Star Energy Group Plc (STAR.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:55PM BST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 11.80 | 11.80 | 10.70 | 11.52 | 11.52 | 456,617 |
| Apr 23, 2024 | 11.78 | 11.80 | 11.32 | 11.45 | 11.45 | 981,203 |
| Apr 22, 2024 | 11.45 | 11.80 | 11.11 | 11.65 | 11.65 | 2,319,404 |
| Apr 19, 2024 | 11.02 | 11.65 | 11.00 | 11.18 | 11.18 | 47,583 |
| Apr 18, 2024 | 11.80 | 11.80 | 11.29 | 11.43 | 11.43 | 219,384 |
| Apr 17, 2024 | 10.50 | 11.75 | 10.50 | 11.18 | 11.18 | 451,099 |
| Apr 16, 2024 | 11.50 | 11.75 | 11.25 | 11.63 | 11.63 | 344,717 |
| Apr 15, 2024 | 11.80 | 11.80 | 10.50 | 11.40 | 11.40 | 328,521 |
| Apr 12, 2024 | 11.30 | 12.45 | 10.10 | 11.43 | 11.43 | 1,753,897 |
| Apr 11, 2024 | 10.31 | 10.95 | 10.31 | 10.82 | 10.82 | 459,927 |
| Apr 10, 2024 | 10.05 | 10.95 | 10.05 | 10.50 | 10.50 | 291,464 |
| Apr 09, 2024 | 11.00 | 11.00 | 10.10 | 10.38 | 10.38 | 922,373 |
| Apr 08, 2024 | 9.98 | 11.00 | 9.50 | 10.50 | 10.50 | 2,633,500 |
| Apr 05, 2024 | 10.00 | 10.00 | 9.02 | 9.51 | 9.51 | 147,929 |
| Apr 04, 2024 | 9.94 | 10.00 | 9.35 | 9.66 | 9.66 | 1,135,905 |
| Apr 03, 2024 | 10.25 | 10.90 | 9.79 | 9.89 | 9.89 | 342,644 |
| Apr 02, 2024 | 10.65 | 10.88 | 10.00 | 10.50 | 10.50 | 1,625,946 |
| Mar 28, 2024 | 10.98 | 11.00 | 9.35 | 9.86 | 9.86 | 986,968 |
| Mar 27, 2024 | 9.00 | 10.98 | 8.19 | 10.59 | 10.59 | 2,527,121 |
| Mar 26, 2024 | 8.84 | 9.00 | 8.25 | 8.70 | 8.70 | 409,653 |
| Mar 25, 2024 | 8.90 | 8.90 | 8.16 | 8.65 | 8.65 | 725,380 |
| Mar 22, 2024 | 8.50 | 8.50 | 7.58 | 8.10 | 8.10 | 489,616 |
| Mar 21, 2024 | 7.75 | 9.00 | 7.51 | 8.35 | 8.35 | 1,300,884 |
| Mar 20, 2024 | 7.50 | 7.75 | 7.34 | 7.60 | 7.60 | 415,775 |
| Mar 19, 2024 | 7.82 | 7.82 | 7.54 | 7.71 | 7.71 | 23,715 |
| Mar 18, 2024 | 7.90 | 7.90 | 7.52 | 7.72 | 7.72 | 252,731 |
| Mar 15, 2024 | 7.89 | 8.40 | 7.59 | 7.85 | 7.85 | 549,930 |
| Mar 14, 2024 | 7.70 | 7.93 | 7.70 | 7.80 | 7.80 | 110,544 |
| Mar 13, 2024 | 7.99 | 8.00 | 7.66 | 7.84 | 7.84 | 707,156 |
| Mar 12, 2024 | 7.90 | 8.04 | 7.61 | 7.99 | 7.99 | 713,184 |
| Mar 11, 2024 | 7.70 | 8.46 | 7.50 | 8.07 | 8.07 | 914,807 |
