Star Phoenix Group Ltd NPV (DI) (STA) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Star Phoenix Group Ltd NPV (DI)

Date Open High Low Close* Volume
20/07/2023 0.95p 1.05p 1.05p 1.05p 0
19/07/2023 0.95p 1.05p 1.05p 1.05p 0
18/07/2023 0.95p 1.05p 1.05p 1.05p 0
17/07/2023 0.95p 1.05p 1.05p 1.05p 0
14/07/2023 0.95p 1.05p 1.05p 1.05p 0
13/07/2023 0.95p 1.05p 1.05p 1.05p 0
12/07/2023 0.95p 1.05p 1.05p 1.05p 0
11/07/2023 0.95p 1.05p 1.05p 1.05p 0
10/07/2023 0.95p 1.05p 1.05p 1.05p 0
07/07/2023 0.95p 1.05p 1.05p 1.05p 0
06/07/2023 0.95p 1.05p 1.05p 1.05p 0
05/07/2023 0.95p 1.05p 1.05p 1.05p 0
04/07/2023 0.95p 1.05p 1.05p 1.05p 0
03/07/2023 0.95p 1.05p 1.05p 1.05p 0
30/06/2023 0.95p 1.05p 1.05p 1.05p 0
29/06/2023 0.95p 1.05p 1.05p 1.05p 0
28/06/2023 0.95p 1.05p 1.05p 1.05p 0
27/06/2023 0.95p 1.05p 1.05p 1.05p 0
26/06/2023 0.95p 1.05p 1.05p 1.05p 0
23/06/2023 0.95p 1.05p 1.05p 1.05p 0
22/06/2023 0.95p 1.05p 1.05p 1.05p 0
21/06/2023 0.95p 1.05p 1.05p 1.05p 0
20/06/2023 0.95p 1.05p 1.05p 1.05p 0
19/06/2023 0.95p 1.09p 0.91p 1.05p 1021264
16/06/2023 0.95p 0.95p 0.94p 0.95p 0
15/06/2023 0.95p 0.95p 0.90p 0.95p 43450
14/06/2023 0.95p 0.95p 0.90p 0.95p 59801
13/06/2023 0.95p 0.95p 0.91p 0.95p 28781
12/06/2023 0.95p 0.95p 0.91p 0.95p 26289
09/06/2023 0.95p 0.95p 0.89p 0.95p 280333
08/06/2023 0.95p 0.99p 0.91p 0.95p 231587
07/06/2023 0.95p 1.00p 0.91p 0.95p 150904
06/06/2023 1.10p 1.10p 0.93p 0.95p 379641
05/06/2023 1.10p 1.10p 1.00p 1.10p 53010
02/06/2023 1.10p 1.10p 1.01p 1.10p 7995
01/06/2023 1.10p 1.10p 1.01p 1.10p 53081
31/05/2023 1.10p 1.14p 1.00p 1.10p 233207
30/05/2023 1.10p 1.15p 1.00p 1.10p 203893
26/05/2023 1.10p 1.10p 1.00p 1.10p 263732
25/05/2023 1.10p 1.19p 1.02p 1.10p 116076
24/05/2023 1.10p 1.14p 1.00p 1.10p 126516
23/05/2023 0.95p 1.10p 0.91p 1.10p 775287
22/05/2023 1.00p 1.00p 0.91p 0.95p 155072
19/05/2023 1.05p 1.29p 0.93p 1.00p 2213209
18/05/2023 0.75p 1.10p 0.70p 0.80p 3089369
17/05/2023 0.75p 0.75p 0.70p 0.75p 759
16/05/2023 0.75p 0.77p 0.70p 0.75p 1525
15/05/2023 0.75p 0.75p 0.70p 0.75p 2964
12/05/2023 0.75p 0.77p 0.70p 0.75p 32296
11/05/2023 0.75p 0.77p 0.70p 0.75p 497312
10/05/2023 0.75p 0.75p 0.70p 0.75p 5795
09/05/2023 0.75p 0.77p 0.70p 0.75p 2578
05/05/2023 0.75p 0.80p 0.70p 0.75p 96723
04/05/2023 0.75p 0.75p 0.70p 0.75p 54701
03/05/2023 0.80p 0.80p 0.70p 0.75p 410571
02/05/2023 0.80p 0.80p 0.70p 0.80p 1139
28/04/2023 0.80p 0.84p 0.74p 0.80p 71170
27/04/2023 0.80p 0.80p 0.74p 0.80p 7193
26/04/2023 0.80p 0.80p 0.74p 0.80p 145851
25/04/2023 0.80p 0.80p 0.74p 0.80p 58
24/04/2023 0.80p 0.84p 0.74p 0.80p 12301
21/04/2023 0.80p 0.84p 0.74p 0.80p 100114
20/04/2023 0.80p 0.88p 0.80p 0.80p 290000
19/04/2023 0.80p 0.80p 0.70p 0.80p 21704
18/04/2023 0.80p 0.80p 0.74p 0.80p 23903
