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
13/11/2009 2.05p 2.21p 1.96p 2.05p 26607
12/11/2009 2.05p 2.28p 1.96p 2.05p 19074
11/11/2009 2.05p 2.25p 2.05p 2.05p 4547
10/11/2009 2.05p 2.14p 1.89p 2.05p 4188
09/11/2009 2.05p 2.17p 2.05p 2.05p 2227
06/11/2009 1.94p 2.18p 1.87p 2.05p 6818
05/11/2009 1.94p 2.28p 1.94p 1.94p 5356
04/11/2009 1.94p 1.94p 1.87p 1.94p 10961
03/11/2009 1.94p 2.28p 1.94p 1.94p 7419
02/11/2009 1.94p 2.19p 1.92p 1.94p 12217
30/10/2009 1.94p 2.21p 1.87p 1.94p 9369
29/10/2009 1.94p 1.98p 1.82p 1.94p 14860
28/10/2009 2.17p 2.24p 1.84p 2.17p 1875
27/10/2009 2.17p 2.50p 1.82p 2.17p 8805
26/10/2009 2.17p 2.42p 2.17p 2.17p 7967
23/10/2009 2.17p 2.51p 2.17p 2.17p 24507
22/10/2009 2.17p 2.39p 2.05p 2.17p 19204
21/10/2009 2.17p 2.37p 2.01p 2.17p 23826
20/10/2009 2.39p 2.23p 1.83p 2.17p 13338
19/10/2009 2.39p 2.39p 2.05p 2.39p 3711
16/10/2009 2.51p 2.49p 2.05p 2.39p 5066
15/10/2009 2.62p 2.90p 2.36p 2.62p 33222
14/10/2009 2.62p 3.08p 2.29p 2.62p 46143
13/10/2009 2.05p 2.97p 2.06p 2.51p 131990
12/10/2009 2.05p 2.28p 2.05p 2.05p 30209
09/10/2009 2.05p 2.10p 1.83p 2.05p 868
08/10/2009 2.05p 2.10p 2.10p 2.05p 132
07/10/2009 1.94p 2.27p 1.82p 2.05p 6564
06/10/2009 1.94p 2.08p 1.92p 1.94p 10961
05/10/2009 2.05p 2.14p 1.60p 1.94p 15575
02/10/2009 2.28p 2.46p 2.05p 2.05p 2673
01/10/2009 2.28p 2.28p 1.94p 2.28p 8035
30/09/2009 2.28p 2.51p 1.92p 2.28p 24771
29/09/2009 2.28p 2.46p 2.24p 2.28p 23906
28/09/2009 2.28p 2.46p 2.10p 2.28p 13472
25/09/2009 2.28p 2.28p 2.11p 2.28p 1448
24/09/2009 2.28p 2.14p 2.14p 2.28p 446
23/09/2009 2.28p 2.28p 2.15p 2.28p 2192
22/09/2009 2.28p 2.28p 2.14p 2.28p 6959
21/09/2009 2.28p 2.28p 2.14p 2.28p 2249
18/09/2009 2.28p 2.28p 2.01p 2.28p 17537
17/09/2009 2.28p 2.28p 2.28p 2.28p 0
16/09/2009 2.28p 2.46p 2.14p 2.28p 1672
15/09/2009 2.28p 2.28p 2.28p 2.28p 0
14/09/2009 2.28p 2.46p 2.06p 2.28p 9873
11/09/2009 2.28p 2.46p 2.28p 2.28p 14030
10/09/2009 2.28p 2.46p 2.28p 2.28p 9097
09/09/2009 2.28p 2.46p 2.24p 2.28p 9371
08/09/2009 2.28p 2.51p 2.21p 2.28p 5562
07/09/2009 2.28p 2.28p 2.24p 2.28p 219
04/09/2009 2.05p 2.05p 2.05p 2.05p 2170
03/09/2009 2.05p 2.05p 2.05p 2.05p 0
02/09/2009 2.05p 2.05p 1.82p 2.05p 2291
01/09/2009 2.05p 2.05p 1.71p 2.05p 55
28/08/2009 2.05p 2.05p 2.05p 2.05p 1096
27/08/2009 2.05p 2.05p 2.05p 2.05p 0
26/08/2009 2.05p 2.05p 2.05p 2.05p 0
25/08/2009 2.05p 2.05p 1.71p 2.05p 2521
24/08/2009 1.94p 1.94p 1.94p 1.94p 0
21/08/2009 1.94p 1.94p 1.94p 1.94p 0
20/08/2009 1.94p 1.96p 1.68p 1.94p 225
19/08/2009 1.94p 1.94p 1.60p 1.94p 18
18/08/2009 1.94p 1.94p 1.94p 1.94p 0
17/08/2009 1.94p 1.94p 1.94p 1.94p 27
14/08/2009 1.94p 1.94p 1.94p 1.94p 0
13/08/2009 1.94p 1.94p 1.94p 1.94p 0
12/08/2009 1.94p 1.94p 1.94p 1.94p 0
11/08/2009 1.94p 1.94p 1.94p 1.94p 0
10/08/2009 1.94p 1.94p 1.94p 1.94p 274
07/08/2009 1.94p 1.94p 1.94p 1.94p 0
06/08/2009 2.05p 2.05p 1.94p 1.94p 170
