Star Energy Group PLC (STAR)

London

Currency in GBP

Disclaimer

11.15

-0.47

(-4.08%)

Closed27/09

Day's Range

11.04

11.56

52 wk Range

9.10

66.80

Volume

555,522

STAR Historical Data

Assess STAR share price history. View the open price, closing price, historical highs, lows, changes and % change of the Star Energy stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

29/08/2023 - 27/09/2023

Date	Price	Open	High	Low	Vol.	Change %
27/09/2023	11.15	11.98	11.98	10.76	555.52K	-3.13%
26/09/2023	11.51	10.52	11.98	10.30	613.42K	+11.86%
25/09/2023	10.29	9.60	10.76	9.60	722.16K	+2.90%
22/09/2023	10.00	10.24	10.58	9.72	323.99K	+2.04%
21/09/2023	9.80	9.23	10.50	9.23	433.91K	+4.26%
20/09/2023	9.40	9.16	9.76	9.16	90.20K	-1.52%
19/09/2023	9.55	9.52	9.99	9.10	429.65K	0.00%
18/09/2023	9.55	9.52	9.63	9.14	197.48K	-2.10%
15/09/2023	9.75	9.80	10.00	9.40	84.07K	0.00%
14/09/2023	9.75	9.17	9.71	9.17	88.18K	+4.06%
13/09/2023	9.37	9.30	10.50	9.15	268.07K	-6.02%
12/09/2023	9.97	10.22	10.25	9.50	1.26M	-0.70%
11/09/2023	10.04	10.50	10.50	9.55	829.93K	+2.92%
08/09/2023	9.76	10.00	10.00	9.20	264.00K	-3.32%
07/09/2023	10.09	10.40	10.53	10.16	12.88K	-4.54%
06/09/2023	10.57	10.71	11.00	10.16	113.00K	+2.22%
05/09/2023	10.34	10.16	10.50	10.16	176.83K	-2.45%
04/09/2023	10.60	10.46	11.50	10.20	1.57M	-0.93%
01/09/2023	10.70	10.54	11.53	10.52	281.98K	-0.56%
31/08/2023	10.76	12.00	12.00	10.10	830.72K	+4.47%
30/08/2023	10.30	10.44	10.50	10.10	728.99K	-5.50%
29/08/2023	10.90	11.00	11.98	10.81	47.05K	-2.33%

Highest

12.00

Change %

-0.09

Average

10.19

Difference

2.90

Lowest

9.10

Markets

FTSE 100

7,593.22

-32.50

-0.43%

DAX

15,217.45

-38.42

-0.25%

Euro Stoxx 50

4,131.65

+2.47

+0.06%

S&P 500

4,274.51

+0.98

+0.02%

Nikkei 225

32,330.50

-28.50

-0.09%

Dow Jones

33,550.27

-68.61

-0.20%

FTSE 100 Futures

7,635.20

-39.8

-0.52%

Market Movers

Name	Last	Chg. %	Vol.
BP	538.50	+1.43%	24.03M
HSBC	639.90	+0.11%	15.04M
Shell	2,629.50	+1.15%	5.32M
British American Tobacco	2,624.50	-0.83%	4.54M
CRH	4,494.00	-2.77%	3.97M
Flutter Entertainment	13,645.00	-0.07%	1.08M
AstraZeneca	11,118.00	-0.41%	1.01M

Name	Last	Chg. %	Vol.
Zenith Energy	3.75	+900.00%	112.87K
Frontline	198.90	+75.55%	2.06K
Spiritus Mundi	5.50	+37.50%	224.75K
MGC Pharma	0.07	+36.36%	32.21M
Saipem	1.46	+34.38%	5.13M
Amigo	0.45	+28.57%	18.83M
Saietta Group	40.00	+25.00%	303.65K

Name	Last	Chg. %	Vol.
BioGaia B	98.65	-80.86%	514.00
H Lundbeck B	37.44	-78.45%	26.66K
Atlas Copco B	123.70	-67.26%	52.93K
Tomra Systems	123.55	-64.47%	30.56K
Inland ZDP Prf	48.00	-49.47%	8.45K
Electrolux B	109.85	-45.61%	295.38K
Itsarm	0.78	-35.29%	14.46M

Trending Stocks

Name	Last	Chg. %	Vol.
Oxford Biodynamics	30.70	+14.55%	20.81M
Centrica	157.75	-5.06%	37.44M
Rolls-Royce Holdings	218.80	-0.41%	16.60M
BP	538.50	+1.43%	24.03M
Barclays	158.12	-0.98%	30.05M

Popular Searches

Please try another search

Star Energy Group PLC (STAR)

STAR Historical Data

Trending Stocks