17/04/2023 0.80p 0.80p 0.74p 0.80p 104
14/04/2023 0.80p 0.80p 0.74p 0.80p 185
13/04/2023 0.80p 0.80p 0.74p 0.80p 21636
12/04/2023 0.80p 0.88p 0.74p 0.80p 32799
11/04/2023 0.80p 0.89p 0.73p 0.80p 136507
06/04/2023 0.85p 0.87p 0.72p 0.80p 1145993
05/04/2023 0.85p 0.85p 0.80p 0.85p 15479
04/04/2023 0.85p 0.87p 0.80p 0.85p 149767
03/04/2023 0.85p 0.87p 0.80p 0.85p 64375
31/03/2023 0.85p 0.88p 0.80p 0.85p 69619
30/03/2023 0.85p 0.85p 0.80p 0.85p 217564
29/03/2023 0.95p 0.95p 0.80p 0.85p 6469
28/03/2023 0.95p 0.95p 0.80p 0.95p 32570
27/03/2023 0.90p 0.95p 0.80p 0.95p 101498
24/03/2023 0.90p 0.90p 0.80p 0.90p 8620
23/03/2023 0.90p 0.90p 0.80p 0.90p 37951
22/03/2023 0.90p 0.90p 0.80p 0.90p 453
21/03/2023 0.85p 0.90p 0.80p 0.90p 117106
20/03/2023 0.85p 0.88p 0.80p 0.85p 57246
17/03/2023 0.85p 0.90p 0.80p 0.85p 96821
16/03/2023 0.85p 0.85p 0.80p 0.85p 75264
15/03/2023 0.95p 0.95p 0.80p 0.90p 387481
14/03/2023 0.95p 0.95p 0.92p 0.95p 4683
13/03/2023 0.95p 0.95p 0.90p 0.95p 185087
10/03/2023 0.95p 0.95p 0.92p 0.95p 39462
09/03/2023 1.15p 1.15p 0.93p 0.95p 1476122
08/03/2023 1.25p 1.30p 1.12p 1.15p 1215131
07/03/2023 1.35p 1.35p 1.22p 1.25p 518793
06/03/2023 1.45p 1.45p 1.30p 1.35p 409608
03/03/2023 1.45p 1.45p 1.44p 1.45p 51614
02/03/2023 1.65p 1.65p 1.40p 1.45p 937217
01/03/2023 1.80p 1.80p 1.60p 1.65p 1100909
28/02/2023 1.80p 1.86p 1.72p 1.80p 136327
27/02/2023 2.15p 2.15p 1.73p 1.80p 1051096
24/02/2023 2.10p 2.64p 1.90p 2.15p 5354191
23/02/2023 1.30p 2.59p 1.11p 2.10p 12117715
22/02/2023 0.40p 2.20p 0.30p 1.30p 12603354
21/02/2023 0.40p 0.40p 0.40p 0.40p 0
20/02/2023 0.40p 0.40p 0.40p 0.40p 0
17/02/2023 0.40p 0.40p 0.40p 0.40p 0
16/02/2023 0.40p 0.40p 0.40p 0.40p 0
15/02/2023 0.40p 0.40p 0.40p 0.40p 0
14/02/2023 0.40p 0.40p 0.40p 0.40p 0
13/02/2023 0.40p 0.40p 0.40p 0.40p 0
10/02/2023 0.40p 0.40p 0.40p 0.40p 0
09/02/2023 0.40p 0.40p 0.40p 0.40p 0
08/02/2023 0.40p 0.40p 0.40p 0.40p 0
07/02/2023 0.40p 0.40p 0.40p 0.40p 0
06/02/2023 0.40p 0.40p 0.40p 0.40p 0
03/02/2023 0.40p 0.40p 0.40p 0.40p 0
02/02/2023 0.40p 0.40p 0.40p 0.40p 0
01/02/2023 0.40p 0.40p 0.40p 0.40p 0
31/01/2023 0.40p 0.40p 0.40p 0.40p 0
30/01/2023 0.40p 0.40p 0.40p 0.40p 0
27/01/2023 0.40p 0.40p 0.40p 0.40p 0
26/01/2023 0.40p 0.40p 0.40p 0.40p 0
25/01/2023 0.40p 0.40p 0.40p 0.40p 0
24/01/2023 0.40p 0.40p 0.40p 0.40p 0
23/01/2023 0.40p 0.40p 0.40p 0.40p 0
20/01/2023 0.40p 0.40p 0.40p 0.40p 0
19/01/2023 0.40p 0.40p 0.40p 0.40p 0
18/01/2023 0.40p 0.40p 0.40p 0.40p 0
17/01/2023 0.40p 0.40p 0.40p 0.40p 0
16/01/2023 0.40p 0.40p 0.40p 0.40p 0
13/01/2023 0.40p 0.40p 0.40p 0.40p 0
12/01/2023 0.40p 0.40p 0.40p 0.40p 0
11/01/2023 0.40p 0.40p 0.40p 0.40p 0
10/01/2023 0.40p 0.40p 0.40p 0.40p 0
09/01/2023 0.40p 0.40p 0.40p 0.40p 0
06/01/2023 0.40p 0.40p 0.40p 0.40p 0
