Starcom

(STAR)
Sector: Gas, Water & Multiutilities
7.26p
0.17p 2.40
Last updated: 16:50:56

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 7.28p 7.50p 6.50p 7.09p 97,239
23/06/2025 6.80p 7.30p 6.59p 7.05p 185,041
20/06/2025 6.80p 7.40p 6.81p 7.05p 92,302
19/06/2025 6.80p 7.38p 6.80p 7.18p 120,210
18/06/2025 6.98p 7.40p 6.50p 6.95p 104,593
17/06/2025 6.98p 7.27p 6.66p 6.95p 1,649
16/06/2025 6.98p 6.98p 6.50p 6.75p 70,873
13/06/2025 6.50p 7.03p 6.66p 7.03p 161,797
12/06/2025 6.50p 6.95p 6.66p 6.95p 16,771
11/06/2025 6.50p 6.95p 6.66p 6.95p 101,812
10/06/2025 6.50p 7.40p 6.50p 6.95p 124,795
09/06/2025 6.50p 7.40p 6.05p 6.79p 543,308
06/06/2025 7.48p 7.50p 6.60p 6.71p 51,845
05/06/2025 7.48p 7.25p 6.53p 6.71p 51,114
04/06/2025 7.48p 7.48p 6.83p 7.00p 411,715
03/06/2025 6.66p 7.48p 6.66p 7.15p 135,058
02/06/2025 7.10p 7.50p 6.52p 7.01p 259,530
30/05/2025 7.10p 7.50p 6.52p 7.15p 309,453
29/05/2025 6.62p 7.46p 6.62p 7.10p 556,323
28/05/2025 7.50p 7.50p 6.52p 7.01p 113,855
27/05/2025 6.50p 7.84p 6.33p 7.01p 149,711
26/05/2025 6.50p 6.94p 6.02p 6.71p 5,111
23/05/2025 6.50p 6.94p 6.02p 6.71p 5,111
22/05/2025 6.50p 6.89p 6.02p 6.51p 375,432
21/05/2025 6.50p 7.00p 6.02p 6.66p 21,133
20/05/2025 6.50p 7.50p 6.33p 6.55p 61,125
19/05/2025 6.50p 7.50p 6.02p 6.51p 8,606
16/05/2025 6.50p 7.00p 6.22p 6.51p 60,392
15/05/2025 6.50p 6.99p 6.62p 6.62p 5,736
14/05/2025 6.50p 7.00p 6.02p 7.00p 177,733
13/05/2025 6.96p 7.12p 6.02p 6.51p 355,297
12/05/2025 6.96p 6.96p 6.34p 6.84p 382,278
09/05/2025 6.50p 6.96p 6.04p 6.35p 297,248
08/05/2025 6.66p 6.94p 6.60p 6.74p 46,534
07/05/2025 6.66p 6.96p 6.52p 6.73p 119,701
06/05/2025 6.66p 6.96p 6.60p 6.74p 171,447
05/05/2025 6.66p 6.98p 6.54p 6.80p 79,757
02/05/2025 6.66p 6.98p 6.54p 6.80p 79,757
01/05/2025 6.66p 7.30p 6.59p 6.59p 59,282
30/04/2025 6.50p 6.95p 6.50p 6.95p 20,688
29/04/2025 7.00p 7.31p 6.65p 6.96p 80,461
28/04/2025 7.48p 7.24p 6.86p 7.01p 4,226
25/04/2025 7.48p 7.50p 6.85p 6.99p 58,773
24/04/2025 6.52p 7.43p 6.52p 7.00p 11,623
23/04/2025 6.72p 7.32p 6.54p 6.99p 218,982
22/04/2025 6.02p 6.74p 6.00p 6.37p 49,444
21/04/2025 6.50p 6.85p 6.50p 6.74p 30,552
18/04/2025 6.50p 6.85p 6.50p 6.74p 30,552
17/04/2025 6.50p 6.85p 6.50p 6.74p 30,552
16/04/2025 7.00p 6.98p 6.54p 6.76p 56,131
15/04/2025 7.00p 6.84p 6.10p 6.84p 47,179
14/04/2025 7.00p 6.88p 6.02p 6.79p 21,999
11/04/2025 7.00p 7.00p 6.02p 6.54p 145,803
10/04/2025 7.00p 7.00p 6.08p 6.74p 24,567
09/04/2025 6.00p 6.98p 6.13p 6.50p 49,336
08/04/2025 6.00p 6.98p 6.00p 6.64p 120,734
07/04/2025 6.50p 6.98p 6.00p 6.50p 313,702
04/04/2025 7.20p 7.48p 6.83p 6.83p 135,051
03/04/2025 7.06p 7.10p 6.60p 6.86p 414,518
02/04/2025 7.00p 7.78p 7.05p 7.25p 253,000
01/04/2025 7.00p 7.38p 7.00p 7.19p 345,085
31/03/2025 7.02p 7.48p 6.82p 7.00p 247,969
28/03/2025 7.48p 7.48p 7.00p 7.24p 253,557
