1. Share Prices

  2. Star Energy Group PLC (STAR)

8.06p-0.28 (-3.36%)25 Nov 2024, 12:09
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
Nov 22, 20248.14p8.51p8.10p8.34p141,618
Nov 21, 20248.22p9.04p8.22p8.90p18,420
Nov 20, 20248.18p8.90p8.18p8.77p75,608
Nov 19, 20248.78p9.17p8.52p8.94p62,921
Nov 18, 20248.52p9.24p8.06p8.52p431,368
Nov 15, 20249.48p9.48p8.54p9.01p135,990
Nov 14, 20248.06p9.43p8.06p9.24p675,809
Nov 13, 20249.76p9.76p8.04p8.55p663,964
Nov 12, 20246.94p9.76p6.94p9.01p8,533,864
Nov 11, 20246.78p6.78p6.41p6.93p104,616
Nov 8, 20246.02p7.00p6.02p6.76p184,728
Nov 7, 20246.84p7.48p6.02p6.43p5,365
Nov 6, 20247.50p7.50p6.31p6.99p72,462
Nov 5, 20246.36p6.95p6.36p6.75p7,584
Nov 4, 20247.42p7.42p6.08p6.75p18,479
Nov 1, 20247.50p7.50p6.02p6.75p123,198
Oct 31, 20246.54p7.07p6.54p6.74p397,098
Oct 30, 20246.54p7.30p6.54p6.74p1,660
Oct 29, 20246.85p7.30p6.34p6.74p76,454
Oct 28, 20246.34p7.50p6.00p6.74p3,594
Oct 25, 20247.48p7.50p6.00p6.74p61,014
Oct 24, 20247.08p7.08p7.08p7.08p12,000
Oct 23, 20247.46p7.46p6.12p6.79p68,916
Oct 22, 20247.16p7.48p6.00p6.79p558,102
Oct 21, 20246.16p7.48p6.16p7.00p97,385
Oct 18, 20247.00p7.00p6.56p6.83p4,236
Oct 17, 20246.90p7.35p6.56p6.85p28,702
Oct 16, 20246.00p7.00p6.00p6.82p411,114
Oct 15, 20246.72p7.10p6.72p6.72p42,474
Oct 14, 20246.86p7.00p6.81p7.10p17,830
Oct 11, 20246.74p7.00p6.72p7.07p25,605
Oct 10, 20246.72p7.00p6.72p6.90p18,757
Oct 9, 20246.85p7.46p6.85p7.10p28,400
Oct 8, 20246.72p7.04p6.72p7.05p489,347
Oct 7, 20246.40p7.50p6.40p7.10p76,886
Oct 4, 20247.00p7.00p6.42p6.94p322,016
Oct 3, 20247.00p7.48p6.02p6.97p797,019
Oct 2, 20246.70p7.20p6.70p7.12p263,911
Oct 1, 20247.00p8.08p6.50p6.56p763,017
Sep 30, 20247.00p7.68p7.00p7.35p119,700
Sep 27, 20248.18p8.18p7.10p7.49p338,854
Sep 26, 20247.30p8.32p7.09p7.44p37,324
Sep 25, 20247.29p7.72p7.26p7.58p108,206
Sep 24, 20247.80p7.80p7.27p7.58p39,331
Sep 23, 20247.20p8.22p7.20p7.88p234,285
Sep 20, 20247.40p7.60p7.20p7.49p165,784
Sep 19, 20247.65p7.98p7.31p7.59p480,944
Sep 18, 20247.30p7.67p7.20p7.57p3,444,145
Sep 17, 20247.44p7.88p7.22p7.36p224,950
Sep 16, 20247.87p7.87p7.43p7.87p63,784
123456
Showing 1 to 50 of 252

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC72.0510.00
Jd Sports Fashion PLC98.945.86
Ocado Group PLC319.584.40
Cmc Markets PLC272.503.22
Aston Martin Lagonda Global Holdings PLC109.003.12
Ithaca Energy PLC119.193.10

Fallers

CompanyPrice% Chg
Kingfisher PLC254.10-13.84
Hochschild Mining PLC217.17-3.05
Dunelm Group PLC1,123.00-2.69
Fresnillo PLC637.00-2.38
Ip Group PLC42.00-1.98
AJ Bell PLC459.50-1.92