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
16/03/2016 0.31p 0.37p 0.31p 0.32p 169610
15/03/2016 0.32p 0.38p 0.31p 0.32p 249417
14/03/2016 0.32p 0.37p 0.30p 0.34p 144244
11/03/2016 0.32p 0.35p 0.31p 0.35p 112088
10/03/2016 0.32p 0.37p 0.30p 0.35p 44783
09/03/2016 0.33p 0.37p 0.31p 0.32p 48239
08/03/2016 0.35p 0.40p 0.32p 0.38p 132532
07/03/2016 0.34p 0.38p 0.31p 0.38p 42488
04/03/2016 0.33p 0.35p 0.30p 0.33p 111705
03/03/2016 0.33p 0.39p 0.31p 0.35p 249253
02/03/2016 0.30p 0.45p 0.30p 0.36p 102457
01/03/2016 0.35p 0.38p 0.31p 0.31p 52984
29/02/2016 0.34p 0.40p 0.32p 0.32p 203070
26/02/2016 0.35p 0.38p 0.29p 0.34p 377076
25/02/2016 0.30p 0.35p 0.25p 0.30p 74130
24/02/2016 0.27p 0.28p 0.26p 0.26p 58715
23/02/2016 0.32p 0.32p 0.26p 0.26p 15773
22/02/2016 0.25p 0.29p 0.25p 0.27p 72920
19/02/2016 0.29p 0.29p 0.27p 0.28p 45324
18/02/2016 0.31p 0.31p 0.26p 0.28p 23610
17/02/2016 0.28p 0.30p 0.27p 0.28p 36812
16/02/2016 0.24p 0.33p 0.21p 0.30p 205795
15/02/2016 0.24p 0.24p 0.21p 0.22p 45269
12/02/2016 0.24p 0.24p 0.19p 0.20p 18047
11/02/2016 0.22p 0.23p 0.16p 0.21p 64971
10/02/2016 0.20p 0.26p 0.19p 0.22p 55502
09/02/2016 0.21p 0.26p 0.20p 0.26p 103794
08/02/2016 0.22p 0.25p 0.20p 0.25p 20754
05/02/2016 0.23p 0.27p 0.23p 0.26p 3898
04/02/2016 0.22p 0.24p 0.22p 0.24p 62276
03/02/2016 0.22p 0.25p 0.22p 0.24p 52590
02/02/2016 0.23p 0.24p 0.22p 0.24p 11797
01/02/2016 0.25p 0.25p 0.23p 0.24p 37470
29/01/2016 0.29p 0.29p 0.22p 0.25p 32833
28/01/2016 0.25p 0.26p 0.20p 0.26p 87336
27/01/2016 0.22p 0.24p 0.20p 0.22p 45060
26/01/2016 0.22p 0.25p 0.22p 0.23p 12814
25/01/2016 0.25p 0.25p 0.20p 0.23p 14162
22/01/2016 0.22p 0.25p 0.21p 0.23p 32434
21/01/2016 0.20p 0.23p 0.20p 0.22p 25353
20/01/2016 0.20p 0.25p 0.20p 0.23p 33321
19/01/2016 0.23p 0.26p 0.22p 0.22p 83428
18/01/2016 0.23p 0.27p 0.23p 0.25p 114755
15/01/2016 0.24p 0.26p 0.23p 0.26p 30981
14/01/2016 0.24p 0.30p 0.24p 0.26p 53812
13/01/2016 0.25p 0.27p 0.24p 0.26p 36027
12/01/2016 0.27p 0.27p 0.25p 0.25p 72524
11/01/2016 0.23p 0.29p 0.23p 0.26p 55193
08/01/2016 0.28p 0.28p 0.25p 0.26p 38795
07/01/2016 0.26p 0.28p 0.23p 0.25p 171262
06/01/2016 0.25p 0.29p 0.24p 0.28p 118110
05/01/2016 0.28p 0.30p 0.28p 0.29p 76715
04/01/2016 0.33p 0.33p 0.28p 0.30p 109240
31/12/2015 0.32p 0.33p 0.32p 0.33p 3924
30/12/2015 0.30p 0.35p 0.30p 0.33p 96302
29/12/2015 0.33p 0.33p 0.29p 0.32p 26473
24/12/2015 0.33p 0.34p 0.30p 0.33p 91905
23/12/2015 0.31p 0.34p 0.28p 0.30p 31233
22/12/2015 0.30p 0.33p 0.30p 0.32p 24785
21/12/2015 0.30p 0.33p 0.30p 0.32p 60738
18/12/2015 0.33p 0.33p 0.32p 0.32p 28933
17/12/2015 0.33p 0.34p 0.32p 0.32p 63377
16/12/2015 0.33p 0.34p 0.33p 0.34p 24933
15/12/2015 0.33p 0.35p 0.33p 0.34p 115402
14/12/2015 0.33p 0.34p 0.33p 0.33p 77179
11/12/2015 0.32p 0.34p 0.32p 0.33p 50282
