Star Energy Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 8.000 | 8.249 | 7.500 | 7.840 | 7.840 | 612,858 |
| 2024-08-30 | 8.980 | 8.980 | 8.020 | 8.440 | 8.440 | 1,415 |
| 2024-08-29 | 8.450 | 8.450 | 8.020 | 8.450 | 8.450 | 8,400 |
| 2024-08-28 | 8.100 | 8.500 | 8.100 | 8.500 | 8.500 | 28,175 |
| 2024-08-27 | 8.000 | 8.555 | 8.000 | 8.450 | 8.450 | 85,578 |
| 2024-08-23 | 8.080 | 8.490 | 8.080 | 8.300 | 8.300 | 6,613 |
| 2024-08-22 | 8.500 | 8.800 | 8.075 | 8.510 | 8.510 | 17,293 |
| 2024-08-21 | 8.140 | 8.980 | 8.000 | 8.000 | 8.000 | 217,054 |
| 2024-08-20 | 8.880 | 8.880 | 8.040 | 8.490 | 8.490 | 138,948 |
| 2024-08-19 | 8.420 | 8.636 | 8.020 | 8.420 | 8.420 | 535,448 |
| 2024-08-16 | 8.620 | 8.980 | 8.500 | 8.680 | 8.680 | 206,532 |
| 2024-08-15 | 8.980 | 8.980 | 7.823 | 8.790 | 8.790 | 310,896 |
| 2024-08-14 | 8.000 | 8.780 | 8.000 | 8.200 | 8.200 | 22,102 |
| 2024-08-13 | 8.220 | 8.385 | 8.000 | 8.200 | 8.200 | 799,146 |
| 2024-08-12 | 7.500 | 8.240 | 7.500 | 8.050 | 8.050 | 120,189 |
| 2024-08-09 | 8.420 | 8.420 | 7.557 | 7.950 | 7.950 | 186,104 |
| 2024-08-08 | 7.980 | 7.980 | 7.420 | 7.670 | 7.670 | 59,209 |
| 2024-08-07 | 7.980 | 7.980 | 7.400 | 7.650 | 7.650 | 202,656 |
| 2024-08-06 | 8.000 | 8.360 | 7.346 | 7.530 | 7.530 | 128,842 |
| 2024-08-05 | 8.000 | 8.000 | 7.216 | 7.600 | 7.600 | 20,394 |
| 2024-08-02 | 7.420 | 8.360 | 7.420 | 7.880 | 7.880 | 162,623 |
| 2024-08-01 | 7.520 | 7.985 | 7.250 | 7.650 | 7.650 | 82,933 |
| 2024-07-31 | 7.400 | 7.922 | 7.400 | 7.700 | 7.700 | 71,657 |
| 2024-07-30 | 7.400 | 7.922 | 7.400 | 7.690 | 7.690 | 19,264 |
| 2024-07-29 | 7.460 | 7.760 | 7.200 | 7.700 | 7.700 | 33,008 |
| 2024-07-26 | 7.200 | 7.812 | 7.180 | 7.640 | 7.640 | 135,837 |
| 2024-07-25 | 7.278 | 7.600 | 7.278 | 7.600 | 7.600 | 342 |
| 2024-07-24 | 7.500 | 7.768 | 7.283 | 7.690 | 7.690 | 105,939 |
| 2024-07-23 | 7.548 | 7.850 | 7.505 | 7.740 | 7.740 | 59,030 |
| 2024-07-22 | 7.603 | 7.980 | 7.510 | 7.740 | 7.740 | 66,210 |
| 2024-07-19 | 7.500 | 7.950 | 7.500 | 7.740 | 7.740 | 139,360 |
| 2024-07-18 | 7.600 | 7.964 | 7.600 | 7.840 | 7.840 | 19,037 |
| 2024-07-17 | 7.980 | 7.980 | 7.520 | 7.750 | 7.750 | 106,216 |
| 2024-07-16 | 8.160 | 8.190 | 7.328 | 7.770 | 7.770 | 14,777 |
| 2024-07-15 | 7.300 | 8.075 | 7.300 | 7.790 | 7.790 | 14,615 |
| 2024-07-12 | 7.620 | 8.480 | 7.600 | 7.600 | 7.600 | 229,980 |
| 2024-07-11 | 7.200 | 8.500 | 7.200 | 7.960 | 7.960 | 289,444 |
| 2024-07-10 | 7.420 | 8.480 | 7.400 | 7.650 | 7.650 | 171,601 |
| 2024-07-09 | 7.980 | 8.050 | 7.600 | 8.050 | 8.050 | 23,959 |
| 2024-07-08 | 7.500 | 8.440 | 7.500 | 7.920 | 7.920 | 149,116 |
| 2024-07-05 | 8.000 | 8.500 | 7.302 | 7.680 | 7.680 | 49,510 |
| 2024-07-04 | 7.526 | 8.109 | 7.526 | 7.950 | 7.950 | 33,529 |
| 2024-07-03 | 7.766 | 7.830 | 7.322 | 7.830 | 7.830 | 64,396 |
| 2024-07-02 | 7.700 | 7.980 | 7.022 | 7.680 | 7.680 | 476,881 |
| 2024-07-01 | 7.000 | 8.000 | 7.000 | 7.850 | 7.850 | 139,767 |
| 2024-06-28 | 7.279 | 7.800 | 7.235 | 7.380 | 7.380 | 186,351 |
| 2024-06-27 | 7.520 | 7.775 | 7.000 | 7.740 | 7.740 | 143,958 |
| 2024-06-26 | 7.720 | 8.480 | 7.298 | 7.350 | 7.350 | 302,897 |
| 2024-06-25 | 8.000 | 8.050 | 7.620 | 8.050 | 8.050 | 134,496 |
| 2024-06-24 | 7.980 | 8.500 | 7.520 | 8.000 | 8.000 | 255,155 |
| 2024-06-21 | 7.800 | 8.150 | 7.534 | 7.660 | 7.660 | 146,733 |
| 2024-06-20 | 7.800 | 8.288 | 7.596 | 8.000 | 8.000 | 183,624 |
| 2024-06-19 | 8.480 | 8.480 | 7.650 | 7.760 | 7.760 | 375,499 |
| 2024-06-18 | 8.260 | 8.740 | 7.715 | 8.100 | 8.100 | 1,084,512 |
| 2024-06-17 | 8.000 | 8.800 | 8.000 | 8.250 | 8.250 | 1,165,018 |
| 2024-06-14 | 9.020 | 9.064 | 8.054 | 8.600 | 8.600 | 864,280 |
| 2024-06-13 | 9.780 | 9.780 | 9.020 | 9.400 | 9.400 | 118,262 |
| 2024-06-12 | 9.300 | 10.750 | 9.020 | 9.540 | 9.540 | 325,861 |
| 2024-06-11 | 10.000 | 10.000 | 9.450 | 9.955 | 9.955 | 47,035 |
| 2024-06-10 | 9.200 | 9.980 | 9.200 | 9.630 | 9.630 | 249,218 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.