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
20/06/2011 16.75p 17.50p 16.65p 17.00p 96582
17/06/2011 17.25p 17.50p 16.75p 17.25p 97217
16/06/2011 17.50p 17.75p 16.75p 17.13p 170152
15/06/2011 16.50p 17.75p 16.25p 17.75p 207356
14/06/2011 16.50p 17.00p 16.25p 16.25p 90551
13/06/2011 16.75p 17.00p 16.25p 16.75p 93507
10/06/2011 16.50p 16.98p 16.35p 16.75p 79451
09/06/2011 16.50p 17.00p 15.95p 16.50p 141806
08/06/2011 17.25p 17.50p 16.50p 16.75p 119963
07/06/2011 17.50p 17.75p 17.00p 17.50p 74636
06/06/2011 18.00p 18.00p 17.22p 17.50p 106876
03/06/2011 17.50p 18.34p 17.50p 17.75p 124220
02/06/2011 17.75p 18.05p 17.00p 17.75p 191987
01/06/2011 17.50p 19.00p 17.25p 18.25p 387063
31/05/2011 16.50p 17.50p 15.75p 17.25p 350248
27/05/2011 15.00p 16.25p 14.05p 15.75p 642715
26/05/2011 15.75p 16.00p 14.25p 14.50p 210335
25/05/2011 15.50p 16.75p 15.25p 15.75p 196552
24/05/2011 16.00p 16.25p 15.50p 15.75p 197828
23/05/2011 17.00p 17.25p 16.00p 16.25p 195608
20/05/2011 17.75p 18.00p 16.75p 17.25p 97660
19/05/2011 16.75p 18.45p 16.02p 17.38p 243608
18/05/2011 16.75p 17.02p 14.52p 16.50p 530308
17/05/2011 17.25p 17.50p 16.00p 16.25p 306750
16/05/2011 17.75p 18.00p 17.25p 17.38p 134398
13/05/2011 17.75p 19.50p 17.50p 17.75p 229600
12/05/2011 17.75p 18.25p 17.25p 17.38p 212046
11/05/2011 18.00p 18.26p 17.52p 18.00p 192982
10/05/2011 18.75p 19.00p 17.26p 18.25p 357110
09/05/2011 18.25p 19.25p 18.00p 19.00p 185005
06/05/2011 17.25p 18.25p 17.00p 18.25p 205863
05/05/2011 18.00p 18.25p 16.50p 17.00p 303236
04/05/2011 18.75p 18.80p 17.62p 18.00p 276247
03/05/2011 18.75p 22.00p 16.12p 19.00p 423062
28/04/2011 19.75p 20.50p 19.25p 20.25p 170087
27/04/2011 19.25p 20.00p 18.97p 19.50p 279890
26/04/2011 20.50p 20.73p 19.50p 19.50p 213693
21/04/2011 19.50p 21.25p 19.25p 20.50p 544404
20/04/2011 23.50p 25.00p 17.00p 19.88p 1926258
19/04/2011 22.50p 24.00p 22.00p 23.50p 464143
18/04/2011 22.00p 25.25p 21.60p 23.00p 345842
15/04/2011 22.25p 23.25p 21.30p 22.25p 267194
14/04/2011 19.75p 23.00p 19.50p 22.00p 493551
13/04/2011 19.75p 20.10p 19.50p 20.00p 159049
12/04/2011 19.75p 20.15p 19.50p 19.63p 175695
11/04/2011 20.25p 20.25p 19.68p 20.25p 169424
08/04/2011 20.25p 20.75p 19.75p 20.25p 225069
07/04/2011 20.75p 20.75p 20.00p 20.25p 182874
06/04/2011 20.25p 21.56p 20.00p 20.75p 463625
05/04/2011 19.75p 20.50p 19.00p 20.50p 305436
04/04/2011 20.75p 21.00p 19.72p 20.00p 197511
01/04/2011 20.00p 20.85p 19.75p 20.50p 276244
31/03/2011 20.00p 20.00p 19.50p 19.75p 143277
30/03/2011 20.00p 20.50p 19.50p 19.50p 184829
29/03/2011 19.50p 20.25p 19.26p 19.88p 181204
28/03/2011 20.00p 20.25p 19.00p 19.25p 169092
25/03/2011 20.25p 20.25p 19.39p 20.00p 240926
24/03/2011 20.75p 21.49p 19.75p 20.25p 217048
23/03/2011 19.75p 20.99p 18.80p 20.25p 294974
22/03/2011 21.00p 22.40p 19.50p 19.88p 301043
21/03/2011 19.50p 22.50p 19.13p 21.50p 371880
18/03/2011 18.50p 19.90p 18.50p 19.13p 215058
17/03/2011 18.25p 19.00p 17.25p 18.25p 214077
