Star Energy Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 8.060 | 9.160 | 8.060 | 8.460 | 8.460 | 95,187 |
| 2024-11-22 | 8.140 | 8.511 | 8.100 | 8.340 | 8.340 | 141,618 |
| 2024-11-21 | 8.220 | 9.040 | 8.220 | 8.900 | 8.900 | 18,420 |
| 2024-11-20 | 8.180 | 8.900 | 8.180 | 8.770 | 8.770 | 75,608 |
| 2024-11-19 | 8.780 | 9.174 | 8.520 | 8.940 | 8.940 | 62,921 |
| 2024-11-18 | 8.520 | 9.240 | 8.060 | 8.520 | 8.520 | 431,368 |
| 2024-11-15 | 9.480 | 9.480 | 8.540 | 9.010 | 9.010 | 135,990 |
| 2024-11-14 | 8.060 | 9.430 | 8.060 | 9.240 | 9.240 | 675,809 |
| 2024-11-13 | 9.760 | 9.760 | 8.040 | 8.550 | 8.550 | 663,964 |
| 2024-11-12 | 6.940 | 9.760 | 6.940 | 9.010 | 9.010 | 8,533,864 |
| 2024-11-11 | 6.780 | 6.930 | 6.410 | 6.930 | 6.930 | 104,616 |
| 2024-11-08 | 6.020 | 7.000 | 6.020 | 6.760 | 6.760 | 184,728 |
| 2024-11-07 | 6.840 | 7.480 | 6.020 | 6.430 | 6.430 | 5,365 |
| 2024-11-06 | 7.500 | 7.500 | 6.312 | 6.990 | 6.990 | 72,462 |
| 2024-11-05 | 6.356 | 6.951 | 6.356 | 6.750 | 6.750 | 7,584 |
| 2024-11-04 | 7.420 | 7.420 | 6.080 | 6.750 | 6.750 | 18,479 |
| 2024-11-01 | 7.500 | 7.500 | 6.020 | 6.750 | 6.750 | 123,198 |
| 2024-10-31 | 6.540 | 7.070 | 6.540 | 6.740 | 6.740 | 397,098 |
| 2024-10-30 | 6.540 | 7.300 | 6.540 | 6.740 | 6.740 | 1,660 |
| 2024-10-29 | 6.850 | 7.300 | 6.344 | 6.740 | 6.740 | 76,454 |
| 2024-10-28 | 6.344 | 7.500 | 6.000 | 6.740 | 6.740 | 3,594 |
| 2024-10-25 | 7.480 | 7.500 | 6.000 | 6.740 | 6.740 | 61,014 |
| 2024-10-24 | 6.791 | 7.080 | 6.708 | 7.080 | 7.080 | 12,000 |
| 2024-10-23 | 7.460 | 7.460 | 6.120 | 6.790 | 6.790 | 68,916 |
| 2024-10-22 | 7.160 | 7.480 | 6.000 | 6.790 | 6.790 | 558,102 |
| 2024-10-21 | 6.160 | 7.480 | 6.160 | 7.000 | 7.000 | 97,385 |
| 2024-10-18 | 7.000 | 7.000 | 6.560 | 6.830 | 6.830 | 4,236 |
| 2024-10-17 | 6.900 | 7.354 | 6.560 | 6.850 | 6.850 | 28,702 |
| 2024-10-16 | 6.000 | 7.000 | 6.000 | 6.820 | 6.820 | 411,114 |
| 2024-10-15 | 6.720 | 7.100 | 6.720 | 6.720 | 6.720 | 42,474 |
| 2024-10-14 | 6.860 | 7.100 | 6.811 | 7.100 | 7.100 | 17,830 |
| 2024-10-11 | 6.740 | 7.070 | 6.720 | 7.070 | 7.070 | 25,605 |
| 2024-10-10 | 6.720 | 7.000 | 6.720 | 6.900 | 6.900 | 18,757 |
| 2024-10-09 | 6.848 | 7.465 | 6.848 | 7.100 | 7.100 | 28,400 |
| 2024-10-08 | 6.720 | 7.050 | 6.720 | 7.050 | 7.050 | 489,347 |
| 2024-10-07 | 6.400 | 7.500 | 6.400 | 7.100 | 7.100 | 76,886 |
| 2024-10-04 | 7.000 | 7.000 | 6.418 | 6.940 | 6.940 | 322,016 |
| 2024-10-03 | 7.000 | 7.480 | 6.020 | 6.970 | 6.970 | 797,019 |
| 2024-10-02 | 6.700 | 7.200 | 6.700 | 7.120 | 7.120 | 263,911 |
| 2024-10-01 | 7.000 | 8.080 | 6.500 | 6.560 | 6.560 | 763,017 |
| 2024-09-30 | 7.000 | 7.680 | 7.000 | 7.350 | 7.350 | 119,700 |
| 2024-09-27 | 8.180 | 8.180 | 7.098 | 7.490 | 7.490 | 338,854 |
| 2024-09-26 | 7.300 | 8.320 | 7.088 | 7.440 | 7.440 | 37,324 |
| 2024-09-25 | 7.285 | 7.719 | 7.260 | 7.580 | 7.580 | 108,206 |
| 2024-09-24 | 7.800 | 7.800 | 7.270 | 7.580 | 7.580 | 39,331 |
| 2024-09-23 | 7.200 | 8.220 | 7.200 | 7.880 | 7.880 | 234,285 |
| 2024-09-20 | 7.400 | 7.595 | 7.200 | 7.490 | 7.490 | 165,784 |
| 2024-09-19 | 7.650 | 7.980 | 7.312 | 7.590 | 7.590 | 480,944 |
| 2024-09-18 | 7.300 | 7.668 | 7.200 | 7.570 | 7.570 | 3,444,145 |
| 2024-09-17 | 7.440 | 7.880 | 7.220 | 7.360 | 7.360 | 224,950 |
| 2024-09-16 | 7.870 | 7.870 | 7.429 | 7.870 | 7.870 | 63,784 |
| 2024-09-13 | 7.400 | 7.669 | 7.364 | 7.580 | 7.580 | 90,257 |
| 2024-09-12 | 7.960 | 7.960 | 7.400 | 7.680 | 7.680 | 70,639 |
| 2024-09-11 | 7.500 | 7.870 | 7.500 | 7.870 | 7.870 | 21,134 |
| 2024-09-10 | 7.900 | 7.900 | 7.620 | 7.750 | 7.750 | 56,744 |
| 2024-09-09 | 7.500 | 7.990 | 7.500 | 7.990 | 7.990 | 64,488 |
| 2024-09-06 | 7.400 | 8.400 | 7.300 | 7.870 | 7.870 | 419,674 |
| 2024-09-05 | 8.000 | 8.000 | 7.450 | 7.640 | 7.640 | 96,195 |
| 2024-09-04 | 7.600 | 8.360 | 7.500 | 7.870 | 7.870 | 215,308 |
| 2024-09-03 | 7.751 | 8.155 | 7.645 | 8.090 | 8.090 | 27,381 |
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.