Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

Starcom Historic Prices

 
     
Date Open High Low Close Volume
Aug 22, 2019 1.26 1.29 1.25 1.25 1,036,518
Aug 21, 2019 1.26 1.26 1.26 1.30 672,168
Aug 20, 2019 1.39 1.40 1.26 1.30 2,718,119
Aug 19, 2019 1.26 1.40 1.26 1.35 2,828,166
Aug 16, 2019 1.25 1.34 1.25 1.30 2,374,909
Aug 15, 2019 1.11 1.24 1.05 1.20 6,233,916
Aug 14, 2019 1.12 1.18 1.07 1.13 1,230,852
Aug 13, 2019 1.18 1.18 1.07 1.20 7,912,026
Aug 12, 2019 1.27 1.27 0.00 1.20 3,496,069
Aug 9, 2019 1.27 1.33 1.26 1.30 1,666,372
Aug 8, 2019 1.26 1.33 1.26 1.30 970,751
Aug 7, 2019 1.25 1.27 1.21 1.28 2,832,864
Aug 6, 2019 1.33 1.33 1.22 1.30 992,624
Aug 5, 2019 1.29 0.00 1.32 1.38 1,872,258
Aug 2, 2019 1.29 1.39 1.29 1.35 1,055,824
Aug 1, 2019 1.27 1.30 1.22 1.30 2,143,536
Jul 31, 2019 1.28 1.28 1.25 1.28 998,681
Jul 30, 2019 1.25 1.28 1.25 1.28 596,879
Jul 29, 2019 1.30 1.30 1.25 1.28 3,093,376
Jul 26, 2019 1.28 1.28 1.27 1.28 5,073,684
Jul 25, 2019 1.34 1.34 1.28 1.33 658,319
Jul 24, 2019 1.28 1.36 1.28 1.33 982,598
Jul 23, 2019 1.32 1.37 1.26 1.33 2,625,141
Jul 22, 2019 1.33 1.33 1.25 1.30 3,054,379
Jul 19, 2019 1.30 1.35 1.30 1.35 712,232
Jul 18, 2019 1.39 1.40 1.30 1.35 1,625,943
Jul 17, 2019 1.37 1.37 1.31 1.35 1,982,825
Jul 16, 2019 1.38 1.38 1.33 1.35 561,170
Jul 15, 2019 1.33 1.39 1.33 1.35 726,795
Jul 12, 2019 0.00 0.00 0.00 1.33 448,699
Jul 11, 2019 1.34 1.38 1.33 1.35 625,827
Jul 10, 2019 1.33 1.43 1.33 1.38 956,848
Jul 9, 2019 1.34 1.34 1.34 1.38 52,765
Jul 8, 2019 1.34 1.34 1.34 1.38 252,246
Jul 5, 2019 1.38 1.43 1.32 1.38 2,187,781
Jul 4, 2019 1.51 1.52 1.34 1.45 4,405,109
Jul 3, 2019 1.50 1.54 1.50 1.53 1,742,731
Jul 2, 2019 1.52 1.60 1.50 1.55 1,117,371
Jul 1, 2019 1.53 1.54 1.50 1.55 1,120,612
Jun 28, 2019 1.54 1.54 1.50 1.58 697,475
Jun 27, 2019 1.65 1.65 1.55 1.60 2,830,600
Jun 26, 2019 1.70 1.72 1.60 1.65 3,537,265
Jun 25, 2019 1.62 1.72 1.58 1.65 2,547,380
Jun 24, 2019 1.67 1.71 1.56 1.58 2,181,984
Jun 21, 2019 1.71 1.71 1.66 1.70 749,375
Jun 20, 2019 1.70 1.74 1.63 1.70 5,333,876
Jun 19, 2019 1.69 1.87 1.63 1.75 7,210,314
Jun 18, 2019 1.53 1.75 1.50 1.65 4,819,070
Jun 17, 2019 1.53 1.53 1.40 1.50 1,950,409
Jun 14, 2019 1.49 1.54 1.43 1.48 3,626,841
Showing 1 to 50 of 261