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
18/08/2014 1.53p 1.55p 1.47p 1.51p 95667
15/08/2014 1.52p 1.58p 1.46p 1.54p 77506
14/08/2014 1.55p 1.59p 1.50p 1.52p 54986
13/08/2014 1.59p 1.62p 1.45p 1.52p 133226
12/08/2014 1.56p 1.62p 1.52p 1.58p 128991
11/08/2014 1.62p 1.70p 1.60p 1.62p 87685
08/08/2014 1.77p 1.82p 1.62p 1.68p 253674
07/08/2014 1.65p 1.81p 1.62p 1.73p 131023
06/08/2014 1.61p 1.97p 1.60p 1.69p 543568
05/08/2014 1.38p 1.70p 1.31p 1.62p 539724
04/08/2014 1.53p 1.55p 1.35p 1.40p 344523
01/08/2014 1.55p 1.68p 1.52p 1.55p 403620
31/07/2014 1.76p 1.80p 1.60p 1.62p 255498
30/07/2014 1.90p 1.91p 1.75p 1.80p 307907
29/07/2014 1.86p 1.98p 1.86p 1.91p 95517
28/07/2014 2.00p 2.00p 1.83p 1.90p 174664
25/07/2014 2.00p 2.07p 1.91p 1.93p 143346
24/07/2014 2.13p 2.18p 2.00p 2.00p 135053
23/07/2014 2.00p 2.14p 1.90p 2.10p 208886
22/07/2014 2.05p 2.25p 1.82p 2.06p 547736
21/07/2014 2.30p 2.50p 2.08p 2.10p 559114
18/07/2014 2.60p 2.60p 2.30p 2.40p 288396
17/07/2014 2.55p 2.70p 2.42p 2.45p 306514
16/07/2014 2.52p 2.69p 2.45p 2.52p 528026
15/07/2014 2.30p 2.60p 2.30p 2.46p 495625
14/07/2014 2.25p 2.49p 2.10p 2.35p 320261
11/07/2014 2.10p 2.28p 2.10p 2.21p 235058
10/07/2014 2.18p 2.25p 2.12p 2.25p 280395
09/07/2014 2.24p 2.34p 2.15p 2.16p 137319
08/07/2014 2.15p 2.30p 2.04p 2.28p 275148
07/07/2014 2.07p 2.20p 1.94p 2.11p 308398
04/07/2014 2.27p 2.35p 2.03p 2.17p 672926
03/07/2014 2.00p 2.40p 1.87p 2.25p 1101536
02/07/2014 1.90p 2.05p 1.82p 2.04p 440030
01/07/2014 1.85p 1.90p 1.78p 1.85p 291827
30/06/2014 1.70p 1.85p 1.60p 1.80p 318037
27/06/2014 1.60p 1.79p 1.60p 1.67p 196246
26/06/2014 1.60p 1.75p 1.55p 1.62p 153150
25/06/2014 1.60p 1.68p 1.58p 1.62p 142748
24/06/2014 1.58p 1.65p 1.50p 1.60p 150487
23/06/2014 1.70p 1.70p 1.52p 1.56p 161651
20/06/2014 1.55p 1.65p 1.41p 1.60p 192330
19/06/2014 1.50p 1.61p 1.50p 1.53p 70308
18/06/2014 1.50p 1.65p 1.44p 1.60p 116762
17/06/2014 1.71p 1.85p 1.50p 1.50p 220481
16/06/2014 1.55p 1.80p 1.55p 1.70p 342401
13/06/2014 1.50p 1.62p 1.34p 1.55p 317182
12/06/2014 1.55p 1.63p 1.30p 1.42p 415292
11/06/2014 1.85p 1.86p 1.50p 1.53p 492769
10/06/2014 1.89p 2.00p 1.45p 1.70p 994053
09/06/2014 1.85p 2.04p 1.66p 1.79p 1476872
06/06/2014 1.50p 1.84p 1.48p 1.70p 1779194
05/06/2014 1.22p 1.55p 1.16p 1.48p 1302231
04/06/2014 1.20p 1.25p 1.11p 1.21p 437537
03/06/2014 1.17p 1.29p 1.11p 1.17p 770538
02/06/2014 1.08p 1.30p 1.06p 1.16p 1059152
30/05/2014 0.88p 1.15p 0.88p 1.02p 773185
29/05/2014 0.84p 0.97p 0.82p 0.89p 624734
28/05/2014 0.77p 0.83p 0.76p 0.82p 345133
27/05/2014 0.70p 0.78p 0.70p 0.76p 147136
23/05/2014 0.70p 0.73p 0.68p 0.71p 163738
22/05/2014 0.72p 0.76p 0.71p 0.72p 84852
21/05/2014 0.80p 0.80p 0.72p 0.72p 60120
20/05/2014 0.75p 0.78p 0.73p 0.76p 170476
19/05/2014 0.75p 0.80p 0.75p 0.76p 321192
16/05/2014 0.79p 0.79p 0.73p 0.78p 426955
