1. Share Prices

  2. Star Energy Group PLC (STAR)

7.64p+0.04 (+0.53%)26 Jul 2024, 16:13
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
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
Jun 14, 20249.02p9.06p8.05p8.60p864,280
Jun 13, 20249.78p9.78p9.02p9.40p118,262
Jun 12, 20249.30p10.75p9.02p9.54p325,861
Jun 11, 202410.00p10.00p9.45p9.96p47,035
Jun 10, 20249.20p9.98p9.20p9.63p249,218
Jun 7, 20249.90p10.30p9.52p9.72p452,602
Jun 6, 202410.25p10.25p9.67p9.88p26,283
Jun 5, 20249.67p10.20p9.67p9.87p279,976
Jun 4, 20249.60p10.25p9.60p9.93p631,648
Jun 3, 20249.90p10.25p9.45p9.94p243,631
May 31, 20249.35p9.68p9.30p9.58p200,843
May 30, 20249.28p9.98p9.28p9.30p508,343
May 29, 20249.56p9.98p9.28p9.63p92,318
May 28, 20249.30p10.00p9.28p9.79p167,695
May 24, 20249.50p10.25p9.30p9.53p428,970
May 23, 20249.54p9.85p9.54p9.88p16,489
May 22, 20249.24p9.91p9.24p9.93p187,310
May 21, 20249.00p9.74p8.91p9.59p382,717
May 20, 20249.02p9.94p8.62p9.24p362,793
May 17, 20249.94p9.94p9.02p9.04p55,521
123456
Showing 1 to 50 of 254

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:
25 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.