10/12/2015 0.35p 0.35p 0.33p 0.34p 57513
09/12/2015 0.30p 0.35p 0.30p 0.34p 52477
08/12/2015 0.35p 0.36p 0.32p 0.32p 102565
07/12/2015 0.35p 0.37p 0.33p 0.34p 111785
04/12/2015 0.37p 0.38p 0.35p 0.36p 200845
03/12/2015 0.40p 0.45p 0.36p 0.36p 139122
02/12/2015 0.37p 0.40p 0.37p 0.40p 35131
01/12/2015 0.38p 0.43p 0.37p 0.39p 292414
30/11/2015 0.38p 0.41p 0.38p 0.41p 18661
27/11/2015 0.38p 0.41p 0.38p 0.39p 129653
26/11/2015 0.40p 0.43p 0.38p 0.40p 40765
25/11/2015 0.42p 0.44p 0.41p 0.41p 19683
24/11/2015 0.42p 0.48p 0.41p 0.42p 120491
23/11/2015 0.43p 0.45p 0.41p 0.43p 58746
20/11/2015 0.45p 0.47p 0.40p 0.45p 139957
19/11/2015 0.41p 0.44p 0.41p 0.42p 25483
18/11/2015 0.40p 0.43p 0.36p 0.42p 51873
17/11/2015 0.40p 0.42p 0.39p 0.40p 18330
16/11/2015 0.36p 0.41p 0.36p 0.40p 24471
13/11/2015 0.40p 0.40p 0.37p 0.38p 49873
12/11/2015 0.39p 0.41p 0.39p 0.40p 22076
11/11/2015 0.41p 0.41p 0.38p 0.41p 9716
10/11/2015 0.41p 0.43p 0.39p 0.41p 33088
09/11/2015 0.40p 0.42p 0.37p 0.40p 71499
06/11/2015 0.38p 0.41p 0.37p 0.41p 34128
05/11/2015 0.36p 0.39p 0.36p 0.39p 10632
04/11/2015 0.39p 0.40p 0.38p 0.39p 48844
03/11/2015 0.38p 0.41p 0.38p 0.39p 69303
02/11/2015 0.40p 0.43p 0.36p 0.41p 94962
30/10/2015 0.43p 0.43p 0.39p 0.42p 20608
29/10/2015 0.44p 0.45p 0.40p 0.43p 71412
28/10/2015 0.43p 0.45p 0.36p 0.40p 132968
27/10/2015 0.45p 0.47p 0.40p 0.43p 198161
26/10/2015 0.45p 0.49p 0.45p 0.47p 100924
23/10/2015 0.46p 0.52p 0.45p 0.49p 176937
22/10/2015 0.50p 0.52p 0.46p 0.51p 81195
21/10/2015 0.50p 0.53p 0.47p 0.53p 68309
20/10/2015 0.53p 0.54p 0.49p 0.54p 27892
19/10/2015 0.52p 0.55p 0.50p 0.55p 55217
16/10/2015 0.58p 0.58p 0.52p 0.55p 142418
15/10/2015 0.53p 0.56p 0.51p 0.55p 6045
14/10/2015 0.50p 0.52p 0.49p 0.52p 38126
13/10/2015 0.50p 0.54p 0.50p 0.51p 20000
12/10/2015 0.53p 0.55p 0.50p 0.54p 18701
09/10/2015 0.51p 0.52p 0.49p 0.50p 3417
08/10/2015 0.50p 0.53p 0.47p 0.49p 60196
07/10/2015 0.52p 0.54p 0.48p 0.48p 48245
06/10/2015 0.50p 0.54p 0.48p 0.49p 182228
05/10/2015 0.51p 0.56p 0.50p 0.54p 66196
02/10/2015 0.53p 0.57p 0.53p 0.55p 28223
01/10/2015 0.53p 0.60p 0.53p 0.54p 32407
30/09/2015 0.55p 0.60p 0.51p 0.57p 113499
29/09/2015 0.51p 0.57p 0.50p 0.50p 47466
28/09/2015 0.65p 0.65p 0.50p 0.50p 40407
25/09/2015 0.56p 0.59p 0.51p 0.59p 69052
24/09/2015 0.51p 0.63p 0.51p 0.55p 83942
23/09/2015 0.51p 0.60p 0.50p 0.50p 33010
22/09/2015 0.56p 0.61p 0.55p 0.56p 11995
21/09/2015 0.63p 0.63p 0.58p 0.60p 41821
18/09/2015 0.65p 0.65p 0.60p 0.62p 44871
17/09/2015 0.64p 0.66p 0.56p 0.62p 78867
16/09/2015 0.65p 0.67p 0.63p 0.66p 27366
15/09/2015 0.65p 0.65p 0.64p 0.65p 43644
14/09/2015 0.65p 0.68p 0.63p 0.63p 65814
11/09/2015 0.66p 0.69p 0.65p 0.69p 21181
10/09/2015 0.70p 0.75p 0.67p 0.68p 92398
09/09/2015 0.65p 0.70p 0.62p 0.65p 67105
08/09/2015 0.65p 0.68p 0.61p 0.62p 101673
