Star Energy Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	16.100	16.800	15.500	15.850	15.850	869,458
2023-01-03	16.550	17.400	15.600	15.800	15.800	1,510,524
2022-12-30	16.350	16.800	16.050	16.475	16.475	412,654
2022-12-29	16.000	17.600	16.000	16.550	16.550	520,050
2022-12-28	17.500	18.900	16.210	16.300	16.300	883,239
2022-12-23	18.400	18.900	17.350	17.500	17.500	1,274,938
2022-12-22	17.450	18.400	16.003	17.950	17.950	2,617,990
2022-12-21	16.000	17.375	16.000	16.625	16.625	1,197,955
2022-12-20	17.050	17.600	15.600	16.150	16.150	1,926,123
2022-12-19	18.100	19.450	17.050	17.050	17.050	1,952,861
2022-12-16	18.100	19.850	17.300	18.100	18.100	4,788,637
2022-12-15	16.500	19.400	16.000	19.350	19.350	6,488,323
2022-12-14	16.200	18.950	16.180	16.600	16.600	6,397,547
2022-12-13	16.200	17.000	15.700	15.900	15.900	1,497,011
2022-12-12	17.000	17.385	15.840	16.300	16.300	1,556,740
2022-12-09	18.000	19.050	16.750	16.900	16.900	1,686,890
2022-12-08	17.000	18.200	16.505	17.975	17.975	3,818,195
2022-12-07	16.700	17.325	16.000	16.450	16.450	1,061,906
2022-12-06	17.000	18.100	16.550	16.700	16.700	1,132,161
2022-12-05	18.300	18.312	16.500	17.200	17.200	5,138,507
2022-12-02	20.000	20.900	18.000	18.600	18.600	3,866,628
2022-12-01	21.600	21.900	19.479	20.200	20.200	2,642,676
2022-11-30	21.300	22.600	20.180	22.000	22.000	735,621
2022-11-29	21.800	22.700	21.200	21.300	21.300	191,918
2022-11-28	22.300	22.300	21.300	21.700	21.700	184,886
2022-11-25	21.600	23.800	21.440	22.300	22.300	347,184
2022-11-24	21.700	22.800	21.100	22.350	22.350	128,039
2022-11-23	21.500	22.750	21.500	22.000	22.000	751,663
2022-11-22	22.100	22.800	21.500	21.500	21.500	623,608
2022-11-21	21.400	22.900	21.260	21.700	21.700	731,817
2022-11-18	23.500	25.400	21.100	21.100	21.100	1,218,228
2022-11-17	24.300	25.800	23.800	23.800	23.800	234,957
2022-11-16	24.000	25.900	24.000	24.500	24.500	142,338
2022-11-15	24.500	25.900	24.000	24.100	24.100	381,181
2022-11-14	24.500	26.000	24.200	25.200	25.200	958,676
2022-11-11	23.400	25.500	23.100	25.000	25.000	1,290,791
2022-11-10	24.200	24.800	23.000	23.700	23.700	1,584,465
2022-11-09	24.400	25.540	23.600	24.800	24.800	469,303
2022-11-08	26.300	27.000	24.000	24.800	24.800	1,689,310
2022-11-07	26.500	27.700	25.300	27.000	27.000	1,523,451
2022-11-04	26.000	26.700	25.300	25.700	25.700	1,062,516
2022-11-03	25.200	27.000	24.800	25.700	25.700	675,380
2022-11-02	25.500	26.900	25.200	25.700	25.700	1,027,869
2022-11-01	25.200	27.000	25.000	27.000	27.000	1,454,346
2022-10-31	30.000	30.000	25.100	25.300	25.300	3,564,175
2022-10-28	27.000	30.000	24.600	30.000	30.000	3,001,735
2022-10-27	28.800	29.938	24.906	27.700	27.700	4,659,142
2022-10-26	41.200	41.400	27.600	28.600	28.600	8,316,191
2022-10-25	34.000	43.000	34.000	39.400	39.400	2,710,372
2022-10-24	34.000	35.000	33.000	33.600	33.600	649,569
2022-10-21	33.100	36.300	32.105	35.000	35.000	1,244,753
2022-10-20	38.500	42.800	32.500	34.000	34.000	5,736,588
2022-10-19	38.000	39.700	34.250	36.400	36.400	2,283,112
2022-10-18	40.000	40.400	37.950	38.000	38.000	2,364,837
2022-10-17	44.000	44.000	35.632	39.800	39.800	4,699,164
2022-10-14	48.000	51.600	41.400	43.000	43.000	1,432,753
2022-10-13	48.000	48.600	43.125	47.000	47.000	1,911,536
2022-10-12	52.600	55.800	44.700	47.600	47.600	2,135,757
2022-10-11	57.000	59.800	52.965	53.000	53.000	428,625
2022-10-10	61.800	62.800	56.400	57.200	57.200	536,128

← NewerPage 17 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.