15/05/2014 0.77p 0.79p 0.67p 0.75p 1308632
14/05/2014 0.69p 0.71p 0.65p 0.67p 257791
13/05/2014 0.70p 0.71p 0.68p 0.69p 110828
12/05/2014 0.68p 0.72p 0.66p 0.70p 87077
09/05/2014 0.77p 0.77p 0.70p 0.70p 121049
08/05/2014 0.70p 0.79p 0.69p 0.74p 434572
07/05/2014 0.70p 0.72p 0.67p 0.69p 100850
06/05/2014 0.67p 0.72p 0.65p 0.69p 120517
02/05/2014 0.69p 0.74p 0.67p 0.68p 116466
01/05/2014 0.75p 0.75p 0.67p 0.69p 251960
30/04/2014 0.74p 0.79p 0.67p 0.77p 1017203
29/04/2014 0.68p 0.69p 0.66p 0.67p 96785
28/04/2014 0.71p 0.78p 0.67p 0.67p 153774
25/04/2014 0.67p 0.86p 0.64p 0.75p 574221
24/04/2014 0.63p 0.67p 0.62p 0.64p 60696
23/04/2014 0.66p 0.69p 0.63p 0.65p 166398
22/04/2014 0.67p 0.69p 0.63p 0.68p 200052
17/04/2014 0.68p 0.70p 0.65p 0.67p 257973
16/04/2014 0.66p 0.69p 0.61p 0.67p 132013
15/04/2014 0.67p 0.70p 0.66p 0.69p 145217
14/04/2014 0.68p 0.69p 0.66p 0.67p 86342
11/04/2014 0.69p 0.69p 0.66p 0.67p 58032
10/04/2014 0.68p 0.69p 0.66p 0.69p 173332
09/04/2014 0.67p 0.69p 0.65p 0.67p 174038
08/04/2014 0.67p 0.71p 0.65p 0.67p 147966
07/04/2014 0.68p 0.72p 0.67p 0.69p 227406
04/04/2014 0.67p 0.69p 0.65p 0.68p 122861
03/04/2014 0.68p 0.70p 0.66p 0.67p 145506
02/04/2014 0.70p 0.71p 0.67p 0.68p 84463
01/04/2014 0.67p 0.71p 0.67p 0.68p 121867
31/03/2014 0.80p 0.81p 0.69p 0.71p 91579
28/03/2014 0.77p 0.78p 0.69p 0.71p 172642
27/03/2014 0.74p 0.79p 0.73p 0.74p 166383
26/03/2014 0.77p 0.82p 0.70p 0.76p 135708
25/03/2014 0.76p 0.84p 0.76p 0.81p 145962
24/03/2014 0.77p 0.90p 0.76p 0.78p 115539
21/03/2014 0.77p 0.85p 0.77p 0.85p 90085
20/03/2014 0.79p 0.84p 0.79p 0.80p 208145
19/03/2014 0.84p 0.84p 0.80p 0.82p 144367
18/03/2014 0.81p 0.88p 0.79p 0.88p 516385
17/03/2014 0.85p 0.90p 0.79p 0.82p 278974
14/03/2014 0.85p 0.95p 0.83p 0.90p 118458
13/03/2014 0.90p 0.90p 0.82p 0.87p 144979
12/03/2014 0.93p 0.95p 0.86p 0.90p 188669
11/03/2014 0.98p 1.02p 0.92p 0.92p 271630
10/03/2014 0.96p 1.03p 0.90p 0.93p 121637
07/03/2014 0.95p 0.98p 0.92p 0.94p 170210
06/03/2014 0.98p 1.00p 0.93p 0.97p 82372
05/03/2014 0.96p 1.05p 0.96p 0.96p 98900
04/03/2014 0.96p 1.05p 0.96p 0.99p 138660
03/03/2014 1.00p 1.09p 0.97p 1.00p 209034
28/02/2014 0.99p 1.05p 0.98p 1.02p 152512
27/02/2014 1.03p 1.08p 0.99p 1.04p 162403
26/02/2014 1.01p 1.08p 1.00p 1.02p 124676
25/02/2014 1.11p 1.14p 1.00p 1.02p 205886
24/02/2014 1.10p 1.26p 1.00p 1.10p 616140
21/02/2014 1.10p 1.21p 0.96p 1.04p 294165
20/02/2014 0.95p 0.99p 0.93p 0.96p 226722
19/02/2014 1.00p 1.00p 0.95p 0.96p 257615
18/02/2014 1.00p 1.07p 0.96p 1.01p 147542
17/02/2014 1.01p 1.10p 0.92p 0.98p 168813
14/02/2014 1.16p 1.20p 1.05p 1.06p 244676
13/02/2014 1.00p 1.20p 1.00p 1.15p 264265
12/02/2014 1.05p 1.09p 1.02p 1.04p 117260
11/02/2014 1.10p 1.14p 1.07p 1.09p 195753
10/02/2014 1.18p 1.25p 1.11p 1.14p 188072
07/02/2014 1.25p 1.29p 1.15p 1.18p 143161
