1. Share Prices

  2. Star Energy Group PLC (STAR)

7.49p+0.00 (+0.00%)24 Dec 2024, 10:20
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
Dec 24, 20247.12p7.12p7.12p7.49p240
Dec 23, 20247.00p8.00p7.00p7.49p22,571
Dec 20, 20247.20p7.70p7.00p7.35p109,772
Dec 19, 20247.80p7.80p7.20p7.75p92,480
Dec 18, 20247.50p7.50p7.50p7.87p1,176
Dec 17, 20247.50p7.57p7.50p7.87p91,894
Dec 16, 20247.50p8.38p7.00p7.25p123,569
Dec 13, 20247.50p7.66p7.50p7.63p4,720
Dec 12, 20247.25p7.78p7.00p7.74p81,285
Dec 11, 20247.00p7.86p7.00p7.85p21,487
Dec 10, 20247.87p7.87p7.17p7.75p17,756
Dec 9, 20248.48p8.48p7.15p7.74p28,796
Dec 6, 20247.88p7.90p7.17p7.75p178,088
Dec 5, 20248.38p8.38p7.00p7.74p117,290
Dec 4, 20247.50p8.48p7.50p7.62p169,234
Dec 3, 20247.84p8.48p7.84p8.16p18,578
Dec 2, 20248.00p9.00p8.00p8.11p126,246
Nov 29, 20248.00p8.45p8.00p8.24p22,048
Nov 28, 20248.06p8.50p8.04p8.10p29,781
Nov 27, 20248.06p8.90p8.06p8.78p14,018
Nov 26, 20248.06p9.30p8.04p8.68p83,862
Nov 25, 20248.06p9.16p8.06p8.46p95,187
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
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day. Today's data available from 8:15am.