Shares Magazine
7.15p+0.05 (+0.70%)30 May 2025, 16:06
Star Energy Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 23, 2025 | 6.72p | 7.32p | 6.54p | 6.99p | 218,979 |
| Apr 22, 2025 | 6.02p | 6.74p | 6.00p | 6.37p | 49,443 |
| Apr 17, 2025 | 6.50p | 6.85p | 6.50p | 6.74p | 30,552 |
| Apr 16, 2025 | 6.54p | 6.98p | 6.54p | 6.76p | 56,131 |
| Apr 15, 2025 | 6.70p | 6.70p | 6.10p | 6.84p | 47,179 |
| Apr 14, 2025 | 6.10p | 6.88p | 6.02p | 6.79p | 21,998 |
| Apr 11, 2025 | 6.02p | 7.00p | 6.02p | 6.54p | 145,802 |
| Apr 10, 2025 | 7.00p | 7.00p | 6.08p | 6.74p | 24,566 |
| Apr 9, 2025 | 6.91p | 6.98p | 6.13p | 6.50p | 49,335 |
| Apr 8, 2025 | 6.00p | 6.98p | 6.00p | 6.64p | 120,734 |
| Apr 7, 2025 | 6.50p | 6.98p | 6.00p | 6.50p | 313,702 |
| Apr 4, 2025 | 7.20p | 7.48p | 7.00p | 6.83p | 135,050 |
| Apr 3, 2025 | 7.06p | 7.10p | 6.60p | 6.86p | 414,518 |
| Apr 2, 2025 | 7.08p | 7.78p | 7.05p | 7.25p | 253,000 |
| Apr 1, 2025 | 7.00p | 7.38p | 7.00p | 7.19p | 345,085 |
| Mar 31, 2025 | 7.02p | 7.48p | 6.82p | 7.00p | 247,968 |
| Mar 28, 2025 | 7.48p | 7.48p | 7.00p | 7.24p | 253,557 |
| Mar 27, 2025 | 7.06p | 7.06p | 7.00p | 7.39p | 18,861 |
| Mar 26, 2025 | 7.98p | 7.98p | 7.06p | 7.52p | 143,483 |
| Mar 25, 2025 | 7.13p | 7.13p | 7.13p | 7.53p | 37,282 |
| Mar 24, 2025 | 7.02p | 7.08p | 7.02p | 7.39p | 783 |
| Mar 21, 2025 | 7.05p | 7.80p | 7.05p | 7.49p | 29,946 |
| Mar 20, 2025 | 7.05p | 7.80p | 7.05p | 7.49p | 5,140 |
| Mar 19, 2025 | 7.10p | 7.98p | 7.00p | 7.49p | 370,735 |
| Mar 18, 2025 | 7.67p | 7.67p | 7.13p | 7.44p | 48,003 |
| Mar 17, 2025 | 7.00p | 7.98p | 7.00p | 7.54p | 105,389 |
| Mar 14, 2025 | 7.18p | 7.41p | 7.18p | 7.26p | 82,943 |
| Mar 13, 2025 | 7.01p | 7.49p | 7.00p | 7.17p | 58,238 |
| Mar 12, 2025 | 7.02p | 7.98p | 6.82p | 7.15p | 511,539 |
| Mar 11, 2025 | 7.20p | 7.44p | 7.20p | 7.30p | 12,102 |
| Mar 10, 2025 | 8.20p | 8.20p | 7.02p | 7.21p | 103,716 |
| Mar 7, 2025 | 7.02p | 7.76p | 7.02p | 7.40p | 20,701 |
| Mar 6, 2025 | 7.02p | 8.20p | 7.02p | 7.56p | 172,178 |
| Mar 5, 2025 | 8.20p | 8.20p | 7.04p | 7.50p | 84,699 |
| Mar 4, 2025 | 8.22p | 8.22p | 7.50p | 7.61p | 324,059 |
| Mar 3, 2025 | 8.18p | 8.46p | 7.62p | 8.21p | 195,770 |
| Feb 28, 2025 | 8.00p | 8.59p | 7.62p | 8.15p | 390,010 |
| Feb 27, 2025 | 8.00p | 8.98p | 7.86p | 8.19p | 269,443 |
| Feb 26, 2025 | 8.02p | 8.86p | 8.00p | 8.49p | 136,271 |
| Feb 25, 2025 | 8.88p | 8.88p | 8.02p | 8.22p | 155,094 |
| Feb 24, 2025 | 8.50p | 8.50p | 8.02p | 8.50p | 76,885 |
| Feb 21, 2025 | 8.00p | 8.68p | 8.00p | 8.36p | 145,934 |
| Feb 20, 2025 | 8.52p | 8.83p | 8.33p | 8.51p | 161,788 |
| Feb 19, 2025 | 8.48p | 8.90p | 8.27p | 8.51p | 454,232 |
| Feb 18, 2025 | 7.50p | 8.48p | 7.50p | 7.94p | 261,176 |
| Feb 17, 2025 | 7.64p | 8.50p | 7.64p | 8.16p | 133,535 |
| Feb 14, 2025 | 8.00p | 8.48p | 7.78p | 8.14p | 200,891 |
| Feb 13, 2025 | 7.62p | 8.00p | 7.52p | 7.99p | 1,619 |
| Feb 12, 2025 | 7.89p | 7.89p | 7.60p | 7.99p | 222,880 |
| Feb 11, 2025 | 7.68p | 7.89p | 7.68p | 7.97p | 5,706 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |