1. Share Prices

  2. Star Energy Group PLC (STAR)

8.30p-0.21 (-2.47%)23 Aug 2024, 15:53
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Star Energy Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 23, 20248.08p8.49p8.08p8.30p6,613
Aug 22, 20248.50p8.80p8.07p8.51p17,293
Aug 21, 20248.14p8.98p8.00p8.00p217,054
Aug 20, 20248.88p8.88p8.04p8.49p138,948
Aug 19, 20248.42p8.64p8.02p8.42p535,448
Aug 16, 20248.62p8.98p8.50p8.68p206,532
Aug 15, 20248.98p8.98p7.82p8.79p310,896
Aug 14, 20248.00p8.78p8.00p8.20p22,102
Aug 13, 20248.22p8.38p8.00p8.20p799,146
Aug 12, 20247.50p8.24p7.50p8.05p120,189
Aug 9, 20248.42p8.42p7.56p7.95p186,104
Aug 8, 20247.98p7.98p7.42p7.67p59,209
Aug 7, 20247.98p7.98p7.40p7.65p202,656
Aug 6, 20248.00p8.36p7.35p7.53p128,842
Aug 5, 20248.00p8.00p7.22p7.60p20,394
Aug 2, 20247.42p8.36p7.42p7.88p162,623
Aug 1, 20247.52p7.99p7.25p7.65p82,933
Jul 31, 20247.40p7.92p7.40p7.70p71,657
Jul 30, 20247.40p7.92p7.40p7.69p19,264
Jul 29, 20247.46p7.76p7.20p7.70p33,008
Jul 26, 20247.20p7.81p7.18p7.64p135,837
Jul 25, 20247.28p7.28p7.28p7.60p342
Jul 24, 20247.50p7.77p7.28p7.69p105,939
Jul 23, 20247.55p7.85p7.50p7.74p59,030
Jul 22, 20247.60p7.98p7.51p7.74p66,210
Jul 19, 20247.50p7.95p7.50p7.74p139,360
Jul 18, 20247.60p7.96p7.60p7.84p19,037
Jul 17, 20247.98p7.98p7.52p7.75p106,216
Jul 16, 20248.16p8.19p7.33p7.77p14,777
Jul 15, 20247.30p8.07p7.30p7.79p14,615
Jul 12, 20247.62p8.48p7.60p7.60p229,980
Jul 11, 20247.20p8.50p7.20p7.96p289,444
Jul 10, 20247.42p8.48p7.40p7.65p171,601
Jul 9, 20247.98p7.98p7.60p8.05p23,959
Jul 8, 20247.50p8.44p7.50p7.92p149,116
Jul 5, 20248.00p8.50p7.30p7.68p49,510
Jul 4, 20247.53p8.11p7.53p7.95p33,529
Jul 3, 20247.77p7.77p7.32p7.83p64,396
Jul 2, 20247.70p7.98p7.02p7.68p476,881
Jul 1, 20247.00p8.00p7.00p7.85p139,767
Jun 28, 20247.28p7.80p7.24p7.38p186,351
Jun 27, 20247.52p7.78p7.00p7.74p143,958
Jun 26, 20247.72p8.48p7.30p7.35p302,897
Jun 25, 20248.00p8.00p7.62p8.05p134,496
Jun 24, 20247.98p8.50p7.52p8.00p255,155
Jun 21, 20247.80p8.15p7.53p7.66p146,733
Jun 20, 20247.80p8.29p7.60p8.00p183,624
Jun 19, 20248.48p8.48p7.65p7.76p375,499
Jun 18, 20248.26p8.74p7.71p8.10p1,084,512
Jun 17, 20248.00p8.80p8.00p8.25p1,165,018
123456
Showing 1 to 50 of 253

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

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.