Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Star Energy Group Plc (STAR.L)

Compare
6.84
+0.05
+(0.74%)
At close: 12:31:40 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20256.706.706.106.846.8447,179
Apr 14, 20256.106.886.026.796.7921,998
Apr 11, 20256.027.006.026.546.54145,802
Apr 10, 20257.007.006.086.746.7424,566
Apr 9, 20256.916.986.136.506.5049,335
Apr 8, 20256.006.986.006.646.64120,734
Apr 7, 20256.506.986.006.506.50313,702
Apr 4, 20257.207.487.006.836.83135,050
Apr 3, 20257.067.106.606.866.86414,518
Apr 2, 20257.087.787.057.257.25253,000
Apr 1, 20257.007.387.007.197.19345,085
Mar 31, 20257.027.486.827.007.00247,968
Mar 28, 20257.487.487.007.247.24253,557
Mar 27, 20257.067.067.007.397.3918,861
Mar 26, 20257.987.987.067.527.52143,483
Mar 25, 20257.137.137.137.537.5337,282
Mar 24, 20257.027.087.027.397.39783
Mar 21, 20257.057.807.057.497.4929,946
Mar 20, 20257.057.807.057.497.495,140
Mar 19, 20257.107.987.007.497.49370,735
Mar 18, 20257.677.677.137.447.4448,003
Mar 17, 20257.007.987.007.547.54105,389
Mar 14, 20257.187.417.187.267.2682,943
Mar 13, 20257.017.497.007.177.1758,238
Mar 12, 20257.027.986.827.157.15511,539
Mar 11, 20257.207.447.207.307.3012,102
Mar 10, 20258.208.207.027.217.21103,716
Mar 7, 20257.027.767.027.407.4020,701
Mar 6, 20257.028.207.027.567.56172,178
Mar 5, 20258.208.207.047.507.5084,699
Mar 4, 20258.228.227.507.617.61324,059
Mar 3, 20258.188.457.628.218.21195,770
Feb 28, 20258.008.597.628.158.15390,010
Feb 27, 20258.008.987.868.198.19269,443
Feb 26, 20258.028.868.008.498.49136,271
Feb 25, 20258.888.888.028.228.22155,094
Feb 24, 20258.508.508.028.508.5076,885
Feb 21, 20258.008.688.008.368.36145,934
Feb 20, 20258.528.838.338.518.51161,788
Feb 19, 20258.488.908.278.518.51454,232
Feb 18, 20257.508.487.507.947.94261,176
Feb 17, 20257.648.507.648.168.16133,535
Feb 14, 20258.008.487.788.148.14200,891
Feb 13, 20257.628.007.527.997.991,619
Feb 12, 20257.897.897.607.997.99222,880
Feb 11, 20257.687.897.687.977.975,706
Feb 10, 20257.508.247.507.867.86101,718
Feb 7, 20257.808.367.807.997.9917,079
Feb 6, 20258.488.487.658.148.1482,826
Feb 5, 20257.508.147.508.248.24212,911
Feb 4, 20257.508.887.507.897.8985,577
Feb 3, 20258.868.867.758.098.0926,590
Jan 31, 20257.508.497.508.358.35144,654
Jan 30, 20257.507.747.508.258.255,650
Jan 29, 20257.727.727.648.248.2415,020
Jan 28, 20257.508.677.508.258.2565,407
Jan 27, 20258.008.598.008.008.00245,798
Jan 24, 20258.048.668.008.328.3257,601
Jan 23, 20258.648.808.048.428.42202,609
Jan 22, 20258.508.698.118.658.65143,160
Jan 21, 20257.818.367.818.218.21285,575
Jan 20, 20257.528.507.528.038.0325,205
Jan 17, 20257.848.367.848.008.00189,993
Jan 16, 20257.508.437.508.248.24496,968
