Market data

Select a section

Starcom

(STAR)
Sector: Gas, Water & Multiutilities
7.57p
0.00p 0.00
Last updated: 12:25:46

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 7.30p 7.95p 7.31p 7.57p 480,444
18/09/2024 7.30p 7.67p 7.20p 7.57p 3,444,145
17/09/2024 7.44p 7.88p 7.22p 7.36p 224,950
16/09/2024 7.40p 7.87p 7.43p 7.87p 63,784
13/09/2024 7.40p 7.67p 7.36p 7.68p 90,257
12/09/2024 7.96p 7.96p 7.40p 7.87p 70,639
11/09/2024 7.50p 7.87p 7.50p 7.75p 21,134
10/09/2024 7.90p 7.90p 7.62p 7.75p 56,744
09/09/2024 7.40p 7.99p 7.50p 7.99p 64,488
06/09/2024 7.40p 8.40p 7.30p 7.87p 419,674
05/09/2024 8.00p 8.00p 7.45p 7.64p 96,195
04/09/2024 7.60p 8.36p 7.50p 7.87p 215,308
03/09/2024 8.00p 8.16p 7.64p 8.09p 27,381
02/09/2024 8.00p 8.25p 7.50p 7.84p 612,858
30/08/2024 8.00p 8.98p 8.02p 8.44p 1,415
29/08/2024 8.00p 8.45p 8.02p 8.50p 8,400
28/08/2024 8.00p 8.50p 8.10p 8.50p 28,175
27/08/2024 8.00p 8.56p 8.00p 8.45p 85,578
26/08/2024 8.50p 8.80p 8.08p 8.51p 17,293
23/08/2024 8.50p 8.80p 8.08p 8.51p 17,293
22/08/2024 8.50p 8.80p 8.08p 8.51p 17,293
21/08/2024 8.14p 8.98p 8.00p 8.00p 217,054
20/08/2024 8.88p 8.88p 8.04p 8.49p 138,949
19/08/2024 8.42p 8.53p 8.22p 8.68p 411,108
16/08/2024 8.62p 8.98p 8.50p 8.68p 206,532
15/08/2024 8.98p 8.98p 7.82p 8.79p 310,896
14/08/2024 8.00p 8.78p 8.00p 8.20p 22,103
13/08/2024 8.22p 8.39p 8.00p 8.20p 799,146
12/08/2024 7.50p 8.24p 7.50p 8.05p 120,190
09/08/2024 8.42p 8.42p 7.56p 7.95p 186,105
08/08/2024 7.98p 7.98p 7.42p 7.67p 59,209
07/08/2024 7.98p 7.98p 7.40p 7.65p 202,656
06/08/2024 8.00p 8.36p 7.35p 7.53p 128,843
05/08/2024 8.00p 8.00p 7.22p 7.60p 20,394
02/08/2024 7.42p 8.36p 7.42p 7.88p 162,623
01/08/2024 7.52p 7.99p 7.25p 7.65p 82,933
31/07/2024 7.40p 7.92p 7.40p 7.70p 71,657
30/07/2024 7.40p 7.92p 7.40p 7.69p 19,264
29/07/2024 7.46p 7.76p 7.20p 7.70p 33,008
26/07/2024 7.20p 7.81p 7.18p 7.60p 135,837
25/07/2024 7.50p 7.60p 7.28p 7.60p 342
24/07/2024 7.50p 7.77p 7.28p 7.69p 105,939
23/07/2024 7.50p 7.85p 7.50p 7.74p 59,030
22/07/2024 7.50p 7.98p 7.51p 7.74p 66,210
19/07/2024 7.50p 7.95p 7.50p 7.74p 139,360
18/07/2024 7.60p 7.96p 7.60p 7.84p 19,037
17/07/2024 7.98p 7.98p 7.52p 7.75p 106,216
16/07/2024 7.62p 8.19p 7.33p 7.77p 14,777
15/07/2024 7.62p 8.08p 7.30p 7.79p 14,615
12/07/2024 7.62p 8.48p 7.60p 7.60p 229,981
11/07/2024 7.20p 8.50p 7.20p 7.96p 289,444
10/07/2024 7.42p 8.48p 7.40p 7.65p 171,601
09/07/2024 7.98p 8.05p 7.60p 8.05p 23,959
08/07/2024 7.50p 8.44p 7.50p 7.92p 149,116
05/07/2024 8.00p 8.50p 7.30p 7.68p 49,510
04/07/2024 7.70p 8.11p 7.53p 7.95p 33,529
03/07/2024 7.70p 7.83p 7.32p 7.83p 64,396
02/07/2024 7.70p 7.98p 7.02p 7.68p 476,882
01/07/2024 7.00p 8.00p 7.00p 7.85p 139,767
28/06/2024 7.52p 7.80p 7.24p 7.38p 186,351
27/06/2024 7.52p 7.78p 7.00p 7.74p 143,958
26/06/2024 7.72p 8.48p 7.30p 7.35p 302,897
25/06/2024 8.00p 8.05p 7.62p 8.05p 134,496
24/06/2024 7.98p 8.50p 7.52p 8.00p 255,155
21/06/2024 7.80p 8.15p 7.53p 7.66p 146,733
20/06/2024 7.80p 8.29p 7.60p 8.00p 183,624
19/06/2024 8.48p 8.48p 7.65p 7.76p 375,499
