8.30p-0.21 (-2.47%)23 Aug 2024, 15:53
Star Energy Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 8.08p | 8.49p | 8.08p | 8.30p | 6,613 |
Aug 22, 2024 | 8.50p | 8.80p | 8.07p | 8.51p | 17,293 |
Aug 21, 2024 | 8.14p | 8.98p | 8.00p | 8.00p | 217,054 |
Aug 20, 2024 | 8.88p | 8.88p | 8.04p | 8.49p | 138,948 |
Aug 19, 2024 | 8.42p | 8.64p | 8.02p | 8.42p | 535,448 |
Aug 16, 2024 | 8.62p | 8.98p | 8.50p | 8.68p | 206,532 |
Aug 15, 2024 | 8.98p | 8.98p | 7.82p | 8.79p | 310,896 |
Aug 14, 2024 | 8.00p | 8.78p | 8.00p | 8.20p | 22,102 |
Aug 13, 2024 | 8.22p | 8.38p | 8.00p | 8.20p | 799,146 |
Aug 12, 2024 | 7.50p | 8.24p | 7.50p | 8.05p | 120,189 |
Aug 9, 2024 | 8.42p | 8.42p | 7.56p | 7.95p | 186,104 |
Aug 8, 2024 | 7.98p | 7.98p | 7.42p | 7.67p | 59,209 |
Aug 7, 2024 | 7.98p | 7.98p | 7.40p | 7.65p | 202,656 |
Aug 6, 2024 | 8.00p | 8.36p | 7.35p | 7.53p | 128,842 |
Aug 5, 2024 | 8.00p | 8.00p | 7.22p | 7.60p | 20,394 |
Aug 2, 2024 | 7.42p | 8.36p | 7.42p | 7.88p | 162,623 |
Aug 1, 2024 | 7.52p | 7.99p | 7.25p | 7.65p | 82,933 |
Jul 31, 2024 | 7.40p | 7.92p | 7.40p | 7.70p | 71,657 |
Jul 30, 2024 | 7.40p | 7.92p | 7.40p | 7.69p | 19,264 |
Jul 29, 2024 | 7.46p | 7.76p | 7.20p | 7.70p | 33,008 |
Jul 26, 2024 | 7.20p | 7.81p | 7.18p | 7.64p | 135,837 |
Jul 25, 2024 | 7.28p | 7.28p | 7.28p | 7.60p | 342 |
Jul 24, 2024 | 7.50p | 7.77p | 7.28p | 7.69p | 105,939 |
Jul 23, 2024 | 7.55p | 7.85p | 7.50p | 7.74p | 59,030 |
Jul 22, 2024 | 7.60p | 7.98p | 7.51p | 7.74p | 66,210 |
Jul 19, 2024 | 7.50p | 7.95p | 7.50p | 7.74p | 139,360 |
Jul 18, 2024 | 7.60p | 7.96p | 7.60p | 7.84p | 19,037 |
Jul 17, 2024 | 7.98p | 7.98p | 7.52p | 7.75p | 106,216 |
Jul 16, 2024 | 8.16p | 8.19p | 7.33p | 7.77p | 14,777 |
Jul 15, 2024 | 7.30p | 8.07p | 7.30p | 7.79p | 14,615 |
Jul 12, 2024 | 7.62p | 8.48p | 7.60p | 7.60p | 229,980 |
Jul 11, 2024 | 7.20p | 8.50p | 7.20p | 7.96p | 289,444 |
Jul 10, 2024 | 7.42p | 8.48p | 7.40p | 7.65p | 171,601 |
Jul 9, 2024 | 7.98p | 7.98p | 7.60p | 8.05p | 23,959 |
Jul 8, 2024 | 7.50p | 8.44p | 7.50p | 7.92p | 149,116 |
Jul 5, 2024 | 8.00p | 8.50p | 7.30p | 7.68p | 49,510 |
Jul 4, 2024 | 7.53p | 8.11p | 7.53p | 7.95p | 33,529 |
Jul 3, 2024 | 7.77p | 7.77p | 7.32p | 7.83p | 64,396 |
Jul 2, 2024 | 7.70p | 7.98p | 7.02p | 7.68p | 476,881 |
Jul 1, 2024 | 7.00p | 8.00p | 7.00p | 7.85p | 139,767 |
Jun 28, 2024 | 7.28p | 7.80p | 7.24p | 7.38p | 186,351 |
Jun 27, 2024 | 7.52p | 7.78p | 7.00p | 7.74p | 143,958 |
Jun 26, 2024 | 7.72p | 8.48p | 7.30p | 7.35p | 302,897 |
Jun 25, 2024 | 8.00p | 8.00p | 7.62p | 8.05p | 134,496 |
Jun 24, 2024 | 7.98p | 8.50p | 7.52p | 8.00p | 255,155 |
Jun 21, 2024 | 7.80p | 8.15p | 7.53p | 7.66p | 146,733 |
Jun 20, 2024 | 7.80p | 8.29p | 7.60p | 8.00p | 183,624 |
Jun 19, 2024 | 8.48p | 8.48p | 7.65p | 7.76p | 375,499 |
Jun 18, 2024 | 8.26p | 8.74p | 7.71p | 8.10p | 1,084,512 |
Jun 17, 2024 | 8.00p | 8.80p | 8.00p | 8.25p | 1,165,018 |
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.