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
31/10/2013 1.70p 2.02p 1.70p 1.72p 81936
30/10/2013 1.70p 1.78p 1.70p 1.73p 54539
29/10/2013 1.80p 1.90p 1.70p 1.75p 123205
28/10/2013 1.80p 1.80p 1.70p 1.79p 106113
25/10/2013 1.75p 1.75p 1.70p 1.75p 82099
24/10/2013 1.76p 1.78p 1.68p 1.73p 49179
23/10/2013 1.80p 1.90p 1.71p 1.80p 74440
22/10/2013 1.80p 1.93p 1.73p 1.80p 160708
21/10/2013 1.80p 1.82p 1.65p 1.75p 78130
18/10/2013 1.90p 1.90p 1.74p 1.82p 48468
17/10/2013 1.93p 1.93p 1.67p 1.74p 30977
16/10/2013 1.73p 1.80p 1.65p 1.70p 122488
15/10/2013 1.90p 1.93p 1.73p 1.73p 93159
14/10/2013 1.90p 1.97p 1.81p 1.85p 85540
11/10/2013 1.85p 2.00p 1.75p 1.91p 141485
10/10/2013 1.70p 1.89p 1.62p 1.75p 48717
09/10/2013 1.70p 1.80p 1.50p 1.64p 196356
08/10/2013 1.80p 1.90p 1.63p 1.70p 85968
07/10/2013 1.98p 1.98p 1.76p 1.90p 63698
04/10/2013 2.00p 2.03p 1.93p 1.98p 82287
03/10/2013 1.95p 2.00p 1.93p 2.00p 51901
02/10/2013 2.04p 2.04p 1.90p 1.90p 88448
01/10/2013 2.05p 2.10p 1.95p 2.03p 86480
30/09/2013 2.10p 2.13p 2.02p 2.06p 73882
27/09/2013 2.04p 2.17p 2.02p 2.05p 123598
26/09/2013 2.05p 2.15p 2.05p 2.09p 31242
25/09/2013 2.18p 2.20p 2.10p 2.14p 59572
24/09/2013 1.90p 2.13p 1.90p 2.08p 37683
23/09/2013 1.90p 2.12p 1.90p 2.08p 55525
20/09/2013 1.99p 2.10p 1.95p 2.02p 79111
19/09/2013 2.00p 2.10p 1.91p 2.00p 150181
18/09/2013 2.25p 2.25p 2.02p 2.06p 98788
17/09/2013 2.13p 2.17p 2.07p 2.10p 113141
16/09/2013 2.15p 2.25p 2.06p 2.13p 133929
13/09/2013 2.20p 2.28p 2.11p 2.22p 144069
12/09/2013 2.15p 2.20p 2.07p 2.20p 98583
11/09/2013 2.13p 2.15p 2.06p 2.10p 246290
10/09/2013 2.20p 2.20p 2.05p 2.13p 195963
09/09/2013 2.15p 2.24p 2.12p 2.15p 127430
06/09/2013 2.30p 2.30p 2.10p 2.12p 130684
05/09/2013 2.19p 2.19p 2.03p 2.15p 178503
04/09/2013 2.18p 2.24p 2.13p 2.13p 158759
03/09/2013 2.15p 2.29p 2.15p 2.19p 88108
02/09/2013 2.20p 2.25p 2.13p 2.16p 120547
30/08/2013 2.30p 2.30p 2.16p 2.20p 137070
29/08/2013 2.13p 2.20p 2.10p 2.16p 107279
28/08/2013 2.15p 2.42p 2.13p 2.16p 449391
27/08/2013 2.24p 2.40p 2.13p 2.17p 137594
23/08/2013 2.32p 2.43p 2.20p 2.27p 159091
22/08/2013 2.35p 2.35p 2.12p 2.25p 202094
21/08/2013 2.32p 2.35p 2.25p 2.33p 192452
20/08/2013 2.35p 2.40p 2.30p 2.34p 152668
19/08/2013 2.40p 2.44p 2.30p 2.35p 205487
16/08/2013 2.35p 2.40p 2.25p 2.38p 276223
15/08/2013 2.32p 2.35p 2.15p 2.31p 213540
14/08/2013 2.33p 2.39p 2.30p 2.32p 182958
13/08/2013 2.35p 2.40p 2.33p 2.39p 257096
12/08/2013 2.50p 2.55p 2.36p 2.40p 444352
09/08/2013 2.65p 2.75p 2.48p 2.53p 365156
08/08/2013 2.50p 2.70p 2.50p 2.62p 142014
07/08/2013 2.40p 2.60p 2.40p 2.60p 106463
06/08/2013 2.40p 2.55p 2.34p 2.51p 85678
05/08/2013 2.35p 2.54p 2.30p 2.32p 76875
02/08/2013 2.40p 2.47p 2.39p 2.44p 34130
01/08/2013 2.51p 2.51p 2.30p 2.45p 197296
31/07/2013 2.60p 2.64p 2.51p 2.52p 41259