18/06/2024 8.26p 8.74p 7.72p 8.10p 1,084,512
17/06/2024 8.00p 8.80p 8.00p 8.25p 1,165,018
14/06/2024 9.02p 9.06p 8.05p 8.60p 864,280
13/06/2024 9.78p 9.78p 9.02p 9.40p 118,262
12/06/2024 9.30p 10.75p 9.02p 9.54p 325,862
11/06/2024 10.00p 10.00p 9.45p 9.96p 47,035
10/06/2024 9.90p 9.98p 9.20p 9.63p 249,218
07/06/2024 9.90p 10.30p 9.52p 9.73p 452,602
06/06/2024 9.60p 10.25p 9.67p 9.88p 26,283
05/06/2024 9.60p 10.20p 9.67p 9.87p 279,976
04/06/2024 9.60p 10.25p 9.60p 9.93p 631,648
03/06/2024 9.90p 10.25p 9.45p 9.94p 243,631
31/05/2024 9.28p 9.68p 9.31p 9.58p 200,843
30/05/2024 9.28p 9.98p 9.28p 9.30p 508,343
29/05/2024 9.56p 9.98p 9.28p 9.63p 92,318
28/05/2024 9.30p 10.00p 9.28p 9.79p 167,695
27/05/2024 9.50p 10.25p 9.31p 9.53p 428,970
24/05/2024 9.50p 10.25p 9.31p 9.53p 428,970
23/05/2024 9.00p 9.88p 9.54p 9.88p 16,489
22/05/2024 9.00p 9.93p 9.24p 9.93p 187,310
21/05/2024 9.00p 9.74p 8.92p 9.59p 382,717
20/05/2024 9.02p 9.94p 8.62p 9.24p 362,794
17/05/2024 9.94p 9.94p 9.02p 9.04p 55,521
16/05/2024 9.30p 9.50p 9.03p 9.05p 75,266
15/05/2024 9.30p 9.49p 8.83p 9.14p 170,847
14/05/2024 9.30p 9.47p 8.70p 9.47p 527,903
13/05/2024 9.30p 9.98p 8.60p 9.03p 883,139
10/05/2024 9.50p 10.75p 9.10p 9.32p 880,181
09/05/2024 10.00p 10.40p 9.45p 9.45p 796,738
08/05/2024 10.80p 11.00p 10.00p 10.50p 749,339
07/05/2024 11.05p 11.95p 10.60p 11.10p 452,737
06/05/2024 11.50p 11.80p 11.05p 11.50p 108,890
03/05/2024 11.50p 11.80p 11.05p 11.50p 108,890
02/05/2024 11.75p 12.00p 11.05p 11.53p 310,263
01/05/2024 11.75p 12.45p 11.70p 11.78p 521,001
30/04/2024 11.95p 12.45p 11.95p 12.00p 242,192
29/04/2024 12.45p 12.50p 11.95p 12.23p 744,909
26/04/2024 11.75p 12.20p 11.93p 12.10p 178,432
25/04/2024 11.75p 12.50p 11.26p 12.08p 3,314,199
24/04/2024 11.80p 11.80p 10.70p 11.53p 456,599
23/04/2024 11.45p 11.80p 11.32p 11.45p 981,203
22/04/2024 11.45p 11.80p 11.11p 11.65p 2,319,404
19/04/2024 11.80p 11.65p 11.00p 11.18p 47,583
18/04/2024 11.80p 11.80p 11.29p 11.43p 219,384
17/04/2024 10.50p 11.75p 10.50p 11.18p 451,099
16/04/2024 11.50p 11.75p 11.25p 11.63p 344,717
15/04/2024 11.80p 11.80p 10.50p 11.40p 328,471
12/04/2024 11.30p 12.45p 10.10p 11.43p 1,753,897
11/04/2024 10.05p 10.95p 10.31p 10.83p 459,927
10/04/2024 10.05p 10.95p 10.05p 10.50p 291,464
09/04/2024 11.00p 11.00p 10.10p 10.38p 922,365
08/04/2024 9.98p 11.00p 9.50p 10.50p 2,633,500
05/04/2024 10.00p 10.00p 9.02p 9.51p 147,929
04/04/2024 9.94p 10.75p 9.35p 9.66p 1,018,658
03/04/2024 10.25p 10.90p 9.79p 9.89p 342,644
02/04/2024 10.65p 10.88p 10.00p 10.50p 1,435,994
01/04/2024 10.98p 11.00p 9.35p 9.87p 986,785
29/03/2024 10.98p 11.00p 9.35p 9.87p 986,785
28/03/2024 10.98p 11.00p 9.35p 9.87p 986,785
27/03/2024 9.00p 10.98p 8.19p 10.59p 2,527,002
26/03/2024 8.90p 9.00p 8.25p 8.71p 409,653
25/03/2024 8.90p 8.90p 8.16p 8.65p 725,157
22/03/2024 8.50p 8.50p 7.58p 8.10p 489,616
21/03/2024 7.75p 9.00p 7.51p 8.36p 1,300,884
20/03/2024 7.50p 7.75p 7.34p 7.60p 415,775
19/03/2024 7.90p 7.82p 7.54p 7.71p 23,715

Market data

Select a section