1. Share Prices

  2. Star Energy Group PLC (STAR)

8.14p+0.15 (+1.88%)14 Feb 2025, 16:27
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
Feb 14, 20258.00p8.48p7.78p8.14p200,891
Feb 13, 20257.62p8.00p7.52p7.99p1,619
Feb 12, 20257.89p7.89p7.60p7.99p222,880
Feb 11, 20257.68p7.89p7.68p7.97p5,706
Feb 10, 20257.50p8.24p7.50p7.86p101,718
Feb 7, 20257.80p8.36p7.80p7.99p17,079
Feb 6, 20258.48p8.48p7.65p8.14p82,826
Feb 5, 20257.50p8.14p7.50p8.24p212,911
Feb 4, 20257.50p8.88p7.50p7.89p85,577
Feb 3, 20258.86p8.86p7.75p8.09p26,590
Jan 31, 20257.50p8.49p7.50p8.35p144,654
Jan 30, 20257.50p7.74p7.50p8.25p5,650
Jan 29, 20257.72p7.72p7.64p8.24p15,020
Jan 28, 20257.50p8.67p7.50p8.25p65,407
Jan 27, 20258.00p8.59p8.00p8.00p245,798
Jan 24, 20258.04p8.66p8.00p8.32p57,601
Jan 23, 20258.64p8.80p8.04p8.42p202,609
Jan 22, 20258.50p8.70p8.11p8.65p143,160
Jan 21, 20257.81p8.36p7.81p8.21p285,575
Jan 20, 20257.52p8.50p7.52p8.03p25,205
Jan 17, 20257.84p8.36p7.84p8.00p189,993
Jan 16, 20257.50p8.42p7.50p8.24p496,968
Jan 15, 20257.50p8.26p7.50p7.69p155,292
Jan 14, 20257.50p8.48p7.50p7.87p187,074
Jan 13, 20258.50p8.50p7.75p7.74p10,080
Jan 10, 20257.88p7.88p7.53p7.62p535,456
Jan 9, 20257.70p7.73p7.35p7.74p131,300
Jan 8, 20257.16p8.02p7.16p7.79p586,766
Jan 7, 20257.16p7.98p7.16p7.51p44,461
Jan 6, 20257.14p7.80p7.10p7.49p136,095
Jan 3, 20257.10p7.98p7.10p7.10p95,509
Jan 2, 20258.00p8.00p7.00p7.40p130,802
Dec 31, 20247.46p7.98p7.00p7.22p138,116
Dec 30, 20247.00p7.46p7.00p7.23p146,084
Dec 27, 20247.00p7.46p7.00p7.23p243,548
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
123456
Showing 1 to 50 of 252

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:
13 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Xps Pensions Group PLC390.0012.39
Entain PLC744.406.77
Hochschild Mining PLC202.004.99
Assura PLC39.004.17
Fidelity China Special Situations PLC253.004.12
Ferrexpo PLC96.403.54

Fallers

CompanyPrice% Chg
Wood Group (John) PLC29.00-55.62
Mitchells & Butlers PLC225.50-3.63
Schroders PLC371.60-3.13
Ncc Group PLC136.00-2.58
International Consolidated Airlines Group S.A.338.50-2.56
Trainline PLC355.00-2.15
Risers/fallers data from previous trading day. Today's data available from 8:15am.