Star Energy Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 58.400 | 61.900 | 58.400 | 59.200 | 59.200 | 390,195 |
| 2022-10-06 | 60.400 | 62.400 | 58.200 | 58.400 | 58.400 | 443,802 |
| 2022-10-05 | 60.000 | 62.442 | 56.400 | 60.600 | 60.600 | 1,179,931 |
| 2022-10-04 | 60.800 | 66.800 | 57.000 | 60.000 | 60.000 | 2,607,196 |
| 2022-10-03 | 54.000 | 61.800 | 53.400 | 59.400 | 59.400 | 2,143,633 |
| 2022-09-30 | 52.000 | 57.200 | 50.000 | 53.200 | 53.200 | 2,924,426 |
| 2022-09-29 | 56.000 | 56.000 | 48.322 | 50.600 | 50.600 | 1,695,124 |
| 2022-09-28 | 61.000 | 61.600 | 51.800 | 55.000 | 55.000 | 3,047,080 |
| 2022-09-27 | 69.000 | 71.800 | 53.678 | 60.000 | 60.000 | 5,655,815 |
| 2022-09-26 | 80.000 | 80.000 | 69.800 | 70.200 | 70.200 | 1,256,973 |
| 2022-09-23 | 88.000 | 88.000 | 78.200 | 81.800 | 81.800 | 1,899,495 |
| 2022-09-22 | 78.000 | 94.800 | 73.940 | 85.800 | 85.800 | 2,631,877 |
| 2022-09-21 | 78.000 | 83.800 | 73.200 | 78.000 | 78.000 | 1,368,192 |
| 2022-09-20 | 79.800 | 81.800 | 74.000 | 75.000 | 75.000 | 912,832 |
| 2022-09-16 | 77.000 | 82.800 | 67.000 | 76.000 | 76.000 | 2,576,208 |
| 2022-09-15 | 89.000 | 89.000 | 78.000 | 78.000 | 78.000 | 1,887,738 |
| 2022-09-14 | 87.000 | 89.800 | 84.000 | 89.800 | 89.800 | 1,019,167 |
| 2022-09-13 | 94.000 | 96.400 | 82.200 | 88.000 | 88.000 | 2,398,855 |
| 2022-09-12 | 90.200 | 95.800 | 90.000 | 92.800 | 92.800 | 887,102 |
| 2022-09-09 | 107.00 | 107.00 | 92.000 | 92.000 | 92.000 | 2,081,154 |
| 2022-09-08 | 96.000 | 112.00 | 81.800 | 106.50 | 106.50 | 7,915,018 |
| 2022-09-07 | 96.400 | 96.400 | 90.600 | 95.000 | 95.000 | 682,247 |
| 2022-09-06 | 92.000 | 96.600 | 92.000 | 96.600 | 96.600 | 1,524,531 |
| 2022-09-05 | 88.800 | 97.200 | 84.200 | 92.000 | 92.000 | 2,608,277 |
| 2022-09-02 | 87.000 | 89.800 | 80.200 | 81.600 | 81.600 | 904,738 |
| 2022-09-01 | 78.000 | 90.000 | 78.000 | 87.000 | 87.000 | 1,204,256 |
| 2022-08-31 | 86.000 | 92.800 | 76.200 | 81.200 | 81.200 | 1,348,800 |
| 2022-08-30 | 92.000 | 102.00 | 85.000 | 90.800 | 90.800 | 3,165,976 |
| 2022-08-26 | 85.000 | 93.499 | 82.770 | 89.000 | 89.000 | 2,873,703 |
| 2022-08-25 | 80.200 | 85.000 | 79.400 | 83.000 | 83.000 | 2,018,015 |
| 2022-08-24 | 82.000 | 84.600 | 78.200 | 78.600 | 78.600 | 1,154,607 |
| 2022-08-23 | 78.200 | 83.800 | 77.200 | 80.000 | 80.000 | 3,734,564 |
| 2022-08-22 | 82.800 | 84.000 | 77.200 | 78.400 | 78.400 | 971,372 |
| 2022-08-19 | 75.000 | 84.000 | 74.600 | 81.600 | 81.600 | 1,825,793 |
| 2022-08-18 | 77.200 | 77.200 | 71.200 | 75.000 | 75.000 | 794,523 |
| 2022-08-17 | 77.400 | 79.800 | 72.000 | 75.600 | 75.600 | 1,585,608 |
| 2022-08-16 | 86.200 | 88.800 | 66.000 | 75.400 | 75.400 | 4,556,945 |
| 2022-08-15 | 76.000 | 90.000 | 75.000 | 84.000 | 84.000 | 3,361,480 |
| 2022-08-12 | 67.000 | 77.000 | 64.772 | 74.200 | 74.200 | 4,117,446 |
| 2022-08-11 | 56.600 | 68.000 | 56.600 | 65.400 | 65.400 | 3,264,580 |
| 2022-08-10 | 55.800 | 58.800 | 54.200 | 58.200 | 58.200 | 2,545,439 |
| 2022-08-09 | 56.000 | 59.000 | 55.600 | 56.000 | 56.000 | 1,045,877 |
| 2022-08-08 | 52.000 | 55.800 | 50.206 | 55.800 | 55.800 | 1,551,628 |
| 2022-08-05 | 49.300 | 53.800 | 48.100 | 51.100 | 51.100 | 1,478,943 |
| 2022-08-04 | 49.000 | 49.900 | 46.100 | 49.250 | 49.250 | 948,312 |
| 2022-08-03 | 46.900 | 52.068 | 42.200 | 47.200 | 47.200 | 5,227,632 |
| 2022-08-02 | 41.000 | 45.402 | 37.100 | 44.100 | 44.100 | 1,582,106 |
| 2022-08-01 | 39.500 | 42.000 | 37.000 | 41.500 | 41.500 | 1,187,814 |
| 2022-07-29 | 36.400 | 39.000 | 34.600 | 38.250 | 38.250 | 757,823 |
| 2022-07-28 | 36.000 | 37.400 | 34.500 | 37.400 | 37.400 | 904,728 |
| 2022-07-27 | 37.400 | 37.576 | 36.100 | 37.000 | 37.000 | 1,182,168 |
| 2022-07-26 | 34.700 | 37.245 | 34.700 | 36.900 | 36.900 | 952,867 |
| 2022-07-25 | 35.900 | 37.200 | 34.500 | 35.600 | 35.600 | 162,563 |
| 2022-07-22 | 34.300 | 37.300 | 34.300 | 35.400 | 35.400 | 32,541 |
| 2022-07-21 | 34.300 | 36.900 | 34.300 | 35.250 | 35.250 | 181,385 |
| 2022-07-20 | 36.000 | 36.500 | 33.100 | 35.550 | 35.550 | 199,149 |
| 2022-07-19 | 36.000 | 36.000 | 33.100 | 34.800 | 34.800 | 78,289 |
| 2022-07-18 | 32.500 | 35.900 | 32.500 | 34.650 | 34.650 | 55,560 |
| 2022-07-15 | 33.400 | 35.140 | 31.700 | 34.850 | 34.850 | 211,934 |
| 2022-07-14 | 31.700 | 33.300 | 31.700 | 32.500 | 32.500 | 94,652 |
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.