07/09/2015 0.55p 0.66p 0.55p 0.58p 85488
04/09/2015 0.60p 0.62p 0.55p 0.58p 75797
03/09/2015 0.65p 0.66p 0.57p 0.57p 192739
02/09/2015 0.55p 0.62p 0.55p 0.55p 52482
01/09/2015 0.55p 0.63p 0.55p 0.57p 75241
28/08/2015 0.61p 0.61p 0.55p 0.58p 78449
27/08/2015 0.50p 0.56p 0.50p 0.51p 41031
26/08/2015 0.55p 0.57p 0.45p 0.52p 52843
25/08/2015 0.53p 0.57p 0.50p 0.56p 101082
24/08/2015 0.51p 0.54p 0.47p 0.50p 60848
21/08/2015 0.55p 0.57p 0.51p 0.54p 44008
20/08/2015 0.47p 0.64p 0.41p 0.55p 140647
19/08/2015 0.50p 0.56p 0.46p 0.46p 30468
18/08/2015 0.54p 0.56p 0.48p 0.52p 98957
17/08/2015 0.49p 0.57p 0.45p 0.55p 179317
14/08/2015 0.52p 0.57p 0.52p 0.52p 80126
13/08/2015 0.55p 0.58p 0.54p 0.54p 29582
12/08/2015 0.54p 0.73p 0.52p 0.56p 43106
11/08/2015 0.53p 0.58p 0.52p 0.52p 77631
10/08/2015 0.62p 0.62p 0.54p 0.54p 42608
07/08/2015 0.60p 0.67p 0.57p 0.57p 82168
06/08/2015 0.65p 0.72p 0.59p 0.65p 45417
05/08/2015 0.55p 0.63p 0.55p 0.60p 92124
04/08/2015 0.53p 0.80p 0.52p 0.58p 108934
03/08/2015 0.56p 0.65p 0.54p 0.56p 84544
31/07/2015 0.58p 0.60p 0.56p 0.57p 97309
30/07/2015 0.56p 0.63p 0.56p 0.58p 84475
29/07/2015 0.60p 0.61p 0.58p 0.61p 69635
28/07/2015 0.62p 0.63p 0.58p 0.58p 123525
27/07/2015 0.63p 0.66p 0.62p 0.62p 48195
24/07/2015 0.63p 0.63p 0.61p 0.63p 40176
23/07/2015 0.62p 0.66p 0.60p 0.63p 58150
22/07/2015 0.65p 0.67p 0.62p 0.65p 36599
21/07/2015 0.64p 0.64p 0.62p 0.63p 41901
20/07/2015 0.64p 0.64p 0.61p 0.62p 64410
17/07/2015 0.65p 0.65p 0.62p 0.65p 47298
16/07/2015 0.64p 0.69p 0.63p 0.65p 113450
15/07/2015 0.72p 0.74p 0.67p 0.72p 63693
14/07/2015 0.64p 0.68p 0.62p 0.66p 35910
13/07/2015 0.68p 0.68p 0.61p 0.63p 79380
10/07/2015 0.67p 0.70p 0.65p 0.66p 64142
09/07/2015 0.70p 0.71p 0.63p 0.67p 88670
08/07/2015 0.67p 0.69p 0.65p 0.68p 66188
07/07/2015 0.70p 0.70p 0.65p 0.65p 46255
06/07/2015 0.72p 0.73p 0.68p 0.69p 46752
03/07/2015 0.70p 0.76p 0.70p 0.70p 47370
02/07/2015 0.70p 0.74p 0.70p 0.71p 201324
01/07/2015 0.72p 0.79p 0.70p 0.72p 60513
30/06/2015 0.70p 0.78p 0.70p 0.70p 44088
29/06/2015 0.68p 0.74p 0.68p 0.70p 63356
26/06/2015 0.70p 0.74p 0.68p 0.72p 91277
25/06/2015 0.69p 0.71p 0.65p 0.68p 29756
24/06/2015 0.70p 0.74p 0.70p 0.72p 79958
23/06/2015 0.69p 0.75p 0.68p 0.68p 82009
22/06/2015 0.71p 0.72p 0.68p 0.70p 130628
19/06/2015 0.71p 0.73p 0.69p 0.72p 95022
18/06/2015 0.70p 0.76p 0.67p 0.76p 95005
17/06/2015 0.75p 0.77p 0.70p 0.71p 140692
16/06/2015 0.68p 0.76p 0.66p 0.76p 216889
15/06/2015 0.75p 0.79p 0.69p 0.70p 297638
12/06/2015 0.77p 0.80p 0.72p 0.72p 261945
11/06/2015 0.81p 0.84p 0.78p 0.83p 410405
10/06/2015 0.85p 0.89p 0.82p 0.85p 165073
09/06/2015 0.90p 1.00p 0.81p 0.83p 552670
08/06/2015 0.65p 1.16p 0.65p 0.90p 1369058
05/06/2015 0.56p 0.54p 0.54p 0.54p 0

*Close Price adjusted for both dividends and splits