Star Energy Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 9.900 | 10.300 | 9.520 | 9.725 | 9.725 | 452,602 |
| 2024-06-06 | 10.250 | 10.250 | 9.673 | 9.875 | 9.875 | 26,283 |
| 2024-06-05 | 9.673 | 10.200 | 9.673 | 9.865 | 9.865 | 279,976 |
| 2024-06-04 | 9.600 | 10.250 | 9.600 | 9.925 | 9.925 | 631,648 |
| 2024-06-03 | 9.900 | 10.250 | 9.450 | 9.935 | 9.935 | 243,631 |
| 2024-05-31 | 9.350 | 9.682 | 9.305 | 9.580 | 9.580 | 200,843 |
| 2024-05-30 | 9.280 | 9.980 | 9.280 | 9.300 | 9.300 | 508,343 |
| 2024-05-29 | 9.560 | 9.980 | 9.280 | 9.630 | 9.630 | 92,318 |
| 2024-05-28 | 9.300 | 10.000 | 9.281 | 9.790 | 9.790 | 167,695 |
| 2024-05-24 | 9.500 | 10.250 | 9.305 | 9.530 | 9.530 | 428,970 |
| 2024-05-23 | 9.538 | 9.875 | 9.538 | 9.875 | 9.875 | 16,489 |
| 2024-05-22 | 9.239 | 9.925 | 9.239 | 9.925 | 9.925 | 187,310 |
| 2024-05-21 | 9.000 | 9.740 | 8.915 | 9.590 | 9.590 | 382,717 |
| 2024-05-20 | 9.020 | 9.940 | 8.620 | 9.240 | 9.240 | 362,793 |
| 2024-05-17 | 9.940 | 9.940 | 9.020 | 9.040 | 9.040 | 55,521 |
| 2024-05-16 | 9.068 | 9.500 | 9.029 | 9.050 | 9.050 | 75,266 |
| 2024-05-15 | 9.490 | 9.490 | 8.830 | 9.140 | 9.140 | 170,847 |
| 2024-05-14 | 8.700 | 9.470 | 8.700 | 9.470 | 9.470 | 527,903 |
| 2024-05-13 | 9.300 | 9.980 | 8.600 | 9.030 | 9.030 | 883,139 |
| 2024-05-10 | 9.500 | 10.750 | 9.100 | 9.320 | 9.320 | 880,181 |
| 2024-05-09 | 10.000 | 10.400 | 9.450 | 9.450 | 9.450 | 796,738 |
| 2024-05-08 | 10.800 | 11.000 | 10.000 | 10.500 | 10.500 | 749,339 |
| 2024-05-07 | 11.050 | 11.950 | 10.600 | 11.100 | 11.100 | 452,737 |
| 2024-05-03 | 11.500 | 11.800 | 11.050 | 11.500 | 11.500 | 108,890 |
| 2024-05-02 | 11.650 | 12.000 | 11.050 | 11.525 | 11.525 | 310,263 |
| 2024-05-01 | 11.750 | 12.450 | 11.700 | 11.775 | 11.775 | 521,001 |
| 2024-04-30 | 11.950 | 12.450 | 11.950 | 12.000 | 12.000 | 242,192 |
| 2024-04-29 | 12.450 | 12.500 | 11.950 | 12.225 | 12.225 | 744,909 |
| 2024-04-26 | 12.092 | 12.200 | 11.925 | 12.100 | 12.100 | 178,432 |
| 2024-04-25 | 11.750 | 12.500 | 11.264 | 12.075 | 12.075 | 3,314,199 |
| 2024-04-24 | 11.800 | 11.800 | 10.700 | 11.525 | 11.525 | 456,617 |
| 2024-04-23 | 11.782 | 11.800 | 11.320 | 11.450 | 11.450 | 981,203 |
| 2024-04-22 | 11.450 | 11.800 | 11.113 | 11.650 | 11.650 | 2,319,404 |
| 2024-04-19 | 11.020 | 11.650 | 11.000 | 11.175 | 11.175 | 47,583 |
| 2024-04-18 | 11.800 | 11.800 | 11.288 | 11.425 | 11.425 | 219,384 |
| 2024-04-17 | 10.500 | 11.750 | 10.500 | 11.175 | 11.175 | 451,099 |
| 2024-04-16 | 11.500 | 11.750 | 11.250 | 11.625 | 11.625 | 344,717 |
| 2024-04-15 | 11.800 | 11.800 | 10.500 | 11.400 | 11.400 | 328,521 |
| 2024-04-12 | 11.300 | 12.450 | 10.100 | 11.425 | 11.425 | 1,753,897 |
| 2024-04-11 | 10.310 | 10.950 | 10.310 | 10.825 | 10.825 | 459,927 |
| 2024-04-10 | 10.050 | 10.950 | 10.050 | 10.500 | 10.500 | 291,464 |
| 2024-04-09 | 11.000 | 11.000 | 10.100 | 10.375 | 10.375 | 922,373 |
| 2024-04-08 | 9.980 | 11.000 | 9.500 | 10.500 | 10.500 | 2,633,500 |
| 2024-04-05 | 10.000 | 10.000 | 9.020 | 9.510 | 9.510 | 147,929 |
| 2024-04-04 | 9.940 | 10.000 | 9.350 | 9.660 | 9.660 | 1,135,905 |
| 2024-04-03 | 10.250 | 10.895 | 9.788 | 9.885 | 9.885 | 342,644 |
| 2024-04-02 | 10.650 | 10.878 | 10.000 | 10.500 | 10.500 | 1,625,946 |
| 2024-03-28 | 10.980 | 11.000 | 9.350 | 9.865 | 9.865 | 986,968 |
| 2024-03-27 | 9.000 | 10.980 | 8.190 | 10.590 | 10.590 | 2,527,121 |
| 2024-03-26 | 8.840 | 9.000 | 8.249 | 8.705 | 8.705 | 409,653 |
| 2024-03-25 | 8.900 | 8.900 | 8.156 | 8.650 | 8.650 | 725,380 |
| 2024-03-22 | 8.500 | 8.500 | 7.579 | 8.100 | 8.100 | 489,616 |
| 2024-03-21 | 7.750 | 9.000 | 7.510 | 8.355 | 8.355 | 1,300,884 |
| 2024-03-20 | 7.500 | 7.750 | 7.335 | 7.600 | 7.600 | 415,775 |
| 2024-03-19 | 7.824 | 7.824 | 7.543 | 7.710 | 7.710 | 23,715 |
| 2024-03-18 | 7.900 | 7.900 | 7.523 | 7.715 | 7.715 | 252,731 |
| 2024-03-15 | 7.890 | 8.400 | 7.594 | 7.850 | 7.850 | 549,930 |
| 2024-03-14 | 7.700 | 7.933 | 7.700 | 7.800 | 7.800 | 110,544 |
| 2024-03-13 | 7.990 | 8.000 | 7.661 | 7.840 | 7.840 | 707,156 |
| 2024-03-12 | 7.900 | 8.042 | 7.610 | 7.990 | 7.990 | 713,184 |
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.