Star Energy Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	9.990	10.500	9.234	9.800	9.800	433,911
2023-09-20	9.410	9.760	9.156	9.400	9.400	90,201
2023-09-19	9.500	9.990	9.100	9.545	9.545	429,648
2023-09-18	9.500	9.634	9.145	9.545	9.545	197,476
2023-09-15	9.500	10.000	9.400	9.750	9.750	84,066
2023-09-14	9.500	9.750	9.172	9.750	9.750	88,180
2023-09-13	9.990	10.500	9.150	9.370	9.370	268,066
2023-09-12	9.500	10.250	9.500	9.970	9.970	1,257,287
2023-09-11	10.500	10.500	9.550	10.040	10.040	829,930
2023-09-08	10.000	10.000	9.200	9.755	9.755	264,000
2023-09-07	10.160	10.532	10.090	10.090	10.090	12,881
2023-09-06	10.500	11.000	10.160	10.570	10.570	113,001
2023-09-05	10.160	10.500	10.160	10.340	10.340	176,828
2023-09-04	10.460	11.500	10.200	10.600	10.600	1,567,505
2023-09-01	10.540	11.533	10.520	10.700	10.700	281,976
2023-08-31	12.000	12.000	10.100	10.760	10.760	830,715
2023-08-30	10.320	10.500	10.100	10.300	10.300	728,991
2023-08-29	10.900	11.980	10.810	10.900	10.900	47,049
2023-08-25	12.000	12.000	10.320	11.160	11.160	37,731
2023-08-24	10.570	10.660	10.429	10.660	10.660	22,301
2023-08-23	10.500	11.000	10.092	10.710	10.710	309,260
2023-08-22	10.800	11.880	10.800	11.200	11.200	424,102
2023-08-21	11.400	11.504	10.800	10.800	10.800	216,718
2023-08-18	11.120	11.400	10.820	11.400	11.400	241,224
2023-08-17	11.120	12.000	11.120	11.590	11.590	37,036
2023-08-16	11.211	11.440	11.172	11.300	11.300	80,101
2023-08-15	11.500	11.500	11.300	11.300	11.300	547,974
2023-08-14	11.320	12.000	11.320	11.660	11.660	112,032
2023-08-11	11.258	11.980	11.185	11.400	11.400	262,929
2023-08-10	11.500	11.980	10.720	11.300	11.300	766,384
2023-08-09	11.600	12.250	11.120	11.500	11.500	733,281
2023-08-08	11.900	12.000	11.440	11.450	11.450	472,994
2023-08-07	11.700	12.480	11.700	12.000	12.000	603,971
2023-08-04	12.020	12.960	11.699	11.950	11.950	171,346
2023-08-03	12.960	12.980	12.114	12.250	12.250	37,833
2023-08-02	12.980	12.980	12.116	12.980	12.980	168,487
2023-08-01	12.320	12.980	12.020	12.500	12.500	427,906
2023-07-31	12.000	13.000	11.540	12.670	12.670	965,498
2023-07-28	11.800	12.040	11.500	12.040	12.040	51,872
2023-07-27	11.980	12.860	11.500	11.650	11.650	335,909
2023-07-26	12.500	13.180	11.700	11.700	11.700	152,119
2023-07-25	13.200	13.200	12.474	12.500	12.500	138,561
2023-07-24	12.700	13.000	12.418	12.590	12.590	768,704
2023-07-21	12.480	12.920	11.700	12.320	12.320	583,313
2023-07-20	12.660	12.980	11.708	12.090	12.090	214,118
2023-07-19	12.700	13.000	12.020	12.370	12.370	197,653
2023-07-18	12.081	12.700	11.924	12.350	12.350	111,356
2023-07-17	11.820	12.700	11.720	12.200	12.200	257,293
2023-07-14	11.820	12.480	11.720	12.150	12.150	306,202
2023-07-13	11.500	12.180	11.500	11.700	11.700	564,357
2023-07-12	11.700	12.180	11.020	11.300	11.300	237,623
2023-07-11	12.000	12.980	11.240	11.840	11.840	750,183
2023-07-10	13.200	13.980	12.200	12.200	12.200	303,714
2023-07-07	13.300	14.400	13.200	13.200	13.200	421,060
2023-07-06	14.120	14.980	13.990	13.990	13.990	68,119
2023-07-05	14.020	14.980	14.020	14.480	14.480	18,601
2023-07-04	14.000	14.980	13.750	14.480	14.480	209,881
2023-07-03	14.100	14.920	13.500	14.250	14.250	118,136
2023-06-30	14.200	14.200	14.010	14.010	14.010	29,704
2023-06-29	14.300	14.960	13.980	14.010	14.010	89,787

← NewerPage 14 of 22 · 1,267 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.