Star Energy Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	17.050	17.385	15.800	16.375	16.375	431,327
2023-03-28	17.000	17.000	16.500	17.000	17.000	100,006
2023-03-27	17.500	17.500	16.550	16.900	16.900	279,344
2023-03-24	16.800	17.450	16.490	17.050	17.050	108,902
2023-03-23	17.050	17.450	16.564	17.250	17.250	151,469
2023-03-22	17.500	17.950	16.753	16.900	16.900	453,322
2023-03-21	18.000	18.000	17.100	17.550	17.550	93,762
2023-03-20	18.200	18.950	17.185	18.000	18.000	257,452
2023-03-17	18.150	19.250	17.444	18.175	18.175	220,494
2023-03-16	19.450	19.450	17.200	18.000	18.000	90,101
2023-03-15	18.000	19.050	17.300	18.050	18.050	519,022
2023-03-14	19.000	19.000	17.950	18.550	18.550	127,291
2023-03-13	19.050	19.650	17.950	18.525	18.525	335,730
2023-03-10	19.250	19.750	18.450	19.050	19.050	100,238
2023-03-09	19.950	19.950	18.700	19.325	19.325	113,105
2023-03-08	18.800	19.950	18.800	19.300	19.300	13,192
2023-03-07	19.050	20.100	18.350	19.500	19.500	404,240
2023-03-06	18.300	19.450	18.300	19.450	19.450	342,593
2023-03-03	19.150	19.795	18.287	18.300	18.300	249,313
2023-03-02	19.050	20.000	19.050	19.650	19.650	106,455
2023-03-01	19.950	19.950	19.150	19.700	19.700	153,272
2023-02-28	19.800	20.182	19.400	19.775	19.775	399,255
2023-02-27	20.100	20.600	19.050	20.250	20.250	85,944
2023-02-24	19.650	20.900	19.000	19.625	19.625	272,489
2023-02-23	20.100	21.710	19.600	20.850	20.850	410,781
2023-02-22	20.100	21.540	19.919	20.750	20.750	577,520
2023-02-21	21.000	22.000	19.700	19.975	19.975	324,805
2023-02-20	19.700	21.600	19.500	20.500	20.500	160,395
2023-02-17	19.600	20.900	19.500	19.700	19.700	337,825
2023-02-16	21.900	22.500	19.566	19.925	19.925	591,200
2023-02-15	20.900	21.800	20.800	21.250	21.250	324,781
2023-02-14	21.800	21.800	20.820	21.100	21.100	170,283
2023-02-13	20.900	21.520	20.406	21.200	21.200	223,730
2023-02-10	20.300	21.600	20.100	20.800	20.800	172,856
2023-02-09	20.900	20.900	20.200	20.200	20.200	109,155
2023-02-08	21.400	21.400	20.000	20.000	20.000	239,546
2023-02-07	20.600	21.400	20.100	21.000	21.000	463,311
2023-02-06	20.100	21.000	20.000	21.000	21.000	469,174
2023-02-03	20.500	22.168	20.100	20.500	20.500	763,157
2023-02-02	20.100	21.900	20.100	20.800	20.800	357,098
2023-02-01	21.100	22.000	19.350	20.900	20.900	1,341,211
2023-01-31	21.000	22.252	21.000	21.000	21.000	406,546
2023-01-30	21.000	23.000	21.000	23.000	23.000	361,997
2023-01-27	22.600	23.400	21.100	21.700	21.700	791,021
2023-01-26	22.700	23.900	21.200	23.000	23.000	1,116,185
2023-01-25	22.900	22.900	21.000	21.000	21.000	453,353
2023-01-24	21.300	22.800	21.300	22.150	22.150	395,239
2023-01-23	21.900	21.900	20.300	21.250	21.250	273,991
2023-01-20	20.500	22.000	20.200	20.200	20.200	261,741
2023-01-19	20.900	21.700	20.600	21.000	21.000	475,761
2023-01-18	22.000	23.000	20.000	20.450	20.450	2,251,676
2023-01-17	22.700	23.820	22.275	23.350	23.350	1,248,463
2023-01-16	22.700	22.800	21.100	22.350	22.350	627,503
2023-01-13	23.000	23.000	20.260	21.250	21.250	1,799,314
2023-01-12	22.900	25.000	22.100	22.350	22.350	2,642,071
2023-01-11	20.400	24.100	19.200	23.500	23.500	4,841,662
2023-01-10	21.500	22.900	19.000	19.200	19.200	2,262,499
2023-01-09	17.600	22.400	17.300	22.400	22.400	5,180,010
2023-01-06	16.800	17.550	16.150	17.100	17.100	1,397,072
2023-01-05	15.500	16.800	15.100	16.800	16.800	1,086,667

← NewerPage 16 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.