16/03/2011 17.75p 19.25p 16.38p 18.00p 326566
15/03/2011 18.25p 19.62p 16.00p 17.75p 481166
14/03/2011 19.00p 19.50p 17.75p 19.50p 434815
11/03/2011 20.00p 20.19p 18.50p 20.00p 502908
10/03/2011 20.75p 21.00p 18.75p 20.00p 382000
09/03/2011 23.50p 24.00p 20.75p 21.50p 450258
08/03/2011 23.50p 24.50p 22.50p 23.50p 445605
07/03/2011 20.25p 23.00p 18.50p 22.50p 623187
04/03/2011 21.00p 22.25p 19.00p 20.00p 671232
03/03/2011 20.75p 24.70p 20.75p 21.75p 1044019
02/03/2011 18.00p 20.50p 16.50p 20.25p 652692
01/03/2011 16.75p 17.00p 16.04p 16.50p 185236
28/02/2011 15.25p 16.75p 14.35p 16.50p 252264
25/02/2011 15.00p 17.50p 14.50p 15.50p 215882
24/02/2011 15.00p 15.00p 14.20p 14.75p 301402
23/02/2011 15.50p 15.75p 14.75p 15.25p 233761
22/02/2011 16.25p 16.50p 15.50p 15.75p 199410
21/02/2011 16.50p 16.75p 15.75p 16.25p 190123
18/02/2011 16.00p 17.00p 15.50p 16.25p 242903
17/02/2011 16.50p 17.25p 16.00p 16.25p 276032
16/02/2011 15.75p 17.25p 13.25p 16.25p 488556
15/02/2011 14.25p 16.50p 13.50p 16.00p 645522
14/02/2011 15.25p 17.00p 13.53p 14.75p 673839
11/02/2011 15.25p 18.59p 14.50p 16.50p 1035780
10/02/2011 13.00p 18.00p 11.75p 16.75p 1652605
09/02/2011 11.50p 14.24p 11.00p 13.00p 780746
08/02/2011 11.00p 12.00p 9.25p 11.75p 794125
07/02/2011 9.25p 10.50p 8.95p 10.50p 454488
04/02/2011 9.00p 9.25p 8.35p 8.82p 226139
03/02/2011 8.50p 8.90p 8.25p 8.45p 106983
02/02/2011 8.50p 8.59p 8.30p 8.59p 98013
01/02/2011 8.80p 8.90p 8.50p 8.50p 98523
31/01/2011 9.00p 9.19p 8.56p 8.69p 90422
28/01/2011 9.05p 9.13p 8.68p 8.75p 155386
27/01/2011 9.20p 9.75p 8.94p 9.11p 164806
26/01/2011 9.00p 9.25p 8.85p 9.12p 91162
25/01/2011 9.18p 9.25p 8.76p 8.95p 137165
24/01/2011 9.18p 9.25p 8.80p 9.15p 141271
21/01/2011 8.90p 9.35p 8.63p 9.19p 134397
20/01/2011 9.10p 9.26p 8.74p 9.03p 148577
19/01/2011 9.00p 9.49p 8.75p 9.30p 151375
18/01/2011 9.30p 9.43p 8.79p 9.15p 191084
17/01/2011 8.85p 9.89p 8.65p 9.38p 413980
14/01/2011 8.60p 8.94p 8.29p 8.68p 260051
13/01/2011 8.00p 8.92p 7.60p 8.36p 192843
12/01/2011 8.26p 8.48p 7.90p 7.91p 103486
11/01/2011 7.99p 8.33p 7.40p 8.03p 179274
10/01/2011 8.15p 8.45p 7.27p 7.60p 297708
07/01/2011 8.55p 9.00p 7.07p 8.25p 624685
06/01/2011 8.40p 9.03p 8.25p 8.75p 190758
05/01/2011 8.75p 9.25p 8.50p 8.76p 238235
04/01/2011 8.25p 9.49p 8.25p 8.95p 420921
31/12/2010 8.05p 8.24p 7.50p 8.00p 147313
30/12/2010 7.60p 8.20p 7.52p 7.92p 366408
29/12/2010 7.20p 7.70p 6.50p 7.45p 220427
24/12/2010 6.90p 7.30p 6.70p 7.13p 164050
23/12/2010 6.75p 7.50p 6.37p 7.50p 155113
22/12/2010 6.30p 6.68p 6.30p 6.47p 116398
21/12/2010 6.50p 7.00p 6.11p 6.60p 163149
20/12/2010 6.11p 6.66p 6.10p 6.50p 112736
17/12/2010 6.00p 6.50p 6.00p 6.31p 119311
16/12/2010 6.10p 6.23p 5.86p 6.10p 97936
15/12/2010 5.90p 6.23p 5.78p 6.00p 134663
14/12/2010 6.22p 6.38p 5.88p 6.20p 75189
13/12/2010 6.20p 6.25p 5.87p 6.24p 99843
10/12/2010 6.16p 6.24p 5.89p 6.00p 129311
09/12/2010 6.15p 6.50p 6.00p 6.28p 129322
08/12/2010 6.26p 6.50p 6.17p 6.43p 144567
