Shares Magazine
7.62p+0.07 (+0.93%)14 Jul 2025, 16:26
Star Energy Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 7.10p | 7.40p | 7.00p | 7.55p | 25,870 |
| Jul 10, 2025 | 7.02p | 7.56p | 7.00p | 7.29p | 62,497 |
| Jul 9, 2025 | 7.16p | 7.80p | 7.16p | 7.55p | 103,120 |
| Jul 8, 2025 | 7.78p | 8.08p | 7.57p | 7.55p | 102,282 |
| Jul 7, 2025 | 7.60p | 8.09p | 7.60p | 7.85p | 121,683 |
| Jul 4, 2025 | 7.52p | 8.24p | 7.50p | 7.79p | 155,244 |
| Jul 3, 2025 | 7.48p | 8.23p | 7.00p | 7.92p | 208,468 |
| Jul 2, 2025 | 6.54p | 7.19p | 6.54p | 6.95p | 169,574 |
| Jul 1, 2025 | 7.50p | 7.50p | 6.82p | 6.86p | 43,619 |
| Jun 30, 2025 | 6.52p | 7.75p | 6.52p | 7.01p | 247,076 |
| Jun 27, 2025 | 8.00p | 8.00p | 6.83p | 7.14p | 39,286 |
| Jun 26, 2025 | 7.00p | 8.00p | 7.00p | 7.51p | 161,304 |
| Jun 25, 2025 | 7.20p | 7.97p | 6.52p | 7.26p | 705,548 |
| Jun 24, 2025 | 7.28p | 7.50p | 6.50p | 7.09p | 97,238 |
| Jun 23, 2025 | 6.59p | 7.29p | 6.59p | 7.05p | 185,041 |
| Jun 20, 2025 | 7.40p | 7.40p | 6.80p | 7.05p | 92,301 |
| Jun 19, 2025 | 6.80p | 7.38p | 6.80p | 7.18p | 120,210 |
| Jun 18, 2025 | 7.25p | 7.40p | 6.50p | 6.95p | 104,593 |
| Jun 17, 2025 | 6.66p | 7.26p | 6.66p | 6.95p | 1,649 |
| Jun 16, 2025 | 6.98p | 6.98p | 6.50p | 6.75p | 70,872 |
| Jun 13, 2025 | 6.67p | 6.90p | 6.66p | 7.03p | 161,797 |
| Jun 12, 2025 | 6.80p | 6.80p | 6.66p | 6.95p | 16,771 |
| Jun 11, 2025 | 6.86p | 6.86p | 6.66p | 6.95p | 101,812 |
| Jun 10, 2025 | 6.71p | 7.40p | 6.50p | 6.95p | 124,795 |
| Jun 9, 2025 | 6.50p | 7.40p | 6.05p | 6.79p | 543,307 |
| Jun 6, 2025 | 7.48p | 7.50p | 6.60p | 6.71p | 51,844 |
| Jun 5, 2025 | 6.86p | 7.25p | 6.53p | 6.71p | 51,114 |
| Jun 4, 2025 | 7.48p | 7.48p | 6.83p | 7.00p | 411,715 |
| Jun 3, 2025 | 6.66p | 7.48p | 6.66p | 7.15p | 285,057 |
| Jun 2, 2025 | 7.31p | 7.50p | 6.52p | 7.01p | 359,530 |
| May 30, 2025 | 7.10p | 7.50p | 6.52p | 7.15p | 309,452 |
| May 29, 2025 | 6.62p | 7.46p | 6.62p | 7.10p | 556,322 |
| May 28, 2025 | 7.50p | 7.50p | 6.52p | 7.01p | 113,855 |
| May 27, 2025 | 6.50p | 7.84p | 6.33p | 7.01p | 149,711 |
| May 23, 2025 | 6.02p | 6.94p | 6.02p | 6.71p | 5,111 |
| May 22, 2025 | 6.80p | 6.89p | 6.02p | 6.51p | 375,432 |
| May 21, 2025 | 7.00p | 7.00p | 6.02p | 6.66p | 21,133 |
| May 20, 2025 | 7.50p | 7.50p | 6.33p | 6.55p | 61,125 |
| May 19, 2025 | 6.50p | 7.50p | 6.02p | 6.51p | 8,606 |
| May 16, 2025 | 6.90p | 7.00p | 6.22p | 6.51p | 60,391 |
| May 15, 2025 | 6.99p | 6.99p | 6.92p | 6.62p | 5,736 |
| May 14, 2025 | 6.50p | 7.00p | 6.02p | 7.00p | 177,733 |
| May 13, 2025 | 6.96p | 7.12p | 6.02p | 6.51p | 355,297 |
| May 12, 2025 | 6.96p | 6.96p | 6.34p | 6.84p | 382,279 |
| May 9, 2025 | 6.50p | 6.96p | 6.04p | 6.35p | 297,247 |
| May 8, 2025 | 6.86p | 6.94p | 6.60p | 6.74p | 46,534 |
| May 7, 2025 | 6.96p | 6.96p | 6.52p | 6.73p | 119,701 |
| May 6, 2025 | 6.92p | 6.96p | 6.60p | 6.74p | 171,449 |
| May 2, 2025 | 6.98p | 6.98p | 6.54p | 6.80p | 79,756 |
| May 1, 2025 | 6.66p | 7.30p | 6.66p | 6.59p | 59,282 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Qinetiq Group PLC | 508.50 | 4.07 |
| Dowlais Group PLC | 71.30 | 3.71 |
| Just Group PLC | 129.00 | 3.20 |
| Hochschild Mining PLC | 288.60 | 2.85 |
| Hicl Infrastructure PLC | 123.20 | 2.67 |
| Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Bytes Technology Group PLC | 320.80 | -2.43 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |