UK markets closed

Star Energy Group Plc (STAR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
11.18-0.25 (-2.19%)
At close: 01:20PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202411.0211.6511.0011.1811.1847,583
18 Apr 202411.8011.8011.2911.4311.43219,384
17 Apr 202410.5011.7510.5011.1811.18451,099
16 Apr 202411.5011.7511.2511.6311.63344,717
15 Apr 202411.8011.8010.5011.4011.40328,521
12 Apr 202411.3012.4510.1011.4311.431,753,897
11 Apr 202410.3110.9510.3110.8210.82459,927
10 Apr 202410.0510.9510.0510.5010.50291,464
09 Apr 202411.0011.0010.1010.3810.38922,373
08 Apr 20249.9811.009.5010.5010.502,633,500
05 Apr 202410.0010.009.029.519.51147,929
04 Apr 20249.9410.009.359.669.661,135,905
03 Apr 202410.2510.909.799.899.89342,644
02 Apr 202410.6510.8810.0010.5010.501,625,946
28 Mar 202410.9811.009.359.869.86986,968
27 Mar 20249.0010.988.1910.5910.592,527,121
26 Mar 20248.849.008.258.708.70409,653
25 Mar 20248.908.908.168.658.65725,380
22 Mar 20248.508.507.588.108.10489,616
21 Mar 20247.759.007.518.358.351,300,884
20 Mar 20247.507.757.347.607.60415,775
19 Mar 20247.827.827.547.717.7123,715
18 Mar 20247.907.907.527.727.72252,731
15 Mar 20247.898.407.597.857.85549,930
14 Mar 20247.707.937.707.807.80110,544
13 Mar 20247.998.007.667.847.84707,156
12 Mar 20247.908.047.617.997.99713,184
11 Mar 20247.708.467.508.078.07914,807
08 Mar 20247.797.807.507.647.64502,045
07 Mar 20247.897.897.527.697.69509,692
06 Mar 20247.598.237.577.927.921,040,792
05 Mar 20247.517.927.517.707.70261,006
04 Mar 20247.617.997.617.767.76252,489
01 Mar 20247.178.327.177.807.802,886,728
29 Feb 20247.128.217.127.967.96895,960
28 Feb 20247.507.887.507.727.72823,881
27 Feb 20247.208.177.207.447.442,704,608
26 Feb 20247.507.627.507.507.5083,446
23 Feb 20247.757.757.217.477.47640,386
22 Feb 20247.747.747.317.397.3992,477
21 Feb 20247.757.757.207.557.5573,692
20 Feb 20247.207.757.207.487.48197,276
19 Feb 20247.407.697.407.487.4818,703
16 Feb 20247.757.757.277.477.4772,456
15 Feb 20247.357.747.357.517.51191,327
14 Feb 20247.647.757.407.517.51193,113
13 Feb 20247.517.957.277.537.53794,134
12 Feb 20248.008.477.507.787.781,743,506
09 Feb 20247.347.987.347.647.6446,502
08 Feb 20247.507.997.277.757.75889,603
07 Feb 20247.598.007.267.477.47776,962
06 Feb 20248.478.477.617.787.781,614,278
05 Feb 20248.209.508.208.368.36333,791
02 Feb 20248.978.978.018.268.26266,475
01 Feb 20248.498.958.258.608.60287,579
31 Jan 20248.518.818.018.268.26502,260
30 Jan 20248.999.498.689.019.01460,589
29 Jan 20248.509.008.508.878.87638,974
26 Jan 20248.999.258.688.768.76482,299
25 Jan 20248.999.088.628.758.75292,320
24 Jan 20249.009.108.829.049.04778,354
23 Jan 20248.759.158.688.758.75178,693
22 Jan 20249.059.058.508.748.74334,028
19 Jan 20249.0210.008.609.069.06782,752
18 Jan 20249.489.679.029.599.59691,517
17 Jan 20248.799.728.279.519.511,412,271
16 Jan 20248.248.998.248.618.6182,211
15 Jan 20248.998.998.408.698.6988,726
12 Jan 20248.998.998.248.618.6137,395
11 Jan 20249.009.008.508.748.7412,299
10 Jan 20248.998.998.518.748.7451,020
09 Jan 20248.959.498.509.009.00174,761
08 Jan 20248.829.088.518.768.7645,633
05 Jan 20249.119.608.809.159.15324,954
04 Jan 20249.0210.008.959.509.50487,940
03 Jan 202410.1210.129.159.899.89501,189
02 Jan 20249.0010.509.009.879.87222,159
29 Dec 20239.029.909.029.519.51114,191
28 Dec 20239.3510.509.009.659.65258,059
27 Dec 202310.5010.509.009.919.91168,367
22 Dec 20239.9010.989.5310.1410.14428,509
21 Dec 20239.5010.128.829.619.61817,239
20 Dec 20238.728.958.208.608.60706,933
19 Dec 20238.009.007.808.518.513,192,244
18 Dec 20237.608.507.607.907.90402,681
15 Dec 20237.958.497.558.028.0269,879
14 Dec 20237.618.497.557.937.93213,841
13 Dec 20238.508.507.618.058.0582,282
12 Dec 20238.008.517.688.008.00408,242
11 Dec 20237.957.957.607.997.99292,596
08 Dec 20238.008.057.507.937.93355,235
07 Dec 20238.498.497.768.008.00298,704
06 Dec 20237.628.157.628.008.0044,103
05 Dec 20238.008.497.518.078.07175,427
04 Dec 20237.968.287.518.158.15674,370
01 Dec 20237.548.507.548.158.15541,914
30 Nov 20238.358.467.977.937.93805,962
29 Nov 20238.018.508.018.268.26556,621
28 Nov 20238.808.808.148.358.35352,817
27 Nov 20239.009.998.508.608.60427,256
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...