07/12/2010 6.40p 6.51p 6.08p 6.50p 195948
06/12/2010 6.05p 6.45p 5.54p 6.45p 229567
03/12/2010 6.25p 6.25p 5.85p 5.97p 138794
02/12/2010 6.25p 6.25p 5.75p 6.02p 181323
01/12/2010 6.25p 6.25p 5.88p 6.05p 106134
30/11/2010 6.05p 6.40p 5.75p 6.04p 226275
29/11/2010 6.60p 6.60p 6.01p 6.40p 153192
26/11/2010 6.20p 6.51p 6.00p 6.26p 143233
25/11/2010 6.60p 6.60p 6.00p 6.06p 101092
24/11/2010 6.15p 6.48p 6.05p 6.29p 135681
23/11/2010 6.60p 6.77p 6.06p 6.25p 227067
22/11/2010 6.30p 7.00p 6.07p 6.51p 334940
19/11/2010 7.10p 7.74p 6.53p 6.61p 429992
18/11/2010 8.40p 10.00p 6.50p 7.40p 1665399
17/11/2010 6.00p 6.38p 5.85p 6.20p 180015
16/11/2010 6.25p 6.25p 5.78p 6.25p 127875
15/11/2010 6.12p 6.29p 5.85p 6.05p 147451
12/11/2010 6.00p 6.10p 5.60p 6.00p 141589
11/11/2010 5.75p 6.20p 5.61p 6.20p 216816
10/11/2010 5.80p 5.99p 5.19p 5.80p 172364
09/11/2010 5.70p 5.85p 5.30p 5.50p 179728
08/11/2010 5.40p 5.70p 5.25p 5.65p 174837
05/11/2010 5.60p 5.76p 5.09p 5.29p 140957
04/11/2010 5.40p 5.70p 5.15p 5.35p 132514
03/11/2010 5.30p 5.40p 4.89p 5.40p 158460
02/11/2010 5.00p 5.30p 4.65p 5.00p 161148
01/11/2010 5.18p 5.29p 4.96p 5.10p 170819
29/10/2010 5.50p 5.50p 5.06p 5.25p 179737
28/10/2010 5.30p 5.65p 5.06p 5.27p 73464
27/10/2010 5.80p 5.90p 5.23p 5.53p 92307
26/10/2010 5.50p 5.80p 5.30p 5.68p 114152
25/10/2010 5.30p 5.70p 5.10p 5.35p 135614
22/10/2010 5.25p 5.53p 4.95p 5.40p 149896
21/10/2010 5.40p 5.50p 5.22p 5.38p 97053
20/10/2010 5.50p 5.80p 5.27p 5.30p 72836
19/10/2010 5.40p 5.75p 5.25p 5.75p 134523
18/10/2010 5.30p 5.60p 5.30p 5.60p 87121
15/10/2010 5.65p 5.88p 5.31p 5.54p 112838
14/10/2010 5.30p 5.75p 5.10p 5.30p 108600
13/10/2010 5.65p 5.65p 5.07p 5.25p 179564
12/10/2010 5.74p 5.80p 5.25p 5.65p 207657
11/10/2010 5.99p 6.12p 5.43p 5.89p 177288
08/10/2010 6.10p 6.70p 5.78p 6.01p 393260
07/10/2010 6.00p 6.00p 5.50p 5.73p 58897
06/10/2010 6.00p 6.09p 5.55p 5.88p 92979
05/10/2010 5.70p 6.05p 5.25p 5.88p 155222
04/10/2010 5.80p 5.93p 5.31p 5.73p 164221
01/10/2010 5.95p 6.06p 5.50p 5.83p 132316
30/09/2010 6.10p 6.15p 5.50p 5.88p 102996
29/09/2010 5.90p 6.15p 5.64p 5.98p 118298
28/09/2010 6.00p 6.40p 5.90p 6.23p 125719
27/09/2010 6.50p 6.65p 6.00p 6.30p 125991
24/09/2010 6.70p 6.79p 6.10p 6.33p 266940
23/09/2010 5.95p 7.50p 5.95p 6.46p 449437
22/09/2010 5.75p 6.00p 5.60p 5.93p 189823
21/09/2010 5.50p 6.00p 5.25p 5.70p 275195
20/09/2010 5.11p 5.72p 4.93p 5.50p 291519
17/09/2010 5.05p 5.25p 4.86p 5.06p 145261
16/09/2010 5.07p 5.25p 4.95p 5.18p 119815
15/09/2010 5.10p 5.51p 5.06p 5.13p 170556
14/09/2010 5.15p 5.31p 4.96p 5.14p 160365
13/09/2010 5.00p 5.40p 4.75p 5.01p 254708
10/09/2010 5.15p 5.45p 4.50p 5.30p 296710
09/09/2010 5.55p 5.60p 5.28p 5.48p 134917
08/09/2010 5.35p 5.60p 5.26p 5.50p 77921
07/09/2010 5.50p 5.77p 5.25p 5.43p 113918
06/09/2010 5.70p 5.80p 5.35p 5.45p 164836
03/09/2010 5.80p 5.80p 5.36p 5.47p 200913
02/09/2010 6.00p 6.19p 5.50p 5.70p 290109

*Close Price adjusted for both dividends and splits