05/01/2023 0.40p 0.40p 0.40p 0.40p 0
04/01/2023 0.40p 0.40p 0.40p 0.40p 0
03/01/2023 0.40p 0.40p 0.40p 0.40p 0
30/12/2022 0.40p 0.49p 0.33p 0.40p 813040
29/12/2022 0.45p 0.49p 0.40p 0.40p 583745
28/12/2022 0.60p 0.60p 0.42p 0.45p 961278
23/12/2022 0.70p 0.73p 0.53p 0.60p 123667
22/12/2022 0.70p 0.74p 0.60p 0.70p 10549
21/12/2022 0.70p 0.70p 0.63p 0.70p 208114
20/12/2022 0.80p 0.94p 0.62p 0.70p 541533
19/12/2022 1.35p 1.35p 0.64p 0.80p 347738
16/12/2022 1.45p 1.45p 1.22p 1.35p 325311
15/12/2022 1.45p 1.50p 1.40p 1.45p 59869
14/12/2022 1.50p 1.50p 1.40p 1.45p 396677
13/12/2022 1.50p 1.58p 1.40p 1.50p 5562
12/12/2022 1.60p 1.60p 1.40p 1.50p 401649
09/12/2022 1.60p 1.74p 1.40p 1.60p 54370
08/12/2022 1.65p 1.74p 1.41p 1.60p 152364
07/12/2022 1.65p 1.65p 1.51p 1.65p 1813
06/12/2022 1.65p 1.74p 1.50p 1.65p 30696
05/12/2022 1.65p 1.65p 1.51p 1.65p 37097
02/12/2022 1.65p 1.79p 1.53p 1.65p 7201
01/12/2022 1.65p 1.65p 1.53p 1.65p 1610
30/11/2022 1.70p 1.79p 1.52p 1.65p 69142
29/11/2022 1.70p 1.70p 1.52p 1.70p 1631
28/11/2022 1.70p 1.84p 1.50p 1.70p 118076
25/11/2022 1.70p 1.85p 1.52p 1.70p 196756
24/11/2022 1.70p 1.85p 1.51p 1.70p 137900
23/11/2022 1.70p 1.70p 1.51p 1.70p 29522
22/11/2022 1.70p 1.70p 1.51p 1.70p 14977
21/11/2022 1.70p 1.70p 1.51p 1.70p 47973
18/11/2022 1.70p 1.70p 1.51p 1.70p 52275
17/11/2022 1.65p 1.70p 1.51p 1.70p 122343
16/11/2022 1.70p 1.72p 1.50p 1.65p 526768
15/11/2022 1.70p 1.87p 1.58p 1.70p 183573
14/11/2022 1.60p 1.89p 1.51p 1.70p 366951
11/11/2022 1.60p 1.69p 1.51p 1.60p 97838
10/11/2022 1.60p 1.69p 1.52p 1.60p 161716
09/11/2022 1.55p 1.69p 1.43p 1.46p 349667
08/11/2022 1.50p 1.58p 1.43p 1.50p 81943
07/11/2022 1.50p 1.58p 1.40p 1.50p 65377
04/11/2022 1.50p 1.59p 1.40p 1.50p 112290
03/11/2022 1.45p 1.60p 1.36p 1.50p 546309
02/11/2022 1.45p 1.57p 1.35p 1.45p 76395
01/11/2022 1.45p 1.45p 1.35p 1.45p 755
31/10/2022 1.45p 1.58p 1.30p 1.45p 175628
28/10/2022 1.45p 1.58p 1.35p 1.45p 76425
27/10/2022 1.45p 1.45p 1.35p 1.45p 84549
26/10/2022 1.45p 1.45p 1.33p 1.45p 60625
25/10/2022 1.45p 1.59p 1.31p 1.45p 348508
24/10/2022 1.20p 1.60p 1.20p 1.45p 598157
21/10/2022 1.20p 1.38p 1.10p 1.20p 2460
20/10/2022 1.20p 1.38p 1.10p 1.20p 13063
19/10/2022 1.20p 1.20p 1.08p 1.20p 76271
18/10/2022 1.20p 1.20p 1.08p 1.20p 1334
17/10/2022 1.20p 1.38p 1.04p 1.20p 166865
14/10/2022 1.20p 1.20p 1.08p 1.20p 0
13/10/2022 1.20p 1.20p 1.01p 1.20p 355500
12/10/2022 1.20p 1.20p 1.01p 1.20p 50519
11/10/2022 1.20p 1.35p 1.01p 1.20p 12524
10/10/2022 1.20p 1.36p 1.01p 1.20p 197031
07/10/2022 1.35p 1.35p 1.01p 1.20p 199727
06/10/2022 1.35p 1.40p 1.35p 1.35p 5000
05/10/2022 1.40p 1.42p 1.30p 1.35p 14642
04/10/2022 1.50p 1.50p 1.30p 1.40p 31917

*Close Price adjusted for both dividends and splits