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
04/06/2015 0.56p 0.54p 0.54p 0.54p 0
03/06/2015 0.56p 0.54p 0.54p 0.54p 0
02/06/2015 0.56p 0.54p 0.54p 0.54p 0
01/06/2015 0.56p 0.54p 0.54p 0.54p 0
29/05/2015 0.56p 0.54p 0.54p 0.54p 0
28/05/2015 0.56p 0.54p 0.54p 0.54p 0
27/05/2015 0.56p 0.54p 0.54p 0.54p 0
26/05/2015 0.56p 0.54p 0.54p 0.54p 0
22/05/2015 0.56p 0.54p 0.54p 0.54p 0
21/05/2015 0.56p 0.54p 0.54p 0.54p 0
20/05/2015 0.56p 0.54p 0.54p 0.54p 0
19/05/2015 0.56p 0.54p 0.54p 0.54p 0
18/05/2015 0.56p 0.54p 0.54p 0.54p 0
15/05/2015 0.56p 0.54p 0.54p 0.54p 0
14/05/2015 0.56p 0.54p 0.54p 0.54p 0
13/05/2015 0.56p 0.54p 0.54p 0.54p 0
12/05/2015 0.56p 0.54p 0.54p 0.54p 0
11/05/2015 0.56p 0.54p 0.54p 0.54p 0
08/05/2015 0.56p 0.54p 0.54p 0.54p 0
07/05/2015 0.56p 0.54p 0.54p 0.54p 0
06/05/2015 0.56p 0.54p 0.54p 0.54p 0
05/05/2015 0.56p 0.54p 0.54p 0.54p 0
01/05/2015 0.56p 0.54p 0.54p 0.54p 0
30/04/2015 0.56p 0.54p 0.54p 0.54p 0
29/04/2015 0.56p 0.54p 0.54p 0.54p 0
28/04/2015 0.56p 0.54p 0.54p 0.54p 0
27/04/2015 0.56p 0.54p 0.54p 0.54p 0
24/04/2015 0.56p 0.54p 0.54p 0.54p 0
23/04/2015 0.56p 0.54p 0.54p 0.54p 0
22/04/2015 0.56p 0.54p 0.54p 0.54p 0
21/04/2015 0.56p 0.54p 0.54p 0.54p 0
20/04/2015 0.56p 0.54p 0.54p 0.54p 0
17/04/2015 0.56p 0.54p 0.54p 0.54p 0
16/04/2015 0.56p 0.54p 0.54p 0.54p 0
15/04/2015 0.56p 0.54p 0.54p 0.54p 0
14/04/2015 0.56p 0.54p 0.54p 0.54p 0
13/04/2015 0.56p 0.54p 0.54p 0.54p 0
10/04/2015 0.56p 0.54p 0.54p 0.54p 0
09/04/2015 0.56p 0.54p 0.54p 0.54p 0
08/04/2015 0.56p 0.54p 0.54p 0.54p 0
07/04/2015 0.56p 0.54p 0.54p 0.54p 0
02/04/2015 0.56p 0.54p 0.54p 0.54p 0
01/04/2015 0.56p 0.54p 0.54p 0.54p 0
31/03/2015 0.56p 0.54p 0.54p 0.54p 0
30/03/2015 0.56p 0.54p 0.54p 0.54p 0
27/03/2015 0.56p 0.54p 0.54p 0.54p 0
26/03/2015 0.56p 0.54p 0.54p 0.54p 0
25/03/2015 0.56p 0.54p 0.54p 0.54p 0
24/03/2015 0.56p 0.54p 0.54p 0.54p 0
23/03/2015 0.56p 0.54p 0.54p 0.54p 0
20/03/2015 0.56p 0.54p 0.54p 0.54p 0
19/03/2015 0.56p 0.54p 0.54p 0.54p 0
18/03/2015 0.56p 0.54p 0.54p 0.54p 0
17/03/2015 0.56p 0.54p 0.54p 0.54p 0
16/03/2015 0.56p 0.54p 0.54p 0.54p 0
13/03/2015 0.56p 0.54p 0.54p 0.54p 0
12/03/2015 0.56p 0.54p 0.54p 0.54p 0
11/03/2015 0.56p 0.54p 0.54p 0.54p 0
10/03/2015 0.56p 0.54p 0.54p 0.54p 0
09/03/2015 0.56p 0.54p 0.54p 0.54p 0
06/03/2015 0.56p 0.54p 0.54p 0.54p 0
05/03/2015 0.56p 0.54p 0.54p 0.54p 0
04/03/2015 0.56p 0.54p 0.54p 0.54p 0
03/03/2015 0.56p 0.54p 0.54p 0.54p 0
02/03/2015 0.56p 0.54p 0.54p 0.54p 0
27/02/2015 0.56p 0.54p 0.54p 0.54p 0
26/02/2015 0.56p 0.54p 0.54p 0.54p 0
25/02/2015 0.56p 0.54p 0.54p 0.54p 0
24/02/2015 0.56p 0.54p 0.54p 0.54p 0
23/02/2015 0.56p 0.54p 0.54p 0.54p 0
