7.65p-0.15 (-1.92%)04 Mar 2024, 14:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Star Energy Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 8, 20247.50p7.99p7.27p7.75p889,603
Feb 7, 20247.59p8.00p7.26p7.47p776,962
Feb 6, 20248.47p8.47p7.61p7.78p1,614,278
Feb 5, 20248.20p9.50p8.20p8.37p333,791
Feb 2, 20248.97p8.97p8.01p8.26p266,475
Feb 1, 20248.49p8.95p8.25p8.60p287,579
Jan 31, 20248.51p8.81p8.01p8.26p502,260
Jan 30, 20248.99p9.49p8.68p9.01p460,589
Jan 29, 20248.50p9.00p8.50p8.87p638,974
Jan 26, 20248.99p9.25p8.68p8.76p482,299
Jan 25, 20248.99p9.08p8.62p8.75p292,320
Jan 24, 20249.00p9.10p8.82p9.04p778,354
Jan 23, 20248.75p9.15p8.68p8.75p178,693
Jan 22, 20249.05p9.05p8.50p8.74p334,028
Jan 19, 20249.02p10.00p8.60p9.05p782,752
Jan 18, 20249.48p9.67p9.02p9.59p691,517
Jan 17, 20248.79p9.72p8.28p9.51p1,412,271
Jan 16, 20248.24p8.99p8.24p8.62p82,211
Jan 15, 20248.99p8.99p8.40p8.70p88,726
Jan 12, 20248.99p8.99p8.24p8.62p37,395
Jan 11, 20249.00p9.00p8.50p8.74p12,299
Jan 10, 20248.99p8.99p8.51p8.74p51,020
Jan 9, 20248.95p9.49p8.50p9.00p174,761
Jan 8, 20248.82p9.08p8.51p8.76p45,633
Jan 5, 20249.11p9.60p8.80p9.14p324,954
Jan 4, 20249.02p10.00p8.95p9.50p487,940
Jan 3, 202410.12p10.12p9.15p9.89p501,189
Jan 2, 20249.00p10.50p9.00p9.87p222,159
Dec 29, 20239.02p9.90p9.02p9.51p114,191
Dec 28, 20239.35p10.50p9.00p9.64p258,059
Dec 27, 202310.50p10.50p9.00p9.91p168,367
Dec 22, 20239.90p10.98p9.53p10.13p428,509
Dec 21, 20239.50p10.12p8.82p9.61p817,239
Dec 20, 20238.72p8.95p8.20p8.60p706,933
Showing 1 to 50 of 251