Jan 15, 20257.508.267.507.697.69155,292
Jan 14, 20257.508.487.507.877.87187,074
Jan 13, 20258.508.507.757.747.7410,080
Jan 10, 20257.887.887.537.627.62535,456
Jan 9, 20257.707.737.357.747.74131,300
Jan 8, 20257.168.027.167.797.79586,766
Jan 7, 20257.167.987.167.517.5144,461
Jan 6, 20257.147.807.107.497.49136,095
Jan 3, 20257.107.987.107.107.1095,509
Jan 2, 20258.008.007.007.407.40130,802
Dec 31, 20247.467.987.007.227.22138,116
Dec 30, 20247.007.467.007.237.23146,084
Dec 27, 20247.007.467.007.237.23243,548
Dec 24, 20247.127.127.127.497.49240
Dec 23, 20247.008.007.007.497.4922,571
Dec 20, 20247.207.707.007.357.35109,772
Dec 19, 20247.807.807.207.757.7592,480
Dec 18, 20247.507.507.507.877.871,176
Dec 17, 20247.507.577.507.877.8791,894
Dec 16, 20247.508.387.007.257.25123,569
Dec 13, 20247.507.667.507.637.634,720
Dec 12, 20247.257.787.007.747.7481,285
Dec 11, 20247.007.867.007.857.8521,487
Dec 10, 20247.877.877.177.757.7517,756
Dec 9, 20248.488.487.157.747.7428,796
Dec 6, 20247.897.907.177.757.75178,088
Dec 5, 20248.388.387.007.747.74117,290
Dec 4, 20247.508.487.507.627.62169,234
Dec 3, 20247.848.487.848.168.1618,578
Dec 2, 20248.009.008.008.118.11126,246
Nov 29, 20248.008.458.008.248.2422,048
Nov 28, 20248.068.508.048.108.1029,781
Nov 27, 20248.068.908.068.788.7814,018
Nov 26, 20248.069.308.048.688.6883,862
Nov 25, 20248.069.168.068.468.4695,187
Nov 22, 20248.148.518.108.348.34141,618
Nov 21, 20248.229.048.228.908.9018,420
Nov 20, 20248.188.908.188.778.7775,608
Nov 19, 20248.789.178.528.948.9462,921
Nov 18, 20248.529.248.068.528.52431,368
Nov 15, 20249.489.488.549.019.01135,990
Nov 14, 20248.069.438.069.249.24675,809
Nov 13, 20249.769.768.048.558.55663,964
Nov 12, 20246.949.766.949.019.018,533,864
Nov 11, 20246.786.786.416.936.93104,616
Nov 8, 20246.027.006.026.766.76184,728
Nov 7, 20246.847.486.026.436.435,365
Nov 6, 20247.507.506.316.996.9972,462
Nov 5, 20246.366.956.366.756.757,584
Nov 4, 20247.427.426.086.756.7518,479
Nov 1, 20247.507.506.026.756.75123,198
Oct 31, 20246.547.076.546.746.74397,098
Oct 30, 20246.547.306.546.746.741,660
Oct 29, 20246.857.306.346.746.7476,454
Oct 28, 20246.347.506.006.746.743,594
Oct 25, 20247.487.506.006.746.7461,014
Oct 24, 20246.796.976.717.087.0812,000
Oct 23, 20247.467.466.126.796.7968,916
Oct 22, 20247.167.486.006.796.79558,102
Oct 21, 20246.167.486.167.007.0097,385
Oct 18, 20247.007.006.566.836.834,236
Oct 17, 20246.907.356.566.856.8528,702
Oct 16, 20246.007.006.006.826.82411,114
Oct 15, 20246.727.106.726.726.7242,474
Oct 14, 20246.867.006.817.107.1017,830
Oct 11, 20246.747.006.727.077.0725,605
Oct 10, 20246.727.006.726.906.9018,757
Oct 9, 20246.857.476.857.107.1028,400
Oct 8, 20246.727.046.727.057.05489,347
