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
30/03/2012 12.75p 13.50p 12.75p 12.75p 164155
29/03/2012 13.00p 13.50p 12.25p 12.63p 186993
28/03/2012 14.00p 14.01p 13.00p 13.00p 180918
27/03/2012 13.75p 14.25p 13.75p 13.75p 263290
26/03/2012 12.50p 14.28p 12.12p 13.50p 583528
23/03/2012 14.00p 14.06p 12.80p 13.00p 434427
22/03/2012 14.75p 14.75p 14.00p 14.25p 259400
21/03/2012 14.75p 15.09p 14.40p 15.00p 341101
20/03/2012 16.00p 16.22p 13.80p 14.88p 821817
19/03/2012 15.25p 16.50p 15.00p 15.75p 432286
16/03/2012 14.50p 15.25p 14.30p 15.00p 325552
15/03/2012 14.25p 15.00p 13.90p 14.25p 430726
14/03/2012 13.00p 14.97p 12.75p 14.00p 722341
13/03/2012 13.00p 13.15p 12.27p 13.00p 213202
12/03/2012 13.00p 13.50p 12.75p 13.00p 354662
09/03/2012 13.25p 14.50p 13.00p 13.50p 338393
08/03/2012 13.25p 13.81p 12.87p 13.25p 310302
07/03/2012 12.25p 14.45p 12.00p 13.00p 647578
06/03/2012 13.00p 13.50p 11.81p 12.00p 418543
05/03/2012 13.00p 13.25p 12.50p 13.25p 298165
02/03/2012 12.25p 13.00p 12.06p 12.75p 191566
01/03/2012 12.25p 12.50p 11.75p 12.38p 85318
29/02/2012 12.00p 12.50p 11.75p 12.13p 139398
28/02/2012 12.75p 13.00p 12.15p 12.25p 194595
27/02/2012 12.50p 13.25p 12.00p 12.63p 304271
24/02/2012 11.25p 12.25p 11.00p 12.25p 256754
23/02/2012 13.00p 13.00p 11.35p 11.75p 436109
22/02/2012 12.75p 13.69p 12.50p 13.00p 380834
21/02/2012 12.00p 13.55p 11.80p 13.00p 567822
20/02/2012 11.75p 12.39p 11.26p 12.00p 369249
17/02/2012 10.75p 11.75p 10.50p 11.75p 313586
16/02/2012 11.25p 11.44p 10.75p 10.75p 132967
15/02/2012 11.25p 11.50p 11.00p 11.50p 115675
14/02/2012 11.00p 11.25p 10.74p 11.25p 130481
13/02/2012 11.00p 11.25p 10.63p 10.75p 166435
10/02/2012 11.25p 11.37p 10.75p 11.00p 165801
09/02/2012 11.75p 11.98p 11.25p 11.25p 293079
08/02/2012 10.75p 11.75p 10.60p 11.25p 252902
07/02/2012 10.50p 10.76p 10.25p 10.75p 99760
06/02/2012 10.75p 10.79p 10.25p 10.50p 97871
03/02/2012 10.50p 10.75p 10.25p 10.50p 111629
02/02/2012 10.75p 10.75p 10.20p 10.75p 100612
01/02/2012 10.25p 11.25p 10.11p 10.75p 124413
31/01/2012 10.50p 11.00p 10.10p 10.50p 170052
30/01/2012 10.75p 11.00p 10.00p 10.25p 161314
27/01/2012 11.25p 11.45p 10.66p 11.00p 197707
26/01/2012 11.00p 11.25p 10.50p 11.00p 168900
25/01/2012 11.25p 11.50p 10.75p 11.00p 163505
24/01/2012 11.50p 11.65p 11.07p 11.50p 126805
23/01/2012 12.00p 12.50p 11.08p 11.50p 365700
20/01/2012 11.25p 11.52p 10.75p 11.25p 192310
19/01/2012 11.00p 11.25p 10.60p 11.25p 166614
18/01/2012 10.75p 12.00p 9.61p 11.25p 495382
17/01/2012 13.25p 13.34p 10.27p 10.75p 1210749
16/01/2012 11.25p 13.79p 11.25p 13.25p 1070496
13/01/2012 10.00p 11.15p 9.95p 11.00p 564012
12/01/2012 8.83p 10.00p 8.61p 9.74p 395875
11/01/2012 8.90p 9.09p 8.21p 8.95p 274869
10/01/2012 8.60p 8.90p 8.52p 8.62p 279953
09/01/2012 8.50p 8.75p 8.20p 8.55p 252385
06/01/2012 8.40p 8.61p 7.90p 8.15p 431790
05/01/2012 8.25p 8.66p 8.16p 8.48p 128603
04/01/2012 8.50p 9.01p 8.34p 8.43p 145749
03/01/2012 9.00p 9.23p 8.51p 8.85p 342269
30/12/2011 8.20p 8.50p 7.80p 8.20p 317268
