Star Energy Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	14.000	14.980	13.760	13.760	13.760	41,573
2023-06-27	14.800	15.480	14.450	14.890	14.890	131,260
2023-06-26	14.800	15.480	14.450	14.890	14.890	131,260
2023-06-23	14.000	14.980	14.000	14.490	14.490	40,690
2023-06-22	14.300	15.480	14.150	14.490	14.490	255,525
2023-06-21	14.330	14.667	14.330	14.650	14.650	44,322
2023-06-20	14.300	15.480	14.300	14.890	14.890	20,704
2023-06-19	14.800	15.200	14.300	14.650	14.650	158,040
2023-06-16	15.000	15.980	14.830	15.110	15.110	380,705
2023-06-15	14.800	15.780	14.800	15.290	15.290	80,763
2023-06-14	15.000	15.980	14.320	14.850	14.850	396,641
2023-06-13	15.200	15.200	14.400	14.810	14.810	127,717
2023-06-12	15.300	16.100	15.000	15.500	15.500	141,661
2023-06-09	15.700	15.860	15.110	15.750	15.750	199,838
2023-06-08	15.520	16.046	15.020	15.910	15.910	625,347
2023-06-07	15.666	16.280	15.666	15.890	15.890	14,710
2023-06-06	15.000	16.580	15.000	15.890	15.890	50,069
2023-06-05	16.500	16.501	15.000	15.790	15.790	9,802
2023-06-02	15.385	16.480	14.644	16.090	16.090	191,362
2023-06-01	14.500	15.860	14.300	15.180	15.180	170,361
2023-05-31	16.320	16.360	14.300	14.420	14.420	320,801
2023-05-30	15.000	16.260	14.780	14.880	14.880	218,546
2023-05-26	15.200	15.980	14.790	14.790	14.790	188,896
2023-05-25	16.480	16.480	15.100	15.540	15.540	67,297
2023-05-24	15.220	16.480	15.220	15.940	15.940	134,099
2023-05-23	15.000	15.960	15.000	15.580	15.580	65,420
2023-05-22	15.500	16.500	15.220	15.510	15.510	221,960
2023-05-19	16.000	16.500	15.778	16.120	16.120	306,567
2023-05-18	15.820	16.500	15.500	15.500	15.500	446,712
2023-05-17	16.020	17.900	15.500	16.060	16.060	1,138,297
2023-05-16	16.980	16.980	15.634	16.300	16.300	160,557
2023-05-15	16.200	17.720	15.655	15.840	15.840	837,204
2023-05-12	16.600	17.980	16.020	16.250	16.250	1,086,750
2023-05-11	17.980	17.980	17.150	17.250	17.250	11,833
2023-05-10	17.000	17.480	16.153	17.340	17.340	481,808
2023-05-09	19.880	19.880	17.071	18.080	18.080	82,171
2023-05-05	17.520	19.240	17.520	18.380	18.380	10,298
2023-05-04	18.500	18.500	17.040	17.500	17.500	333,799
2023-05-03	18.820	19.980	18.300	18.600	18.600	274,826
2023-05-02	18.920	19.980	18.820	19.150	19.150	169,471
2023-04-28	19.460	20.150	18.774	19.310	19.310	79,797
2023-04-27	18.820	20.250	18.820	19.410	19.410	52,756
2023-04-26	18.545	20.450	18.520	18.800	18.800	43,005
2023-04-25	18.620	19.500	18.000	19.000	19.000	159,135
2023-04-24	20.000	20.371	18.750	19.470	19.470	155,129
2023-04-21	20.350	20.350	18.789	19.655	19.655	97,349
2023-04-20	19.000	20.371	18.400	18.500	18.500	242,960
2023-04-19	20.800	21.140	19.500	19.510	19.510	1,156,049
2023-04-18	19.100	20.550	19.100	19.700	19.700	1,068,876
2023-04-17	18.500	23.000	17.900	19.460	19.460	1,245,181
2023-04-14	17.920	18.500	17.250	18.200	18.200	72,668
2023-04-13	18.500	18.500	16.520	17.700	17.700	81,981
2023-04-12	17.500	18.500	16.610	17.740	17.740	299,550
2023-04-11	16.000	18.500	16.000	17.310	17.310	356,085
2023-04-06	16.480	17.600	16.181	17.290	17.290	203,043
2023-04-05	17.490	17.980	16.500	16.900	16.900	109,581
2023-04-04	17.560	17.997	16.726	17.400	17.400	105,323
2023-04-03	16.400	18.480	15.209	17.570	17.570	440,373
2023-03-31	17.000	17.000	15.395	15.750	15.750	298,389
2023-03-30	16.100	16.950	15.000	15.925	15.925	433,836

← NewerPage 15 of 22 · 1,262 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.