06/02/2014 1.25p 1.30p 1.22p 1.25p 98976
05/02/2014 1.26p 1.35p 1.22p 1.26p 163304
04/02/2014 1.30p 1.35p 1.23p 1.26p 80295
03/02/2014 1.25p 1.55p 1.24p 1.35p 596177
31/01/2014 1.15p 1.30p 1.11p 1.28p 166151
30/01/2014 1.15p 1.20p 1.08p 1.12p 179616
29/01/2014 1.18p 1.23p 1.13p 1.15p 110752
28/01/2014 1.30p 1.30p 1.13p 1.17p 192603
27/01/2014 1.24p 1.30p 1.20p 1.22p 126137
24/01/2014 1.24p 1.26p 1.18p 1.21p 139050
23/01/2014 1.24p 1.27p 1.21p 1.22p 76620
22/01/2014 1.22p 1.26p 1.21p 1.22p 55179
21/01/2014 1.26p 1.26p 1.22p 1.22p 72888
20/01/2014 1.25p 1.27p 1.22p 1.23p 50299
17/01/2014 1.26p 1.32p 1.22p 1.24p 174973
16/01/2014 1.28p 1.30p 1.25p 1.27p 113044
15/01/2014 1.28p 1.33p 1.25p 1.27p 156684
14/01/2014 1.33p 1.38p 1.25p 1.28p 143345
13/01/2014 1.30p 1.35p 1.30p 1.31p 65791
10/01/2014 1.45p 1.50p 1.30p 1.30p 276893
09/01/2014 1.35p 1.44p 1.28p 1.44p 188601
08/01/2014 1.32p 1.38p 1.28p 1.30p 161641
07/01/2014 1.33p 1.37p 1.28p 1.33p 129764
06/01/2014 1.49p 1.58p 1.30p 1.32p 224022
03/01/2014 1.28p 1.60p 1.28p 1.50p 394485
02/01/2014 1.25p 1.35p 1.17p 1.30p 209742
31/12/2013 1.27p 1.31p 1.24p 1.28p 43038
30/12/2013 1.25p 1.41p 1.25p 1.27p 91155
27/12/2013 1.24p 1.34p 1.24p 1.30p 69446
24/12/2013 1.26p 1.26p 1.24p 1.24p 42705
23/12/2013 1.25p 1.30p 1.23p 1.26p 151598
20/12/2013 1.26p 1.28p 1.13p 1.24p 73277
19/12/2013 1.27p 1.28p 1.22p 1.26p 113199
18/12/2013 1.26p 1.30p 1.21p 1.27p 142340
17/12/2013 1.30p 1.33p 1.25p 1.26p 119267
16/12/2013 1.25p 1.35p 1.25p 1.25p 100845
13/12/2013 1.34p 1.36p 1.26p 1.32p 189968
12/12/2013 1.30p 1.35p 1.20p 1.28p 73409
11/12/2013 1.35p 1.38p 1.30p 1.31p 116518
10/12/2013 1.33p 1.43p 1.31p 1.32p 209652
09/12/2013 1.28p 1.53p 1.22p 1.37p 204723
06/12/2013 1.30p 1.35p 1.20p 1.30p 101598
05/12/2013 1.28p 1.56p 1.25p 1.32p 81337
04/12/2013 1.33p 1.38p 1.26p 1.32p 108671
03/12/2013 1.35p 1.36p 1.32p 1.34p 89035
02/12/2013 1.42p 1.45p 1.33p 1.34p 147777
29/11/2013 1.31p 1.45p 1.30p 1.45p 172582
28/11/2013 1.43p 1.48p 1.36p 1.38p 67031
27/11/2013 1.50p 1.57p 1.36p 1.40p 169429
26/11/2013 1.60p 1.60p 1.30p 1.57p 485917
25/11/2013 1.60p 1.65p 1.47p 1.50p 92936
22/11/2013 1.56p 1.80p 1.56p 1.60p 117795
21/11/2013 1.52p 1.65p 1.50p 1.65p 80282
20/11/2013 1.40p 1.59p 1.40p 1.51p 86694
19/11/2013 1.50p 1.56p 1.35p 1.38p 149395
18/11/2013 1.65p 1.65p 1.45p 1.50p 79780
15/11/2013 1.65p 1.65p 1.54p 1.60p 71347
14/11/2013 1.60p 1.69p 1.55p 1.58p 46322
13/11/2013 1.60p 1.70p 1.55p 1.59p 149609
12/11/2013 1.70p 1.90p 1.59p 1.62p 96918
11/11/2013 1.70p 1.71p 1.58p 1.59p 56255
08/11/2013 1.60p 1.70p 1.60p 1.66p 103660
07/11/2013 1.70p 1.75p 1.64p 1.65p 85319
06/11/2013 1.70p 1.72p 1.61p 1.65p 75395
05/11/2013 1.66p 1.73p 1.63p 1.64p 56375
04/11/2013 1.80p 1.81p 1.68p 1.68p 49717
01/11/2013 1.75p 1.85p 1.66p 1.75p 116335

*Close Price adjusted for both dividends and splits