| Mar 08, 2024 | 7.79 | 7.80 | 7.50 | 7.64 | 7.64 | 502,045 |
| Mar 07, 2024 | 7.89 | 7.89 | 7.52 | 7.69 | 7.69 | 509,692 |
| Mar 06, 2024 | 7.59 | 8.23 | 7.57 | 7.92 | 7.92 | 1,040,792 |
| Mar 05, 2024 | 7.51 | 7.92 | 7.51 | 7.70 | 7.70 | 261,006 |
| Mar 04, 2024 | 7.61 | 7.99 | 7.61 | 7.76 | 7.76 | 252,489 |
| Mar 01, 2024 | 7.17 | 8.32 | 7.17 | 7.80 | 7.80 | 2,886,728 |
| Feb 29, 2024 | 7.12 | 8.21 | 7.12 | 7.96 | 7.96 | 895,960 |
| Feb 28, 2024 | 7.50 | 7.88 | 7.50 | 7.72 | 7.72 | 823,881 |
| Feb 27, 2024 | 7.20 | 8.17 | 7.20 | 7.44 | 7.44 | 2,704,608 |
| Feb 26, 2024 | 7.50 | 7.62 | 7.50 | 7.50 | 7.50 | 83,446 |
| Feb 23, 2024 | 7.75 | 7.75 | 7.21 | 7.47 | 7.47 | 640,386 |
| Feb 22, 2024 | 7.74 | 7.74 | 7.31 | 7.39 | 7.39 | 92,477 |
| Feb 21, 2024 | 7.75 | 7.75 | 7.20 | 7.55 | 7.55 | 73,692 |
| Feb 20, 2024 | 7.20 | 7.75 | 7.20 | 7.48 | 7.48 | 197,276 |
| Feb 19, 2024 | 7.40 | 7.69 | 7.40 | 7.48 | 7.48 | 18,703 |
| Feb 16, 2024 | 7.75 | 7.75 | 7.27 | 7.47 | 7.47 | 72,456 |
| Feb 15, 2024 | 7.35 | 7.74 | 7.35 | 7.51 | 7.51 | 191,327 |
| Feb 14, 2024 | 7.64 | 7.75 | 7.40 | 7.51 | 7.51 | 193,113 |
| Feb 13, 2024 | 7.51 | 7.95 | 7.27 | 7.53 | 7.53 | 794,134 |
| Feb 12, 2024 | 8.00 | 8.47 | 7.50 | 7.78 | 7.78 | 1,743,506 |
| Feb 09, 2024 | 7.34 | 7.98 | 7.34 | 7.64 | 7.64 | 46,502 |
| Feb 08, 2024 | 7.50 | 7.99 | 7.27 | 7.75 | 7.75 | 889,603 |
| Feb 07, 2024 | 7.59 | 8.00 | 7.26 | 7.47 | 7.47 | 776,962 |
| Feb 06, 2024 | 8.47 | 8.47 | 7.61 | 7.78 | 7.78 | 1,614,278 |
| Feb 05, 2024 | 8.20 | 9.50 | 8.20 | 8.36 | 8.36 | 333,791 |
| Feb 02, 2024 | 8.97 | 8.97 | 8.01 | 8.26 | 8.26 | 266,475 |
| Feb 01, 2024 | 8.49 | 8.95 | 8.25 | 8.60 | 8.60 | 287,579 |
| Jan 31, 2024 | 8.51 | 8.81 | 8.01 | 8.26 | 8.26 | 502,260 |
| Jan 30, 2024 | 8.99 | 9.49 | 8.68 | 9.01 | 9.01 | 460,589 |
| Jan 29, 2024 | 8.50 | 9.00 | 8.50 | 8.87 | 8.87 | 638,974 |
| Jan 26, 2024 | 8.99 | 9.25 | 8.68 | 8.76 | 8.76 | 482,299 |
| Jan 25, 2024 | 8.99 | 9.08 | 8.62 | 8.75 | 8.75 | 292,320 |
| Jan 24, 2024 | 9.00 | 9.10 | 8.82 | 9.04 | 9.04 | 778,354 |
| Jan 23, 2024 | 8.75 | 9.15 | 8.68 | 8.75 | 8.75 | 178,693 |
| Jan 22, 2024 | 9.05 | 9.05 | 8.50 | 8.74 | 8.74 | 334,028 |