Oct 7, 20246.407.506.407.107.1076,886
Oct 4, 20247.007.006.426.946.94322,016
Oct 3, 20247.007.486.026.976.97797,019
Oct 2, 20246.707.206.707.127.12263,911
Oct 1, 20247.008.086.506.566.56763,017
Sep 30, 20247.007.687.007.357.35119,700
Sep 27, 20248.188.187.107.497.49338,854
Sep 26, 20247.308.327.097.447.4437,324
Sep 25, 20247.287.727.267.587.58108,206
Sep 24, 20247.807.807.277.587.5839,331
Sep 23, 20247.208.227.207.887.88234,285
Sep 20, 20247.407.597.207.497.49165,784
Sep 19, 20247.657.987.317.597.59480,944
Sep 18, 20247.307.677.207.577.573,444,145
Sep 17, 20247.447.887.227.367.36224,950
Sep 16, 20247.877.877.437.877.8763,784
Sep 13, 20247.407.677.367.587.5890,257
Sep 12, 20247.967.967.407.687.6870,639
Sep 11, 20247.507.627.507.877.8721,134
Sep 10, 20247.907.907.627.757.7556,744
Sep 9, 20247.507.857.507.997.9964,488
Sep 6, 20247.408.407.307.877.87419,674
Sep 5, 20248.008.007.457.647.6496,195
Sep 4, 20247.608.367.507.877.87215,308
Sep 3, 20247.758.157.648.098.0927,381
Sep 2, 20248.008.257.507.847.84612,858
Aug 30, 20248.988.988.028.448.441,415
Aug 29, 20248.458.458.028.458.458,400
Aug 28, 20248.108.128.108.508.5028,175
Aug 27, 20248.008.568.008.458.4585,578
Aug 23, 20248.088.498.088.308.306,613
Aug 22, 20248.508.808.078.518.5117,293
Aug 21, 20248.148.988.008.008.00217,054
Aug 20, 20248.888.888.048.498.49138,948
Aug 19, 20248.428.648.028.428.42535,448
Aug 16, 20248.628.988.508.688.68206,532
Aug 15, 20248.988.987.828.798.79310,896
Aug 14, 20248.008.788.008.208.2022,102
Aug 13, 20248.228.398.008.208.20799,146
Aug 12, 20247.508.247.508.058.05120,189
Aug 9, 20248.428.427.567.957.95186,104
Aug 8, 20247.987.987.427.677.6759,209
Aug 7, 20247.987.987.407.657.65202,656
Aug 6, 20248.008.367.357.537.53128,842
Aug 5, 20248.008.007.227.607.6020,394
Aug 2, 20247.428.367.427.887.88162,623
Aug 1, 20247.527.997.257.657.6582,933
Jul 31, 20247.407.927.407.707.7071,657
Jul 30, 20247.407.927.407.697.6919,264
Jul 29, 20247.467.767.207.707.7033,008
Jul 26, 20247.207.817.187.647.64135,837
Jul 25, 20247.287.287.287.607.60342
Jul 24, 20247.507.777.287.697.69105,939
Jul 23, 20247.557.857.517.747.7459,030
Jul 22, 20247.607.987.517.747.7466,210
Jul 19, 20247.507.957.507.747.74139,360
Jul 18, 20247.607.967.607.847.8419,037
Jul 17, 20247.987.987.527.757.75106,216
Jul 16, 20248.168.197.337.777.7714,777
Jul 15, 20247.308.077.307.797.7914,615
Jul 12, 20247.628.487.607.607.60229,980
Jul 11, 20247.208.507.207.967.96289,444
Jul 10, 20247.428.487.407.657.65171,601
Jul 9, 20247.987.987.608.058.0523,959
Jul 8, 20247.508.447.507.927.92149,116
Jul 5, 20248.008.507.307.687.6849,510
Jul 4, 20247.538.117.537.957.9533,529
Jul 3, 20247.777.777.327.837.8364,396
Jul 2, 20247.707.987.027.687.68476,881