20/02/2015 0.56p 0.54p 0.54p 0.54p 0
19/02/2015 0.56p 0.54p 0.54p 0.54p 0
18/02/2015 0.56p 0.54p 0.54p 0.54p 0
17/02/2015 0.56p 0.54p 0.54p 0.54p 0
16/02/2015 0.56p 0.54p 0.54p 0.54p 0
13/02/2015 0.56p 0.54p 0.54p 0.54p 0
12/02/2015 0.56p 0.54p 0.54p 0.54p 0
11/02/2015 0.56p 0.54p 0.54p 0.54p 0
10/02/2015 0.56p 0.54p 0.54p 0.54p 0
09/02/2015 0.56p 0.54p 0.54p 0.54p 0
06/02/2015 0.56p 0.54p 0.54p 0.54p 0
05/02/2015 0.56p 0.54p 0.54p 0.54p 0
04/02/2015 0.56p 0.54p 0.54p 0.54p 0
03/02/2015 0.56p 0.54p 0.54p 0.54p 0
02/02/2015 0.56p 0.54p 0.54p 0.54p 0
30/01/2015 0.56p 0.54p 0.54p 0.54p 0
29/01/2015 0.56p 0.54p 0.54p 0.54p 0
28/01/2015 0.56p 0.54p 0.54p 0.54p 0
27/01/2015 0.56p 0.54p 0.54p 0.54p 0
26/01/2015 0.56p 0.54p 0.54p 0.54p 0
23/01/2015 0.56p 0.54p 0.54p 0.54p 0
22/01/2015 0.56p 0.54p 0.54p 0.54p 0
21/01/2015 0.56p 0.54p 0.54p 0.54p 0
20/01/2015 0.56p 0.54p 0.54p 0.54p 0
19/01/2015 0.56p 0.54p 0.54p 0.54p 0
16/01/2015 0.56p 0.54p 0.54p 0.54p 0
15/01/2015 0.56p 0.54p 0.54p 0.54p 0
14/01/2015 0.56p 0.54p 0.54p 0.54p 0
13/01/2015 0.56p 0.54p 0.54p 0.54p 0
12/01/2015 0.56p 0.54p 0.54p 0.54p 0
09/01/2015 0.56p 0.54p 0.54p 0.54p 0
08/01/2015 0.56p 0.54p 0.54p 0.54p 0
07/01/2015 0.56p 0.54p 0.54p 0.54p 0
06/01/2015 0.56p 0.54p 0.54p 0.54p 0
05/01/2015 0.56p 0.54p 0.54p 0.54p 0
02/01/2015 0.56p 0.54p 0.54p 0.54p 0
31/12/2014 0.56p 0.54p 0.54p 0.54p 0
30/12/2014 0.56p 0.54p 0.54p 0.54p 0
29/12/2014 0.56p 0.54p 0.54p 0.54p 0
24/12/2014 0.56p 0.54p 0.54p 0.54p 0
23/12/2014 0.56p 0.54p 0.54p 0.54p 0
22/12/2014 0.56p 0.54p 0.54p 0.54p 0
19/12/2014 0.56p 0.54p 0.54p 0.54p 0
18/12/2014 0.56p 0.54p 0.54p 0.54p 0
17/12/2014 0.56p 0.54p 0.54p 0.54p 0
16/12/2014 0.56p 0.54p 0.54p 0.54p 0
15/12/2014 0.56p 0.54p 0.54p 0.54p 0
12/12/2014 0.56p 0.54p 0.54p 0.54p 0
11/12/2014 0.56p 0.61p 0.52p 0.54p 106964
10/12/2014 0.55p 0.65p 0.45p 0.60p 151998
09/12/2014 0.60p 0.61p 0.54p 0.57p 75484
08/12/2014 0.59p 0.63p 0.56p 0.62p 75643
05/12/2014 0.60p 0.68p 0.51p 0.65p 391699
04/12/2014 0.70p 0.74p 0.64p 0.66p 115450
03/12/2014 0.69p 0.78p 0.67p 0.72p 101300
02/12/2014 0.63p 0.78p 0.57p 0.69p 393799
01/12/2014 0.68p 0.68p 0.55p 0.60p 18662
28/11/2014 0.70p 0.73p 0.68p 0.69p 49905
27/11/2014 0.71p 0.82p 0.71p 0.75p 141799
26/11/2014 0.69p 0.75p 0.68p 0.72p 156776
25/11/2014 0.74p 0.75p 0.69p 0.70p 73148
24/11/2014 0.75p 0.77p 0.67p 0.75p 99631
21/11/2014 0.72p 0.75p 0.69p 0.73p 105928
20/11/2014 0.70p 0.72p 0.65p 0.69p 252115
19/11/2014 0.75p 0.75p 0.71p 0.72p 37514
18/11/2014 0.74p 0.76p 0.71p 0.74p 95518
17/11/2014 0.73p 0.75p 0.73p 0.75p 34281
14/11/2014 0.76p 0.77p 0.74p 0.74p 47919