| Jan 19, 2024 | 9.02 | 10.00 | 8.60 | 9.06 | 9.06 | 782,752 |
| Jan 18, 2024 | 9.48 | 9.67 | 9.02 | 9.59 | 9.59 | 691,517 |
| Jan 17, 2024 | 8.79 | 9.72 | 8.27 | 9.51 | 9.51 | 1,412,271 |
| Jan 16, 2024 | 8.24 | 8.99 | 8.24 | 8.61 | 8.61 | 82,211 |
| Jan 15, 2024 | 8.99 | 8.99 | 8.40 | 8.69 | 8.69 | 88,726 |
| Jan 12, 2024 | 8.99 | 8.99 | 8.24 | 8.61 | 8.61 | 37,395 |
| Jan 11, 2024 | 9.00 | 9.00 | 8.50 | 8.74 | 8.74 | 12,299 |
| Jan 10, 2024 | 8.99 | 8.99 | 8.51 | 8.74 | 8.74 | 51,020 |
| Jan 09, 2024 | 8.95 | 9.49 | 8.50 | 9.00 | 9.00 | 174,761 |
| Jan 08, 2024 | 8.82 | 9.08 | 8.51 | 8.76 | 8.76 | 45,633 |
| Jan 05, 2024 | 9.11 | 9.60 | 8.80 | 9.15 | 9.15 | 324,954 |
| Jan 04, 2024 | 9.02 | 10.00 | 8.95 | 9.50 | 9.50 | 487,940 |
| Jan 03, 2024 | 10.12 | 10.12 | 9.15 | 9.89 | 9.89 | 501,189 |
| Jan 02, 2024 | 9.00 | 10.50 | 9.00 | 9.87 | 9.87 | 222,159 |
| Dec 29, 2023 | 9.02 | 9.90 | 9.02 | 9.51 | 9.51 | 114,191 |
| Dec 28, 2023 | 9.35 | 10.50 | 9.00 | 9.65 | 9.65 | 258,059 |
| Dec 27, 2023 | 10.50 | 10.50 | 9.00 | 9.91 | 9.91 | 168,367 |
| Dec 22, 2023 | 9.90 | 10.98 | 9.53 | 10.14 | 10.14 | 428,509 |
| Dec 21, 2023 | 9.50 | 10.12 | 8.82 | 9.61 | 9.61 | 817,239 |
| Dec 20, 2023 | 8.72 | 8.95 | 8.20 | 8.60 | 8.60 | 706,933 |
| Dec 19, 2023 | 8.00 | 9.00 | 7.80 | 8.51 | 8.51 | 3,192,244 |
| Dec 18, 2023 | 7.60 | 8.50 | 7.60 | 7.90 | 7.90 | 402,681 |
| Dec 15, 2023 | 7.95 | 8.49 | 7.55 | 8.02 | 8.02 | 69,879 |
| Dec 14, 2023 | 7.61 | 8.49 | 7.55 | 7.93 | 7.93 | 213,841 |
| Dec 13, 2023 | 8.50 | 8.50 | 7.61 | 8.05 | 8.05 | 82,282 |
| Dec 12, 2023 | 8.00 | 8.51 | 7.68 | 8.00 | 8.00 | 408,242 |
| Dec 11, 2023 | 7.95 | 7.95 | 7.60 | 7.99 | 7.99 | 292,596 |
| Dec 08, 2023 | 8.00 | 8.05 | 7.50 | 7.93 | 7.93 | 355,235 |
| Dec 07, 2023 | 8.49 | 8.49 | 7.76 | 8.00 | 8.00 | 298,704 |
| Dec 06, 2023 | 7.62 | 8.15 | 7.62 | 8.00 | 8.00 | 44,103 |
| Dec 05, 2023 | 8.00 | 8.49 | 7.51 | 8.07 | 8.07 | 175,427 |
| Dec 04, 2023 | 7.96 | 8.28 | 7.51 | 8.15 | 8.15 | 674,370 |
| Dec 01, 2023 | 7.54 | 8.50 | 7.54 | 8.15 | 8.15 | 541,914 |
| Nov 30, 2023 | 8.35 | 8.46 | 7.97 | 7.93 | 7.93 | 805,962 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.