Jul 1, 20247.008.007.007.857.85139,767
Jun 28, 20247.287.807.247.387.38186,351
Jun 27, 20247.527.787.007.747.74143,958
Jun 26, 20247.728.487.307.357.35302,897
Jun 25, 20248.008.007.628.058.05134,496
Jun 24, 20247.988.507.528.008.00255,155
Jun 21, 20247.808.157.537.667.66146,733
Jun 20, 20247.808.297.608.008.00183,624
Jun 19, 20248.488.487.657.767.76375,499
Jun 18, 20248.268.747.728.108.101,084,512
Jun 17, 20248.008.808.008.258.251,165,018
Jun 14, 20249.029.068.058.608.60864,280
Jun 13, 20249.789.789.029.409.40118,262
Jun 12, 20249.3010.759.029.549.54325,861
Jun 11, 202410.0010.009.459.959.9547,035
Jun 10, 20249.209.989.209.639.63249,218
Jun 7, 20249.9010.309.529.739.73452,602
Jun 6, 202410.2510.259.679.889.8826,283
Jun 5, 20249.6710.209.679.869.86279,976
Jun 4, 20249.6010.259.609.939.93631,648
Jun 3, 20249.9010.259.459.949.94243,631
May 31, 20249.359.689.319.589.58200,843
May 30, 20249.289.989.289.309.30508,343
May 29, 20249.569.989.289.639.6392,318
May 28, 20249.3010.009.289.799.79167,695
May 24, 20249.5010.259.319.539.53428,970
May 23, 20249.549.859.549.889.8816,489
May 22, 20249.249.919.249.939.93187,310
May 21, 20249.009.748.919.599.59382,717
May 20, 20249.029.948.629.249.24362,793
May 17, 20249.949.949.029.049.0455,521
May 16, 20249.079.509.039.059.0575,266
May 15, 20249.499.498.839.149.14170,847
May 14, 20248.709.478.709.479.47527,903
May 13, 20249.309.988.609.039.03883,139
May 10, 20249.5010.759.109.329.32880,181
May 9, 202410.0010.409.509.459.45796,738
May 8, 202410.8011.0010.0010.5010.50749,339
May 7, 202411.0511.9510.6011.1011.10452,737
May 3, 202411.5011.8011.0511.5011.50108,890
May 2, 202411.6512.0011.0511.5211.52310,263
May 1, 202411.7512.4511.7011.7711.77521,001
Apr 30, 202411.9512.4511.9512.0012.00242,192
Apr 29, 202412.4512.5011.9512.2312.23744,909
Apr 26, 202412.0912.2011.9312.1012.10178,432
Apr 25, 202411.7512.5011.2612.0712.073,314,199
Apr 24, 202411.8011.8010.7011.5211.52456,617
Apr 23, 202411.7811.8011.3211.4511.45981,203
Apr 22, 202411.4511.8011.1111.6511.652,319,404
Apr 19, 202411.0211.6511.0011.1811.1847,583
Apr 18, 202411.8011.8011.2911.4311.43219,384
Apr 17, 202410.5011.7510.5011.1811.18451,099
Apr 16, 202411.5011.7511.2511.6311.63344,717
Apr 15, 202411.8011.8010.5011.4011.40328,521

Related Tickers

RBD.L Reabold Resources Plc
0.0375
-6.25%
 
HHR.AX Hartshead Resources NL
0.0060
0.00%
 
JOG.L Jersey Oil and Gas Plc
108.00
+23.43%
 
T0P.F TAG Oil Ltd.
0.0540
-9.24%
 
ORCA.L Orcadian Energy Plc
11.00
0.00%
 
BLOE.L Block Energy Plc
0.8750
-7.89%
 
CCEC.V CANCAMBRIA ENERGY CORP
0.5500
+10.00%
 
DELT.L Deltic Energy Plc
5.0000
+25.00%
 
ANGS.L Angus Energy plc
0.2700
0.00%
 
CHAR.L Chariot Limited
1.4250
-1.72%