11.50p-0.03 (-0.22%)03 May 2024, 16:19
Star Energy Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 3, 2024 | 11.50p | 11.80p | 11.05p | 11.50p | 108,890 |
May 2, 2024 | 11.65p | 12.00p | 11.05p | 11.53p | 310,263 |
May 1, 2024 | 11.75p | 12.45p | 11.70p | 11.78p | 521,001 |
Apr 30, 2024 | 11.95p | 12.45p | 11.95p | 12.00p | 242,192 |
Apr 29, 2024 | 12.45p | 12.50p | 11.95p | 12.22p | 744,909 |
Apr 26, 2024 | 12.09p | 12.20p | 11.93p | 12.10p | 178,432 |
Apr 25, 2024 | 11.75p | 12.50p | 11.26p | 12.07p | 3,314,199 |
Apr 24, 2024 | 11.80p | 11.80p | 10.70p | 11.53p | 456,617 |
Apr 23, 2024 | 11.78p | 11.80p | 11.32p | 11.45p | 981,203 |
Apr 22, 2024 | 11.45p | 11.80p | 11.11p | 11.65p | 2,319,404 |
Apr 19, 2024 | 11.02p | 11.65p | 11.00p | 11.18p | 47,583 |
Apr 18, 2024 | 11.80p | 11.80p | 11.29p | 11.43p | 219,384 |
Apr 17, 2024 | 10.50p | 11.75p | 10.50p | 11.18p | 451,099 |
Apr 16, 2024 | 11.50p | 11.75p | 11.25p | 11.63p | 344,717 |
Apr 15, 2024 | 11.80p | 11.80p | 10.50p | 11.40p | 328,521 |
Apr 12, 2024 | 11.30p | 12.45p | 10.10p | 11.43p | 1,753,897 |
Apr 11, 2024 | 10.31p | 10.95p | 10.31p | 10.82p | 459,927 |
Apr 10, 2024 | 10.05p | 10.95p | 10.05p | 10.50p | 291,464 |
Apr 9, 2024 | 11.00p | 11.00p | 10.10p | 10.38p | 922,373 |
Apr 8, 2024 | 9.98p | 11.00p | 9.50p | 10.50p | 2,633,500 |
Apr 5, 2024 | 10.00p | 10.00p | 9.02p | 9.51p | 147,929 |
Apr 4, 2024 | 9.94p | 10.00p | 9.35p | 9.66p | 1,135,905 |
Apr 3, 2024 | 10.25p | 10.89p | 9.79p | 9.88p | 342,644 |
Apr 2, 2024 | 10.65p | 10.88p | 10.00p | 10.50p | 1,625,946 |
Mar 28, 2024 | 10.98p | 11.00p | 9.35p | 9.87p | 986,968 |
Mar 27, 2024 | 9.00p | 10.98p | 8.19p | 10.59p | 2,527,121 |
Mar 26, 2024 | 8.84p | 9.00p | 8.25p | 8.71p | 409,653 |
Mar 25, 2024 | 8.90p | 8.90p | 8.16p | 8.65p | 725,380 |
Mar 22, 2024 | 8.50p | 8.50p | 7.58p | 8.10p | 489,616 |
Mar 21, 2024 | 7.75p | 9.00p | 7.51p | 8.36p | 1,300,884 |
Mar 20, 2024 | 7.50p | 7.75p | 7.33p | 7.60p | 415,775 |
Mar 19, 2024 | 7.82p | 7.82p | 7.54p | 7.71p | 23,715 |
Mar 18, 2024 | 7.90p | 7.90p | 7.52p | 7.71p | 252,731 |
Mar 15, 2024 | 7.89p | 8.40p | 7.59p | 7.85p | 549,930 |
Mar 14, 2024 | 7.70p | 7.93p | 7.70p | 7.80p | 110,544 |
Mar 13, 2024 | 7.99p | 8.00p | 7.66p | 7.84p | 707,156 |
Mar 12, 2024 | 7.90p | 8.04p | 7.61p | 7.99p | 713,184 |
Mar 11, 2024 | 7.70p | 8.46p | 7.50p | 8.07p | 914,807 |
Mar 8, 2024 | 7.79p | 7.80p | 7.50p | 7.64p | 502,045 |
Mar 7, 2024 | 7.89p | 7.89p | 7.52p | 7.69p | 509,692 |
Mar 6, 2024 | 7.59p | 8.23p | 7.57p | 7.92p | 1,040,792 |
Mar 5, 2024 | 7.51p | 7.92p | 7.51p | 7.70p | 261,006 |
Mar 4, 2024 | 7.61p | 7.99p | 7.61p | 7.75p | 252,489 |
Mar 1, 2024 | 7.17p | 8.32p | 7.17p | 7.80p | 2,886,728 |
Feb 29, 2024 | 7.12p | 8.21p | 7.12p | 7.96p | 895,960 |
Feb 28, 2024 | 7.50p | 7.88p | 7.50p | 7.71p | 823,881 |
Feb 27, 2024 | 7.20p | 8.17p | 7.20p | 7.44p | 2,704,608 |
Feb 26, 2024 | 7.50p | 7.62p | 7.50p | 7.50p | 83,446 |
Feb 23, 2024 | 7.75p | 7.75p | 7.21p | 7.47p | 640,386 |
Feb 22, 2024 | 7.74p | 7.74p | 7.31p | 7.39p | 92,477 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Trainline PLC | 320.80 | 6.58 |
Phoenix Group Holdings PLC | 519.50 | 6.45 |
Tritax Eurobox PLC | 59.70 | 5.66 |
Vistry Group PLC | 1,287.00 | 5.06 |
Berkeley Group Holdings (The) PLC | 5,040.00 | 4.96 |
Genus PLC | 1,868.00 | 4.71 |
Fallers
Company | Price | % Chg |
---|---|---|
Tbc Bank Group PLC | 2,995.00 | -8.55 |
Bank Of Georgia Group PLC | 4,725.00 | -7.17 |
Hiscox LTD | 1,114.00 | -5.19 |
Watches Of Switzerland Group PLC | 332.00 | -3.77 |
Rhi Magnesita N.V. | 3,555.00 | -3.13 |
4Imprint Group PLC | 6,080.00 | -2.88 |
Risers/fallers data from previous trading day.