Star Energy Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	14.000	14.450	13.950	14.250	14.250	114,465
2022-01-18	14.450	14.500	13.950	14.225	14.225	583,349
2022-01-17	14.100	14.225	13.700	14.225	14.225	79,238
2022-01-14	13.450	14.400	13.033	14.075	14.075	129,485
2022-01-13	13.500	14.200	13.500	13.600	13.600	421,572
2022-01-12	14.300	14.450	13.500	14.050	14.050	653,970
2022-01-11	13.000	14.000	12.897	13.975	13.975	1,078,157
2022-01-10	13.100	13.500	12.830	13.500	13.500	349,834
2022-01-07	13.438	13.500	13.100	13.500	13.500	782
2022-01-06	13.100	13.800	13.050	13.525	13.525	93,313
2022-01-05	13.800	14.000	12.715	13.475	13.475	372,303
2022-01-04	12.850	14.000	12.690	13.550	13.550	558,975
2021-12-31	13.235	13.425	12.715	13.425	13.425	106,510
2021-12-30	13.000	13.410	13.000	13.000	13.000	27,605
2021-12-29	13.000	13.900	12.850	13.400	13.400	50,530
2021-12-24	13.000	13.950	12.650	13.400	13.400	52,005
2021-12-23	12.900	14.000	12.900	13.500	13.500	59,883
2021-12-22	14.000	14.000	13.000	13.475	13.475	38,457
2021-12-21	14.000	14.000	12.900	14.000	14.000	53,388
2021-12-20	13.000	13.124	12.850	12.850	12.850	94,602
2021-12-17	13.150	13.450	12.928	13.200	13.200	178,969
2021-12-16	12.600	13.500	12.600	13.500	13.500	117,862
2021-12-15	12.900	13.950	12.800	12.825	12.825	325,715
2021-12-14	13.200	13.950	12.810	12.900	12.900	337,191
2021-12-13	14.000	14.000	12.643	13.000	13.000	384,068
2021-12-10	13.750	14.000	13.000	13.925	13.925	269,695
2021-12-09	13.600	14.000	13.300	13.750	13.750	520,689
2021-12-08	13.750	14.075	13.650	14.075	14.075	99,116
2021-12-07	14.000	14.200	13.700	14.200	14.200	35,648
2021-12-06	13.548	14.050	13.548	14.050	14.050	6,893
2021-12-03	13.500	14.000	13.450	14.000	14.000	189,989
2021-12-02	13.700	14.000	13.489	13.600	13.600	370,444
2021-12-01	13.800	14.450	13.336	14.125	14.125	297,153
2021-11-30	13.800	14.450	13.500	14.200	14.200	929,631
2021-11-29	14.000	14.100	13.615	14.050	14.050	210,792
2021-11-26	14.000	14.450	13.510	13.850	13.850	402,989
2021-11-25	14.380	14.400	13.563	14.400	14.400	229,346
2021-11-24	14.250	14.500	13.900	14.400	14.400	533,749
2021-11-23	13.800	14.800	13.740	14.800	14.800	691,712
2021-11-22	14.000	14.575	13.835	13.850	13.850	491,098
2021-11-19	13.800	14.800	13.500	14.200	14.200	556,638
2021-11-18	14.500	14.500	13.655	13.925	13.925	485,569
2021-11-17	14.700	14.750	13.831	14.075	14.075	617,667
2021-11-16	13.800	14.370	13.800	14.200	14.200	262,822
2021-11-15	14.500	14.750	13.800	13.800	13.800	205,001
2021-11-12	14.200	15.050	13.700	13.900	13.900	584,272
2021-11-11	14.050	14.625	13.500	14.625	14.625	1,191,868
2021-11-10	14.400	14.700	14.400	14.550	14.550	285,069
2021-11-09	14.600	14.850	14.200	14.400	14.400	246,903
2021-11-08	15.500	15.500	14.600	14.675	14.675	300,789
2021-11-05	14.800	15.000	14.582	15.000	15.000	227,081
2021-11-04	15.000	15.070	14.550	14.725	14.725	527,217
2021-11-03	15.500	15.815	14.095	15.150	15.150	1,272,363
2021-11-02	16.000	16.000	15.400	15.500	15.500	192,213
2021-11-01	15.400	16.900	15.300	16.225	16.225	787,663
2021-10-29	15.550	16.950	15.300	15.300	15.300	75,532
2021-10-28	15.450	16.950	15.366	15.725	15.725	233,847
2021-10-27	15.250	16.950	15.200	15.600	15.600	360,463
2021-10-26	15.400	15.725	15.245	15.500	15.500	696,338
2021-10-25	15.500	17.000	15.300	15.500	15.500	751,708

← NewerPage 21 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.