29/12/2011 8.01p 8.18p 7.62p 7.80p 228582
28/12/2011 8.85p 9.50p 7.65p 8.10p 351340
23/12/2011 7.93p 8.30p 7.82p 8.00p 247638
22/12/2011 7.70p 7.99p 7.50p 7.90p 139666
21/12/2011 7.43p 8.00p 7.38p 7.57p 246628
20/12/2011 7.20p 7.45p 6.68p 7.45p 156021
19/12/2011 7.05p 7.19p 6.55p 6.90p 248410
16/12/2011 7.25p 7.59p 7.09p 7.25p 110934
15/12/2011 7.20p 7.47p 7.06p 7.37p 109389
14/12/2011 7.47p 7.65p 7.26p 7.35p 147647
13/12/2011 7.49p 8.13p 7.42p 7.60p 167804
12/12/2011 7.75p 7.75p 7.38p 7.43p 191638
09/12/2011 7.75p 8.90p 7.61p 7.95p 243921
08/12/2011 8.25p 8.40p 7.94p 8.10p 88580
07/12/2011 8.50p 8.63p 8.26p 8.30p 60661
06/12/2011 8.91p 8.91p 8.38p 8.56p 75097
05/12/2011 9.00p 9.06p 8.50p 8.95p 112894
02/12/2011 8.30p 8.89p 8.30p 8.60p 98351
01/12/2011 8.99p 8.99p 8.47p 8.53p 88450
30/11/2011 8.25p 8.88p 8.15p 8.81p 92943
29/11/2011 8.50p 8.77p 8.41p 8.53p 73614
28/11/2011 8.00p 9.11p 7.59p 8.82p 271191
25/11/2011 8.00p 8.43p 7.50p 8.00p 190498
24/11/2011 8.45p 8.51p 8.00p 8.30p 82053
23/11/2011 8.90p 8.90p 8.30p 8.39p 119664
22/11/2011 9.00p 9.40p 8.77p 8.80p 94342
21/11/2011 9.10p 9.40p 8.76p 9.06p 150256
18/11/2011 10.50p 11.00p 8.96p 9.10p 474323
17/11/2011 9.02p 9.24p 8.80p 8.82p 82306
16/11/2011 9.10p 9.22p 8.85p 8.99p 73993
15/11/2011 9.40p 9.76p 9.01p 9.20p 115394
14/11/2011 9.20p 9.80p 9.01p 9.44p 288150
11/11/2011 9.00p 9.10p 8.31p 8.99p 111945
10/11/2011 8.75p 8.99p 8.50p 8.90p 56851
09/11/2011 9.00p 9.25p 8.78p 8.86p 142679
08/11/2011 8.75p 9.30p 8.55p 8.93p 167609
07/11/2011 9.00p 9.00p 8.75p 8.80p 59002
04/11/2011 8.85p 9.25p 8.80p 9.05p 62726
03/11/2011 8.75p 9.10p 8.61p 8.96p 70232
02/11/2011 8.75p 9.15p 8.75p 8.86p 69468
01/11/2011 8.90p 9.39p 8.76p 8.97p 86012
31/10/2011 9.30p 9.50p 8.96p 9.30p 106013
28/10/2011 10.00p 10.14p 8.28p 9.40p 338789
27/10/2011 10.00p 10.25p 9.72p 9.95p 273868
26/10/2011 9.50p 9.80p 9.20p 9.55p 120592
25/10/2011 9.00p 9.75p 8.86p 9.53p 218831
24/10/2011 9.05p 9.47p 8.75p 8.85p 103926
21/10/2011 9.00p 9.70p 9.00p 9.13p 93028
20/10/2011 9.65p 9.74p 9.35p 9.40p 42363
19/10/2011 9.75p 10.25p 9.34p 9.52p 86057
18/10/2011 9.50p 9.60p 8.91p 9.36p 98572
17/10/2011 9.75p 10.25p 9.34p 9.50p 166572
14/10/2011 8.52p 10.50p 8.31p 9.75p 494063
13/10/2011 9.05p 9.57p 8.10p 8.33p 272472
12/10/2011 9.52p 9.68p 8.75p 9.22p 236451
11/10/2011 9.90p 10.38p 9.55p 9.68p 140396
10/10/2011 10.75p 11.09p 9.60p 9.80p 246100
07/10/2011 10.25p 10.50p 9.84p 10.25p 144808
06/10/2011 9.61p 10.50p 9.61p 9.98p 154370
05/10/2011 9.75p 10.50p 9.24p 9.75p 205280
04/10/2011 10.00p 10.33p 9.01p 9.38p 256604
03/10/2011 10.50p 11.00p 10.00p 10.13p 149881
30/09/2011 10.00p 11.50p 9.90p 10.75p 342783
29/09/2011 10.00p 10.40p 9.76p 9.96p 135139
28/09/2011 10.50p 10.72p 10.15p 10.25p 157448
27/09/2011 10.50p 11.39p 10.38p 10.75p 116812
26/09/2011 10.50p 10.88p 10.25p 10.50p 149668
23/09/2011 11.25p 11.38p 10.50p 11.00p 120139
22/09/2011 11.75p 11.88p 10.98p 11.00p 111043
21/09/2011 11.50p 12.00p 11.50p 11.88p 50691
20/09/2011 11.50p 12.00p 11.32p 12.00p 70472
