Star Energy Group Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	7.610	8.490	7.550	7.925	7.925	213,841
2023-12-13	8.500	8.500	7.610	8.050	8.050	82,282
2023-12-12	8.000	8.510	7.681	8.000	8.000	408,242
2023-12-11	7.950	7.990	7.600	7.990	7.990	292,596
2023-12-08	8.000	8.050	7.500	7.930	7.930	355,235
2023-12-07	8.490	8.490	7.760	8.000	8.000	298,704
2023-12-06	7.622	8.147	7.622	8.000	8.000	44,103
2023-12-05	8.000	8.490	7.510	8.070	8.070	175,427
2023-12-04	7.960	8.281	7.510	8.155	8.155	674,370
2023-12-01	7.540	8.500	7.540	8.155	8.155	541,914
2023-11-30	8.350	8.462	7.925	7.925	7.925	805,962
2023-11-29	8.010	8.500	8.010	8.255	8.255	556,621
2023-11-28	8.800	8.800	8.141	8.345	8.345	352,817
2023-11-27	9.000	9.990	8.500	8.600	8.600	427,256
2023-11-24	9.200	9.600	9.000	9.495	9.495	132,990
2023-11-23	9.100	9.633	9.100	9.495	9.495	66,816
2023-11-22	9.059	9.650	9.059	9.495	9.495	1,705
2023-11-21	9.500	9.888	9.500	9.575	9.575	65,639
2023-11-20	9.900	10.480	9.500	9.750	9.750	31,091
2023-11-17	9.500	9.990	9.500	9.990	9.990	22,133
2023-11-16	9.520	9.900	9.520	9.700	9.700	24,360
2023-11-15	10.000	10.960	9.510	10.035	10.035	102,215
2023-11-14	9.800	9.980	9.500	9.980	9.980	217,934
2023-11-13	10.400	10.400	9.510	9.985	9.985	19,304
2023-11-10	9.800	10.980	9.800	10.395	10.395	65,936
2023-11-09	10.480	10.980	9.559	9.995	9.995	79,258
2023-11-08	10.500	10.980	9.755	9.755	9.755	87,491
2023-11-07	10.590	10.590	10.228	10.340	10.340	209,324
2023-11-06	10.500	10.500	10.000	10.250	10.250	18,909
2023-11-03	10.760	10.940	10.024	10.240	10.240	696,443
2023-11-02	11.000	11.067	10.600	10.880	10.880	123,297
2023-11-01	11.040	11.150	10.772	10.880	10.880	617,979
2023-10-31	11.980	11.980	11.125	11.600	11.600	17,065
2023-10-30	11.020	11.980	11.020	11.090	11.090	32,744
2023-10-27	11.300	11.723	11.300	11.640	11.640	7,048
2023-10-26	11.020	11.960	11.000	11.490	11.490	52,251
2023-10-25	11.980	11.980	11.090	11.090	11.090	114,249
2023-10-24	11.980	11.980	11.040	11.500	11.500	30,259
2023-10-23	11.040	11.444	11.040	11.270	11.270	48,527
2023-10-20	11.300	11.980	11.000	11.500	11.500	70,537
2023-10-19	11.500	11.500	11.333	11.500	11.500	28,158
2023-10-18	11.420	11.960	11.260	11.500	11.500	250,795
2023-10-17	11.000	11.884	11.000	11.600	11.600	41,862
2023-10-16	11.500	11.600	11.220	11.600	11.600	19,641
2023-10-13	11.800	11.800	11.020	11.640	11.640	205,839
2023-10-12	11.780	11.780	11.160	11.600	11.600	103,064
2023-10-11	11.500	11.980	11.020	11.500	11.500	81,009
2023-10-10	11.020	11.980	11.020	11.750	11.750	102,035
2023-10-09	11.980	11.980	11.202	11.500	11.500	90,048
2023-10-06	11.690	11.980	11.040	11.510	11.510	226,183
2023-10-05	11.500	11.500	11.150	11.500	11.500	37,372
2023-10-04	12.000	12.000	11.000	11.490	11.490	161,191
2023-10-03	10.780	11.480	10.780	11.080	11.080	252,972
2023-10-02	11.200	12.000	10.780	11.150	11.150	756,428
2023-09-29	11.000	11.574	10.972	11.490	11.490	225,202
2023-09-28	11.480	11.480	10.760	11.140	11.140	184,967
2023-09-27	11.560	11.980	10.760	11.150	11.150	555,522
2023-09-26	10.500	11.980	10.300	11.510	11.510	613,418
2023-09-25	9.600	10.762	9.600	10.290	10.290	722,160
2023-09-22	10.480	10.581	9.723	10.000	10.000	323,989

← NewerPage 13 of 22 · 1,263 trading daysOlder →

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.