30/07/2013 2.50p 2.61p 2.50p 2.57p 48747
29/07/2013 2.52p 2.74p 2.52p 2.58p 45584
26/07/2013 2.53p 2.68p 2.53p 2.57p 18504
25/07/2013 2.71p 2.72p 2.56p 2.56p 48996
24/07/2013 2.75p 2.83p 2.68p 2.68p 125634
23/07/2013 2.53p 2.75p 2.53p 2.62p 64734
22/07/2013 2.40p 2.50p 2.40p 2.49p 33509
19/07/2013 2.45p 2.50p 2.35p 2.45p 42148
18/07/2013 2.47p 2.52p 2.41p 2.48p 38207
17/07/2013 2.40p 2.51p 2.30p 2.50p 106778
16/07/2013 2.35p 2.48p 2.26p 2.31p 132649
15/07/2013 2.55p 2.69p 2.40p 2.47p 195857
12/07/2013 2.70p 2.85p 2.56p 2.56p 52181
11/07/2013 2.70p 2.81p 2.65p 2.65p 68518
10/07/2013 2.75p 2.90p 2.75p 2.80p 32677
09/07/2013 2.88p 2.90p 2.81p 2.90p 109459
08/07/2013 2.75p 2.81p 2.69p 2.78p 42886
05/07/2013 2.66p 2.91p 2.66p 2.77p 50857
04/07/2013 2.75p 2.85p 2.70p 2.81p 67376
03/07/2013 2.75p 2.83p 2.69p 2.77p 60335
02/07/2013 2.82p 2.89p 2.65p 2.75p 75006
01/07/2013 2.90p 2.93p 2.81p 2.89p 35589
28/06/2013 2.90p 2.97p 2.76p 2.93p 132930
27/06/2013 2.86p 2.86p 2.77p 2.86p 39603
26/06/2013 2.80p 2.93p 2.80p 2.84p 45360
25/06/2013 2.75p 2.93p 2.70p 2.93p 60068
24/06/2013 2.70p 2.85p 2.70p 2.75p 50586
21/06/2013 2.84p 2.86p 2.75p 2.85p 148381
20/06/2013 2.85p 3.00p 2.80p 2.84p 99463
19/06/2013 3.00p 3.03p 2.90p 2.90p 132087
18/06/2013 2.93p 3.06p 2.82p 2.96p 133710
17/06/2013 2.87p 3.05p 2.87p 2.95p 66969
14/06/2013 2.93p 3.14p 2.86p 2.98p 65422
13/06/2013 2.93p 3.00p 2.87p 2.97p 46295
12/06/2013 2.85p 2.98p 2.77p 2.98p 60936
11/06/2013 2.90p 3.02p 2.71p 2.88p 290024
10/06/2013 3.00p 3.21p 2.96p 3.02p 51708
07/06/2013 2.90p 3.00p 2.85p 2.96p 54319
06/06/2013 3.00p 3.03p 2.92p 2.98p 22903
05/06/2013 3.00p 3.11p 2.98p 3.00p 69555
04/06/2013 3.00p 3.17p 2.90p 3.11p 55049
03/06/2013 3.20p 3.31p 3.00p 3.00p 279840
31/05/2013 2.90p 2.90p 2.78p 2.82p 85931
30/05/2013 3.00p 3.00p 2.84p 2.84p 57378
29/05/2013 2.86p 2.94p 2.76p 2.84p 124954
28/05/2013 3.03p 3.03p 2.85p 2.92p 69877
24/05/2013 3.00p 3.03p 2.92p 2.97p 25467
23/05/2013 3.00p 3.06p 2.87p 3.03p 61917
22/05/2013 3.03p 3.06p 2.88p 2.93p 58734
21/05/2013 2.85p 3.01p 2.85p 3.01p 113746
20/05/2013 3.00p 3.06p 2.84p 2.88p 123905
17/05/2013 3.10p 3.15p 3.00p 3.03p 138433
16/05/2013 3.10p 3.44p 3.10p 3.15p 136343
15/05/2013 3.35p 3.38p 3.12p 3.20p 28938
14/05/2013 3.15p 3.23p 3.15p 3.20p 10111
13/05/2013 3.05p 3.23p 3.05p 3.18p 31863
10/05/2013 3.15p 3.27p 3.05p 3.20p 66271
09/05/2013 3.16p 3.25p 3.16p 3.25p 18424
08/05/2013 3.25p 3.30p 3.20p 3.21p 34585
07/05/2013 3.35p 3.45p 3.20p 3.25p 46206
03/05/2013 3.54p 3.74p 3.33p 3.39p 108664
02/05/2013 3.27p 3.62p 3.27p 3.52p 160029
01/05/2013 3.08p 3.30p 3.07p 3.25p 72549
30/04/2013 3.15p 3.30p 3.02p 3.12p 53308
29/04/2013 3.10p 3.29p 3.02p 3.20p 108982
26/04/2013 3.30p 3.30p 3.06p 3.18p 90393
25/04/2013 3.25p 3.40p 3.01p 3.16p 225588
24/04/2013 3.65p 3.97p 3.15p 3.34p 378514