13/11/2014 0.79p 0.87p 0.74p 0.76p 55775
12/11/2014 0.74p 0.89p 0.69p 0.77p 192389
11/11/2014 0.72p 0.77p 0.72p 0.77p 117570
10/11/2014 0.77p 0.78p 0.71p 0.73p 253181
07/11/2014 0.77p 0.80p 0.75p 0.76p 41983
06/11/2014 0.80p 0.81p 0.76p 0.78p 137568
05/11/2014 0.83p 0.84p 0.80p 0.81p 115854
04/11/2014 0.85p 0.89p 0.82p 0.82p 128644
03/11/2014 0.90p 1.00p 0.80p 0.83p 287530
31/10/2014 0.85p 0.88p 0.79p 0.80p 155955
30/10/2014 0.75p 0.81p 0.75p 0.77p 120822
29/10/2014 0.77p 0.81p 0.72p 0.77p 208715
28/10/2014 0.80p 0.84p 0.78p 0.83p 45273
27/10/2014 0.87p 0.90p 0.81p 0.82p 93370
24/10/2014 0.88p 0.94p 0.82p 0.88p 105281
23/10/2014 0.87p 0.93p 0.82p 0.93p 185387
22/10/2014 0.86p 0.93p 0.81p 0.88p 100686
21/10/2014 0.89p 0.92p 0.84p 0.84p 38786
20/10/2014 0.90p 0.99p 0.84p 0.91p 163893
17/10/2014 0.72p 0.95p 0.72p 0.86p 260453
16/10/2014 0.73p 0.79p 0.67p 0.72p 253836
15/10/2014 0.78p 0.83p 0.73p 0.75p 208506
14/10/2014 0.89p 0.89p 0.78p 0.81p 162918
13/10/2014 0.85p 0.88p 0.79p 0.87p 115674
10/10/2014 0.90p 0.94p 0.82p 0.88p 122968
09/10/2014 0.90p 0.93p 0.82p 0.91p 67433
08/10/2014 0.92p 0.93p 0.83p 0.90p 117500
07/10/2014 1.00p 1.10p 0.88p 0.95p 200923
06/10/2014 0.96p 1.17p 0.95p 1.00p 442563
03/10/2014 0.83p 0.97p 0.83p 0.96p 397560
02/10/2014 0.85p 0.95p 0.77p 0.77p 390530
01/10/2014 1.05p 1.19p 0.82p 0.94p 782877
30/09/2014 1.55p 1.55p 0.96p 1.05p 1496200
29/09/2014 1.65p 1.79p 1.46p 1.61p 588040
26/09/2014 1.25p 1.65p 1.22p 1.59p 427990
25/09/2014 1.24p 1.27p 1.19p 1.26p 105169
24/09/2014 1.22p 1.28p 1.20p 1.26p 94350
23/09/2014 1.36p 1.36p 1.22p 1.22p 157748
22/09/2014 1.35p 1.38p 1.32p 1.33p 83160
19/09/2014 1.42p 1.44p 1.35p 1.38p 67970
18/09/2014 1.41p 1.43p 1.35p 1.38p 69893
17/09/2014 1.42p 1.47p 1.37p 1.44p 85627
16/09/2014 1.36p 1.44p 1.36p 1.42p 102851
15/09/2014 1.42p 1.43p 1.35p 1.36p 180317
12/09/2014 1.49p 1.50p 1.42p 1.47p 191622
11/09/2014 1.52p 1.56p 1.49p 1.51p 83315
10/09/2014 1.56p 1.57p 1.53p 1.53p 108949
09/09/2014 1.56p 1.58p 1.54p 1.58p 88641
08/09/2014 1.56p 1.58p 1.54p 1.55p 64176
05/09/2014 1.57p 1.62p 1.53p 1.58p 170973
04/09/2014 1.55p 1.58p 1.52p 1.54p 98720
03/09/2014 1.59p 1.62p 1.54p 1.58p 121281
02/09/2014 1.60p 1.66p 1.57p 1.59p 145142
01/09/2014 1.57p 1.68p 1.55p 1.67p 186779
29/08/2014 1.55p 1.59p 1.52p 1.59p 47390
28/08/2014 1.58p 1.65p 1.54p 1.58p 40327
27/08/2014 1.66p 1.74p 1.58p 1.61p 93231
26/08/2014 1.60p 1.68p 1.49p 1.67p 186590
22/08/2014 1.42p 1.54p 1.42p 1.52p 82472
21/08/2014 1.48p 1.52p 1.45p 1.45p 98683
20/08/2014 1.50p 1.55p 1.48p 1.50p 40489
19/08/2014 1.49p 1.51p 1.45p 1.50p 106922

*Close Price adjusted for both dividends and splits