Star Energy Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 35.000 | 37.900 | 35.000 | 37.800 | 37.800 | 426,640 |
| 2022-04-12 | 32.200 | 37.836 | 32.200 | 35.100 | 35.100 | 1,233,856 |
| 2022-04-11 | 36.500 | 37.900 | 33.000 | 34.000 | 34.000 | 981,980 |
| 2022-04-08 | 38.900 | 41.500 | 33.000 | 36.500 | 36.500 | 3,085,346 |
| 2022-04-07 | 45.500 | 46.481 | 38.600 | 39.200 | 39.200 | 2,116,800 |
| 2022-04-06 | 46.000 | 48.900 | 37.223 | 44.300 | 44.300 | 5,485,308 |
| 2022-04-05 | 39.000 | 47.000 | 36.100 | 44.200 | 44.200 | 5,020,483 |
| 2022-04-04 | 35.000 | 38.500 | 33.400 | 38.500 | 38.500 | 3,120,172 |
| 2022-04-01 | 36.300 | 39.000 | 31.000 | 32.000 | 32.000 | 2,309,039 |
| 2022-03-31 | 28.100 | 39.500 | 26.100 | 36.000 | 36.000 | 4,214,329 |
| 2022-03-30 | 28.000 | 29.300 | 26.100 | 28.600 | 28.600 | 686,981 |
| 2022-03-29 | 31.800 | 33.300 | 24.100 | 27.050 | 27.050 | 1,719,207 |
| 2022-03-28 | 32.800 | 33.400 | 31.000 | 31.000 | 31.000 | 1,056,052 |
| 2022-03-25 | 34.500 | 34.500 | 29.600 | 32.000 | 32.000 | 882,345 |
| 2022-03-24 | 33.000 | 35.000 | 32.100 | 33.050 | 33.050 | 749,496 |
| 2022-03-23 | 32.200 | 33.351 | 30.100 | 32.100 | 32.100 | 703,159 |
| 2022-03-22 | 35.700 | 37.500 | 29.600 | 31.350 | 31.350 | 3,090,440 |
| 2022-03-21 | 32.000 | 35.650 | 30.900 | 35.650 | 35.650 | 2,389,807 |
| 2022-03-18 | 26.600 | 30.962 | 26.100 | 29.550 | 29.550 | 1,002,513 |
| 2022-03-17 | 24.300 | 29.700 | 23.500 | 26.850 | 26.850 | 968,160 |
| 2022-03-16 | 27.100 | 29.800 | 23.500 | 24.250 | 24.250 | 918,921 |
| 2022-03-15 | 33.200 | 33.200 | 25.600 | 27.000 | 27.000 | 2,488,212 |
| 2022-03-14 | 30.500 | 38.000 | 29.600 | 32.350 | 32.350 | 5,799,128 |
| 2022-03-11 | 25.700 | 30.500 | 25.500 | 30.500 | 30.500 | 2,167,618 |
| 2022-03-10 | 24.000 | 29.900 | 23.000 | 24.900 | 24.900 | 3,962,056 |
| 2022-03-09 | 27.700 | 34.000 | 22.100 | 23.600 | 23.600 | 6,491,416 |
| 2022-03-08 | 19.050 | 27.440 | 19.050 | 26.850 | 26.850 | 3,078,153 |
| 2022-03-07 | 18.500 | 21.000 | 18.500 | 19.675 | 19.675 | 1,919,707 |
| 2022-03-04 | 19.550 | 20.900 | 17.700 | 18.825 | 18.825 | 735,934 |
| 2022-03-03 | 19.250 | 22.000 | 18.650 | 20.000 | 20.000 | 1,656,586 |
| 2022-03-02 | 21.500 | 22.000 | 17.700 | 18.750 | 18.750 | 2,197,886 |
| 2022-03-01 | 22.900 | 23.390 | 21.500 | 21.750 | 21.750 | 1,138,869 |
| 2022-02-28 | 19.000 | 23.000 | 18.297 | 22.350 | 22.350 | 2,556,102 |
| 2022-02-25 | 17.750 | 19.000 | 17.089 | 18.750 | 18.750 | 521,261 |
| 2022-02-24 | 17.000 | 17.850 | 16.604 | 17.425 | 17.425 | 408,067 |
| 2022-02-23 | 17.000 | 17.850 | 16.550 | 17.525 | 17.525 | 476,846 |
| 2022-02-22 | 17.100 | 17.800 | 16.518 | 16.950 | 16.950 | 462,780 |
| 2022-02-21 | 17.500 | 18.000 | 16.790 | 17.225 | 17.225 | 395,557 |
| 2022-02-18 | 18.350 | 19.000 | 17.568 | 17.750 | 17.750 | 682,539 |
| 2022-02-17 | 17.600 | 19.000 | 17.600 | 18.700 | 18.700 | 515,765 |
| 2022-02-16 | 17.450 | 18.400 | 16.911 | 18.100 | 18.100 | 906,616 |
| 2022-02-15 | 16.950 | 17.175 | 16.475 | 16.750 | 16.750 | 756,851 |
| 2022-02-14 | 16.000 | 16.950 | 15.620 | 16.600 | 16.600 | 860,268 |
| 2022-02-11 | 16.100 | 16.450 | 16.000 | 16.450 | 16.450 | 196,215 |
| 2022-02-10 | 16.000 | 16.800 | 16.000 | 16.400 | 16.400 | 464,723 |
| 2022-02-09 | 16.045 | 16.400 | 15.957 | 16.400 | 16.400 | 184,148 |
| 2022-02-08 | 16.500 | 16.500 | 16.000 | 16.500 | 16.500 | 104,661 |
| 2022-02-07 | 16.050 | 17.000 | 15.233 | 16.500 | 16.500 | 180,298 |
| 2022-02-04 | 15.200 | 16.745 | 15.159 | 16.400 | 16.400 | 1,153,726 |
| 2022-02-03 | 15.200 | 15.500 | 15.000 | 15.350 | 15.350 | 217,562 |
| 2022-02-02 | 14.150 | 15.200 | 14.100 | 15.100 | 15.100 | 433,776 |
| 2022-02-01 | 14.050 | 14.450 | 14.000 | 14.250 | 14.250 | 16,004 |
| 2022-01-31 | 13.950 | 14.500 | 13.050 | 14.500 | 14.500 | 80,663 |
| 2022-01-28 | 14.000 | 14.250 | 13.899 | 14.025 | 14.025 | 442,193 |
| 2022-01-27 | 14.000 | 14.200 | 13.778 | 14.000 | 14.000 | 98,177 |
| 2022-01-26 | 14.000 | 14.210 | 13.815 | 13.975 | 13.975 | 442,058 |
| 2022-01-25 | 13.850 | 14.300 | 13.500 | 14.250 | 14.250 | 964,656 |
| 2022-01-24 | 14.050 | 14.700 | 13.000 | 13.475 | 13.475 | 838,069 |
| 2022-01-21 | 14.500 | 14.950 | 14.428 | 14.550 | 14.550 | 187,611 |
| 2022-01-20 | 14.000 | 15.000 | 14.000 | 15.000 | 15.000 | 429,330 |
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.