
04/08/2016 28.00p 29.60p 24.00p 26.00p 76156
03/08/2016 30.00p 35.20p 22.40p 28.80p 569806
02/08/2016 23.00p 32.00p 22.40p 30.00p 287165
01/08/2016 22.00p 27.60p 21.50p 23.00p 231335
29/07/2016 22.00p 25.56p 21.60p 22.00p 88158
28/07/2016 21.00p 25.28p 19.20p 22.00p 66485
27/07/2016 21.00p 23.68p 18.88p 21.00p 40369
26/07/2016 21.00p 21.00p 18.88p 21.00p 643
25/07/2016 22.00p 23.20p 19.20p 21.00p 21417
22/07/2016 23.00p 24.00p 19.20p 22.00p 26461
21/07/2016 23.00p 23.00p 20.00p 23.00p 20704
20/07/2016 23.00p 24.68p 21.62p 23.00p 95695
19/07/2016 20.00p 25.12p 20.00p 23.00p 88800
18/07/2016 22.00p 22.40p 19.04p 20.00p 32285
15/07/2016 22.00p 22.40p 18.66p 22.00p 28250
14/07/2016 22.00p 22.76p 20.00p 22.00p 16348
13/07/2016 24.00p 24.00p 20.00p 22.00p 64772
12/07/2016 24.00p 24.00p 21.60p 24.00p 1323
11/07/2016 22.00p 26.90p 21.36p 24.00p 33978
08/07/2016 21.00p 23.00p 19.02p 22.00p 16392
07/07/2016 21.00p 24.90p 20.80p 21.00p 43426
06/07/2016 20.00p 22.00p 16.80p 21.00p 80771
05/07/2016 24.00p 24.00p 19.02p 20.00p 37578
04/07/2016 24.00p 27.20p 21.76p 24.00p 33078
01/07/2016 24.00p 27.32p 22.08p 24.00p 116492
30/06/2016 19.00p 27.51p 19.00p 24.00p 153930
29/06/2016 19.00p 21.20p 14.80p 19.00p 168644
28/06/2016 19.00p 19.00p 18.00p 19.00p 0
27/06/2016 20.00p 22.00p 17.86p 18.00p 33013
24/06/2016 21.00p 21.20p 18.40p 20.00p 44209
23/06/2016 22.00p 22.00p 21.47p 22.00p 12842
22/06/2016 21.00p 22.00p 20.60p 22.00p 23110
21/06/2016 24.00p 24.00p 20.60p 21.00p 23405
20/06/2016 24.00p 24.00p 22.40p 24.00p 4839
17/06/2016 24.00p 25.14p 22.60p 24.00p 46294
16/06/2016 24.00p 26.00p 22.60p 24.00p 50151
15/06/2016 24.00p 24.32p 20.28p 23.00p 132116
14/06/2016 26.00p 26.00p 24.00p 24.00p 68860
13/06/2016 27.00p 28.56p 25.00p 26.00p 165149
10/06/2016 25.00p 27.16p 25.00p 27.00p 92558
09/06/2016 26.00p 26.00p 24.00p 25.00p 31388
08/06/2016 27.00p 27.40p 25.22p 26.00p 22397
07/06/2016 27.00p 27.80p 24.89p 27.00p 80502
06/06/2016 28.00p 28.48p 25.64p 27.00p 144235
03/06/2016 24.00p 30.00p 24.00p 28.00p 141400
02/06/2016 26.40p 27.80p 24.00p 24.00p 137594
01/06/2016 29.80p 29.80p 25.76p 26.40p 140519
31/05/2016 24.00p 31.60p 22.80p 29.80p 332636
27/05/2016 25.00p 25.00p 22.30p 24.00p 15328
26/05/2016 21.00p 27.82p 21.00p 25.00p 312270
25/05/2016 22.00p 23.84p 19.40p 21.00p 106808
24/05/2016 22.00p 23.00p 18.84p 22.00p 49430
23/05/2016 23.00p 23.00p 20.00p 22.00p 99373
20/05/2016 24.00p 24.00p 21.92p 23.00p 52458
19/05/2016 24.00p 25.80p 22.40p 24.00p 310355
18/05/2016 22.00p 26.00p 22.00p 24.00p 224730
17/05/2016 21.00p 23.20p 20.32p 22.00p 70284
16/05/2016 22.00p 22.00p 18.80p 21.00p 21164
13/05/2016 22.00p 22.00p 20.00p 22.00p 31040
12/05/2016 24.00p 24.00p 18.14p 21.00p 145083
11/05/2016 24.00p 25.92p 24.00p 24.00p 84406
10/05/2016 22.00p 25.33p 22.00p 24.00p 264285
09/05/2016 22.00p 23.29p 21.33p 22.00p 44704
06/05/2016 22.00p 23.10p 21.06p 22.00p 69199
05/05/2016 21.00p 27.20p 20.00p 22.00p 609843
04/05/2016 20.00p 21.40p 18.30p 21.00p 185213
03/05/2016 21.00p 23.32p 20.00p 20.00p 86166
29/04/2016 18.00p 24.00p 18.00p 22.00p 131224
28/04/2016 19.00p 19.16p 18.00p 18.00p 11321
27/04/2016 21.00p 21.00p 18.12p 19.00p 27373
26/04/2016 20.00p 22.00p 18.36p 21.00p 32356
25/04/2016 20.00p 20.96p 18.00p 20.00p 54374
22/04/2016 21.00p 21.13p 18.84p 20.00p 39106
21/04/2016 20.00p 24.00p 18.10p 21.00p 174316
20/04/2016 19.00p 20.80p 18.57p 19.00p 2751
19/04/2016 19.00p 19.00p 16.00p 19.00p 124808
18/04/2016 19.00p 19.00p 16.40p 19.00p 7728
15/04/2016 18.00p 19.00p 18.00p 19.00p 5336
14/04/2016 19.00p 19.00p 16.88p 18.00p 16097
13/04/2016 20.00p 20.21p 16.08p 19.00p 42051
12/04/2016 20.00p 21.60p 18.85p 20.00p 56880
11/04/2016 21.00p 21.00p 18.60p 20.00p 54069
08/04/2016 22.00p 22.00p 19.40p 21.00p 60047
07/04/2016 24.00p 24.53p 22.00p 22.00p 105950
06/04/2016 23.00p 24.53p 21.06p 24.00p 231377
05/04/2016 21.00p 23.20p 18.88p 23.00p 117022
04/04/2016 17.00p 24.00p 17.00p 21.00p 450033
01/04/2016 17.00p 18.64p 16.00p 17.00p 320102
31/03/2016 15.00p 19.84p 14.00p 17.00p 397298
30/03/2016 16.00p 16.80p 12.00p 15.00p 131043
29/03/2016 14.00p 20.00p 14.00p 16.00p 566584
24/03/2016 12.00p 15.20p 9.20p 14.00p 218496
23/03/2016 12.00p 13.40p 12.00p 12.00p 86470
22/03/2016 12.00p 13.00p 10.40p 12.00p 65654
21/03/2016 12.00p 12.80p 10.80p 12.00p 29621
18/03/2016 12.00p 15.29p 12.00p 12.00p 63548
17/03/2016 10.00p 13.40p 10.00p 12.00p 273808
16/03/2016 10.00p 10.66p 8.88p 10.00p 46771
15/03/2016 10.00p 10.72p 8.00p 10.00p 37578
14/03/2016 12.00p 12.00p 10.00p 10.00p 33143
11/03/2016 12.00p 12.00p 10.03p 12.00p 115312

*Close Price adjusted for both dividends and splits