1. Share Prices

  2. Star Energy Group PLC (STAR)

11.45p+0.09 (+0.81%)23 Apr 2024, 16:17
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
Apr 22, 202411.45p11.80p11.11p11.65p2,319,404
Apr 19, 202411.02p11.65p11.00p11.18p47,583
Apr 18, 202411.80p11.80p11.29p11.43p219,384
Apr 17, 202410.50p11.75p10.50p11.18p451,099
Apr 16, 202411.50p11.75p11.25p11.63p344,717
Apr 15, 202411.80p11.80p10.50p11.40p328,521
Apr 12, 202411.30p12.45p10.10p11.43p1,753,897
Apr 11, 202410.31p10.95p10.31p10.82p459,927
Apr 10, 202410.05p10.95p10.05p10.50p291,464
Apr 9, 202411.00p11.00p10.10p10.38p922,373
Apr 8, 20249.98p11.00p9.50p10.50p2,633,500
Apr 5, 202410.00p10.00p9.02p9.51p147,929
Apr 4, 20249.94p10.00p9.35p9.66p1,135,905
Apr 3, 202410.25p10.89p9.79p9.88p342,644
Apr 2, 202410.65p10.88p10.00p10.50p1,625,946
Mar 28, 202410.98p11.00p9.35p9.87p986,968
Mar 27, 20249.00p10.98p8.19p10.59p2,527,121
Mar 26, 20248.84p9.00p8.25p8.71p409,653
Mar 25, 20248.90p8.90p8.16p8.65p725,380
Mar 22, 20248.50p8.50p7.58p8.10p489,616
Mar 21, 20247.75p9.00p7.51p8.36p1,300,884
Mar 20, 20247.50p7.75p7.33p7.60p415,775
Mar 19, 20247.82p7.82p7.54p7.71p23,715
Mar 18, 20247.90p7.90p7.52p7.71p252,731
Mar 15, 20247.89p8.40p7.59p7.85p549,930
Mar 14, 20247.70p7.93p7.70p7.80p110,544
Mar 13, 20247.99p8.00p7.66p7.84p707,156
Mar 12, 20247.90p8.04p7.61p7.99p713,184
Mar 11, 20247.70p8.46p7.50p8.07p914,807
Mar 8, 20247.79p7.80p7.50p7.64p502,045
Mar 7, 20247.89p7.89p7.52p7.69p509,692
Mar 6, 20247.59p8.23p7.57p7.92p1,040,792
Mar 5, 20247.51p7.92p7.51p7.70p261,006
Mar 4, 20247.61p7.99p7.61p7.75p252,489
Mar 1, 20247.17p8.32p7.17p7.80p2,886,728
Feb 29, 20247.12p8.21p7.12p7.96p895,960
Feb 28, 20247.50p7.88p7.50p7.71p823,881
Feb 27, 20247.20p8.17p7.20p7.44p2,704,608
Feb 26, 20247.50p7.62p7.50p7.50p83,446
Feb 23, 20247.75p7.75p7.21p7.47p640,386
Feb 22, 20247.74p7.74p7.31p7.39p92,477
Feb 21, 20247.75p7.75p7.20p7.55p73,692
Feb 20, 20247.20p7.75p7.20p7.48p197,276
Feb 19, 20247.40p7.69p7.40p7.48p18,703
Feb 16, 20247.75p7.75p7.27p7.47p72,456
Feb 15, 20247.35p7.74p7.35p7.51p191,327
Feb 14, 20247.64p7.75p7.40p7.51p193,113
Feb 13, 20247.51p7.95p7.27p7.53p794,134
Feb 12, 20248.00p8.47p7.50p7.78p1,743,506
Feb 9, 20247.34p7.98p7.34p7.63p46,502
123456
Showing 1 to 50 of 252

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Antofagasta PLC2,146.78-2.46
Endeavour Mining PLC1,680.00-2.33
Smurfit Kappa Group PLC3,470.00-2.25
Hipgnosis Songs Fund Limited100.30-2.24
Wizz Air Holdings PLC2,138.00-2.20