23/04/2013 3.97p 3.97p 3.87p 3.93p 0
22/04/2013 3.97p 3.97p 3.87p 3.93p 0
19/04/2013 3.97p 3.97p 3.87p 3.93p 0
18/04/2013 3.97p 3.97p 3.87p 3.93p 0
17/04/2013 3.97p 3.97p 3.87p 3.93p 0
16/04/2013 3.97p 3.97p 3.87p 3.93p 0
15/04/2013 3.97p 3.97p 3.87p 3.93p 0
12/04/2013 3.97p 3.97p 3.87p 3.93p 72928
11/04/2013 3.90p 4.01p 3.84p 3.85p 71078
10/04/2013 4.00p 4.05p 3.88p 3.97p 94819
09/04/2013 4.02p 4.04p 3.82p 3.98p 146489
08/04/2013 3.85p 4.10p 3.75p 3.87p 219960
05/04/2013 3.74p 3.94p 3.67p 3.87p 136624
04/04/2013 3.92p 4.00p 3.59p 3.79p 114100
03/04/2013 4.00p 4.07p 3.92p 3.92p 56614
02/04/2013 4.10p 4.22p 3.95p 3.95p 67256
28/03/2013 3.95p 4.10p 3.94p 4.06p 52974
27/03/2013 4.06p 4.10p 3.91p 3.96p 33765
26/03/2013 4.05p 4.10p 3.91p 3.91p 93434
25/03/2013 4.05p 4.19p 3.96p 4.05p 86232
22/03/2013 3.95p 4.22p 3.88p 4.00p 101487
21/03/2013 4.05p 4.12p 3.80p 3.95p 269544
20/03/2013 4.10p 4.40p 4.00p 4.07p 137333
19/03/2013 4.10p 4.48p 4.05p 4.15p 131307
18/03/2013 4.00p 4.30p 3.95p 4.05p 158082
15/03/2013 4.50p 4.52p 4.15p 4.30p 417021
14/03/2013 4.55p 4.73p 4.42p 4.52p 129569
13/03/2013 4.83p 4.89p 4.45p 4.62p 322181
12/03/2013 5.00p 5.07p 4.52p 4.80p 331355
11/03/2013 5.18p 5.74p 4.88p 5.00p 626394
08/03/2013 5.20p 5.37p 5.03p 5.20p 302887
07/03/2013 5.00p 5.20p 4.92p 4.95p 198169
06/03/2013 5.30p 5.50p 4.99p 5.15p 416972
05/03/2013 4.70p 5.14p 4.40p 5.06p 231114
04/03/2013 5.00p 5.13p 4.57p 4.60p 241591
01/03/2013 5.10p 5.15p 4.84p 4.91p 261067
28/02/2013 5.24p 5.24p 5.00p 5.07p 127995
27/02/2013 5.28p 5.33p 5.02p 5.17p 217005
26/02/2013 5.30p 5.42p 5.00p 5.16p 285235
25/02/2013 5.10p 5.58p 5.01p 5.40p 342815
22/02/2013 5.45p 5.49p 4.81p 5.10p 311460
21/02/2013 5.30p 5.50p 4.60p 5.18p 828712
20/02/2013 5.04p 5.95p 4.80p 5.28p 1324306
19/02/2013 4.50p 4.88p 4.07p 4.80p 763455
18/02/2013 4.05p 4.44p 4.03p 4.23p 538824
15/02/2013 4.00p 4.15p 3.75p 4.03p 258236
14/02/2013 3.90p 3.98p 3.70p 3.77p 286485
13/02/2013 3.55p 4.05p 3.55p 3.85p 661718
12/02/2013 3.50p 3.78p 3.30p 3.60p 314893
11/02/2013 3.50p 3.98p 3.25p 3.52p 495452
08/02/2013 3.50p 3.50p 3.18p 3.28p 120781
07/02/2013 3.30p 3.41p 3.15p 3.20p 70013
06/02/2013 3.20p 3.44p 3.20p 3.23p 115222
05/02/2013 3.00p 3.52p 3.00p 3.29p 97858
04/02/2013 3.30p 3.40p 3.20p 3.28p 83571
01/02/2013 3.27p 3.51p 3.25p 3.30p 113640
31/01/2013 3.20p 3.51p 3.14p 3.33p 80353
30/01/2013 3.31p 3.38p 3.21p 3.27p 127614
29/01/2013 3.46p 3.58p 3.35p 3.35p 143807
28/01/2013 4.00p 4.00p 3.47p 3.50p 249567
25/01/2013 3.75p 3.94p 3.59p 3.66p 784100
24/01/2013 3.64p 3.75p 3.22p 3.67p 771213
23/01/2013 3.10p 3.28p 3.07p 3.22p 87893
22/01/2013 3.25p 3.30p 3.11p 3.22p 89876
21/01/2013 3.30p 3.40p 3.13p 3.27p 82113
18/01/2013 3.20p 3.35p 3.16p 3.34p 80709

*Close Price adjusted for both dividends and splits