19/09/2011 11.75p 11.75p 11.25p 11.50p 68406
16/09/2011 12.25p 12.26p 11.65p 11.75p 65270
15/09/2011 12.00p 12.25p 11.75p 12.00p 67937
14/09/2011 11.50p 12.50p 11.40p 11.88p 163464
13/09/2011 12.00p 12.75p 11.25p 11.50p 139982
12/09/2011 12.00p 12.75p 11.55p 11.75p 69160
09/09/2011 12.75p 13.10p 12.60p 12.75p 118366
08/09/2011 12.50p 13.00p 12.05p 12.75p 110168
07/09/2011 12.25p 12.99p 12.00p 12.75p 72064
06/09/2011 12.25p 12.50p 11.85p 12.25p 89189
05/09/2011 12.50p 13.00p 12.11p 12.25p 104046
02/09/2011 12.75p 13.75p 12.50p 12.88p 105498
01/09/2011 12.75p 13.25p 12.45p 12.75p 85748
31/08/2011 11.75p 13.15p 11.75p 13.00p 171219
30/08/2011 12.50p 12.60p 11.75p 11.88p 99215
26/08/2011 12.00p 12.28p 11.25p 12.00p 200895
25/08/2011 12.50p 13.00p 11.83p 12.13p 178983
24/08/2011 12.50p 12.75p 12.35p 12.50p 78166
23/08/2011 12.50p 13.00p 12.43p 12.75p 68658
22/08/2011 12.50p 13.25p 12.15p 12.75p 132479
19/08/2011 12.50p 13.25p 11.00p 12.75p 325465
18/08/2011 14.25p 14.75p 12.00p 12.63p 315418
17/08/2011 13.75p 14.15p 13.50p 14.00p 64364
16/08/2011 14.00p 14.10p 13.25p 14.00p 131066
15/08/2011 14.50p 14.65p 13.65p 14.00p 155281
12/08/2011 14.50p 15.00p 13.50p 14.25p 189113
11/08/2011 14.00p 14.50p 12.80p 13.75p 234565
10/08/2011 13.75p 14.50p 12.68p 13.38p 468637
09/08/2011 12.00p 13.25p 10.73p 12.75p 450738
08/08/2011 11.75p 13.82p 10.75p 12.50p 532449
05/08/2011 9.70p 12.89p 7.00p 11.63p 908217
04/08/2011 13.00p 13.35p 9.50p 10.00p 1135295
03/08/2011 13.75p 13.88p 12.70p 12.75p 321238
02/08/2011 15.00p 15.20p 13.75p 14.25p 252922
01/08/2011 15.25p 16.03p 14.75p 14.88p 123084
29/07/2011 15.25p 16.20p 14.75p 15.13p 164761
28/07/2011 15.75p 15.96p 15.25p 15.50p 126174
27/07/2011 15.75p 16.25p 15.50p 15.75p 98818
26/07/2011 16.00p 16.25p 15.75p 15.75p 208807
25/07/2011 16.00p 16.40p 15.50p 15.63p 170074
22/07/2011 16.00p 16.72p 15.50p 16.25p 246475
21/07/2011 15.25p 15.55p 14.75p 15.50p 88514
20/07/2011 15.50p 15.75p 14.85p 15.00p 84991
19/07/2011 15.25p 15.47p 14.65p 15.25p 109875
18/07/2011 15.50p 15.75p 14.50p 14.75p 153751
15/07/2011 15.75p 15.75p 15.25p 15.50p 62389
14/07/2011 15.75p 16.50p 15.50p 15.75p 123736
13/07/2011 15.50p 15.85p 15.25p 15.75p 78213
12/07/2011 16.25p 16.25p 15.00p 15.75p 138666
11/07/2011 16.00p 16.50p 15.75p 15.88p 120186
08/07/2011 16.00p 16.50p 15.75p 16.00p 121755
07/07/2011 16.00p 16.25p 15.50p 16.00p 144587
06/07/2011 15.75p 16.50p 15.50p 16.25p 178605
05/07/2011 16.00p 16.50p 15.64p 16.25p 177229
04/07/2011 17.00p 17.00p 16.00p 16.25p 94493
01/07/2011 16.75p 17.20p 16.06p 16.50p 174001
30/06/2011 15.50p 16.75p 14.89p 16.25p 224623
29/06/2011 15.50p 15.75p 15.00p 15.13p 146246
28/06/2011 16.25p 17.50p 15.05p 15.50p 299259
27/06/2011 15.00p 16.50p 12.50p 16.00p 319619
24/06/2011 16.00p 16.40p 14.50p 15.38p 280113
23/06/2011 17.25p 17.25p 15.75p 15.75p 240996
22/06/2011 16.75p 17.23p 16.55p 17.00p 142289
21/06/2011 16.75p 17.33p 16.50p 16.75p 124382

*Close Price adjusted for both dividends and splits