27/03/2025 7.02p 7.39p 7.00p 7.39p 18,862
26/03/2025 7.02p 7.98p 7.06p 7.52p 143,483
25/03/2025 7.02p 7.53p 7.13p 7.53p 37,282
24/03/2025 7.02p 7.39p 7.02p 7.39p 784
21/03/2025 7.10p 7.80p 7.05p 7.49p 29,946
20/03/2025 7.10p 7.80p 7.05p 7.49p 5,140
19/03/2025 7.10p 7.98p 7.00p 7.49p 370,735
18/03/2025 7.00p 7.67p 7.13p 7.44p 48,003
17/03/2025 7.00p 7.98p 7.00p 7.54p 105,389
14/03/2025 7.18p 7.41p 7.18p 7.26p 76,793
13/03/2025 7.02p 7.49p 7.00p 7.17p 58,239
12/03/2025 7.02p 7.98p 6.82p 7.15p 511,540
11/03/2025 7.20p 7.44p 7.20p 7.30p 12,102
10/03/2025 7.02p 8.20p 7.02p 7.21p 103,716
07/03/2025 7.02p 7.76p 7.02p 7.40p 20,701
06/03/2025 7.02p 8.20p 7.02p 7.56p 172,178
05/03/2025 8.20p 8.20p 7.04p 7.50p 84,699
04/03/2025 8.22p 8.22p 7.50p 7.61p 324,059
03/03/2025 8.18p 8.46p 7.62p 8.21p 195,770
28/02/2025 8.00p 8.59p 7.62p 8.15p 390,010
27/02/2025 8.00p 8.98p 7.86p 8.19p 269,443
26/02/2025 8.02p 8.86p 8.00p 8.49p 136,271
25/02/2025 8.88p 8.88p 8.02p 8.22p 155,094
24/02/2025 8.50p 8.50p 8.02p 8.50p 76,885
21/02/2025 8.52p 8.68p 8.00p 8.36p 145,934
20/02/2025 8.52p 8.83p 8.33p 8.51p 161,788
19/02/2025 8.48p 8.90p 8.27p 8.51p 454,232
18/02/2025 7.50p 8.48p 7.50p 7.94p 261,176
17/02/2025 7.64p 8.50p 7.64p 8.16p 133,536
14/02/2025 7.68p 8.48p 7.78p 8.14p 200,891
13/02/2025 7.68p 8.00p 7.52p 7.99p 1,620
12/02/2025 7.68p 7.99p 7.60p 7.99p 222,880
11/02/2025 7.68p 7.97p 7.68p 7.97p 5,706
10/02/2025 7.50p 8.24p 7.50p 7.86p 101,718
07/02/2025 7.80p 8.36p 7.80p 7.99p 17,079
06/02/2025 8.48p 8.48p 7.65p 8.14p 81,125
05/02/2025 7.50p 8.24p 7.50p 8.24p 212,911
04/02/2025 7.50p 8.88p 7.50p 8.09p 85,577
03/02/2025 7.50p 8.86p 7.75p 8.09p 26,590
31/01/2025 7.50p 8.49p 7.50p 8.35p 144,654
30/01/2025 7.50p 8.25p 7.50p 8.25p 5,650
29/01/2025 7.50p 8.24p 7.64p 8.24p 15,020
28/01/2025 7.50p 8.67p 7.50p 8.25p 65,407
27/01/2025 8.00p 8.59p 8.00p 8.00p 245,798
24/01/2025 8.04p 8.66p 8.00p 8.32p 57,602
23/01/2025 8.64p 8.80p 8.04p 8.42p 202,609
22/01/2025 8.50p 8.70p 8.11p 8.65p 143,161
21/01/2025 7.52p 8.36p 7.81p 8.21p 285,575
20/01/2025 7.52p 8.50p 7.52p 8.03p 25,206
17/01/2025 7.84p 8.36p 7.84p 8.00p 189,993
16/01/2025 7.50p 8.42p 7.50p 7.69p 496,968
15/01/2025 7.50p 8.26p 7.50p 7.69p 155,292
14/01/2025 7.50p 8.48p 7.50p 7.87p 187,075
13/01/2025 8.50p 8.50p 7.74p 7.74p 10,080
10/01/2025 7.70p 7.88p 7.53p 7.62p 312,896
09/01/2025 7.70p 7.74p 7.35p 7.74p 131,301
08/01/2025 7.16p 8.02p 7.16p 7.79p 586,766
07/01/2025 7.16p 7.98p 7.16p 7.51p 44,461
06/01/2025 7.14p 7.80p 7.10p 7.49p 136,095
03/01/2025 7.10p 7.98p 7.10p 7.10p 95,509
02/01/2025 8.00p 8.00p 7.00p 7.40p 130,802
01/01/2025 7.46p 7.98p 7.00p 7.22p 138,116
31/12/2024 7.46p 7.98p 7.00p 7.22p 138,116
30/12/2024 7.00p 7.46p 7.00p 7.23p 146,084
27/12/2024 7.00p 7.46p 7.00p 7.23p 243,549
26/12/2024 7.00p 7.49p 7.12p 7.49p 240
25/12/2024 7.00p 7.49p 7.12p 7.49p 240