05/08/2009 2.05p 2.05p 2.05p 2.05p 0
04/08/2009 2.17p 2.17p 2.17p 2.17p 1096
03/08/2009 2.17p 2.17p 2.17p 2.17p 0
31/07/2009 2.17p 2.17p 2.17p 2.17p 4055
30/07/2009 2.17p 2.17p 2.17p 2.17p 219
29/07/2009 2.17p 2.17p 2.17p 2.17p 767
28/07/2009 2.17p 2.17p 2.17p 2.17p 0
27/07/2009 2.17p 2.17p 2.17p 2.17p 175
24/07/2009 2.17p 2.17p 2.17p 2.17p 0
23/07/2009 2.17p 2.17p 2.17p 2.17p 0
22/07/2009 2.17p 2.17p 2.17p 2.17p 0
21/07/2009 2.17p 2.17p 2.17p 2.17p 1534
20/07/2009 1.94p 1.94p 1.94p 1.94p 0
17/07/2009 1.94p 1.94p 1.94p 1.94p 0
16/07/2009 1.94p 1.94p 1.94p 1.94p 0
15/07/2009 1.94p 1.94p 1.94p 1.94p 0
14/07/2009 2.17p 2.17p 1.94p 1.94p 1096
13/07/2009 2.17p 2.17p 2.17p 2.17p 0
10/07/2009 2.17p 2.17p 2.17p 2.17p 0
09/07/2009 2.17p 2.17p 2.17p 2.17p 5480
08/07/2009 2.17p 2.17p 2.17p 2.17p 0
07/07/2009 2.17p 2.17p 2.17p 2.17p 55
06/07/2009 2.17p 2.17p 2.17p 2.17p 0
03/07/2009 2.17p 2.17p 2.17p 2.17p 0
02/07/2009 2.17p 2.17p 2.17p 2.17p 0
01/07/2009 2.17p 2.17p 2.17p 2.17p 2
30/06/2009 2.17p 2.17p 2.17p 2.17p 0
29/06/2009 2.17p 2.17p 2.17p 2.17p 0
26/06/2009 2.17p 2.17p 2.17p 2.17p 47
25/06/2009 2.17p 2.17p 2.17p 2.17p 5
24/06/2009 2.17p 2.17p 2.17p 2.17p 0
23/06/2009 2.17p 2.17p 2.17p 2.17p 0
22/06/2009 2.17p 2.17p 2.17p 2.17p 0
19/06/2009 2.17p 2.17p 2.05p 2.17p 598
18/06/2009 2.28p 2.28p 2.28p 2.28p 2192
17/06/2009 2.28p 2.28p 2.28p 2.28p 0
16/06/2009 2.51p 2.51p 2.28p 2.28p 6575
15/06/2009 2.51p 2.51p 2.51p 2.51p 0
12/06/2009 2.74p 2.74p 2.51p 2.51p 285
11/06/2009 2.74p 2.74p 2.74p 2.74p 0
10/06/2009 2.74p 2.74p 2.74p 2.74p 0
09/06/2009 2.74p 2.74p 2.74p 2.74p 0
08/06/2009 2.85p 2.85p 2.85p 2.85p 152
05/06/2009 2.85p 2.85p 2.85p 2.85p 0
04/06/2009 2.85p 2.85p 2.85p 2.85p 0
03/06/2009 2.85p 2.85p 2.85p 2.85p 0
02/06/2009 2.85p 2.85p 2.85p 2.85p 4749
01/06/2009 2.85p 2.85p 2.85p 2.85p 389
29/05/2009 2.85p 2.85p 2.85p 2.85p 0
28/05/2009 2.85p 2.85p 2.85p 2.85p 295
27/05/2009 2.85p 2.97p 2.85p 2.97p 1150
26/05/2009 2.97p 2.97p 2.85p 2.85p 1644
22/05/2009 3.08p 3.08p 3.08p 3.08p 1315
21/05/2009 3.08p 3.08p 3.08p 3.08p 70
20/05/2009 2.97p 3.08p 2.97p 3.08p 940
19/05/2009 2.74p 2.85p 2.74p 2.85p 2643
18/05/2009 2.17p 2.28p 2.17p 2.28p 0
15/05/2009 2.17p 2.17p 2.17p 2.17p 548
14/05/2009 2.17p 2.17p 2.17p 2.17p 1975
13/05/2009 2.17p 2.17p 2.05p 2.17p 2111
12/05/2009 2.05p 2.17p 2.05p 2.17p 3188
11/05/2009 1.71p 2.05p 1.71p 2.05p 2734
08/05/2009 1.37p 1.48p 1.37p 1.48p 1473
07/05/2009 1.25p 1.25p 1.25p 1.25p 0
06/05/2009 1.25p 1.25p 1.25p 1.25p 0
05/05/2009 1.25p 1.25p 1.25p 1.25p 1134
01/05/2009 1.25p 1.25p 1.25p 1.25p 219
30/04/2009 1.25p 1.25p 1.25p 1.25p 0
29/04/2009 1.25p 1.25p 1.25p 1.25p 0
28/04/2009 1.25p 1.25p 1.25p 1.25p 0
27/04/2009 1.25p 1.25p 1.25p 1.25p 0
24/04/2009 1.25p 1.25p 1.25p 1.25p 258
23/04/2009 1.25p 1.25p 1.25p 1.25p 0
22/04/2009 1.25p 1.25p 1.25p 1.25p 0
21/04/2009 1.25p 1.25p 1.25p 1.25p 0
20/04/2009 1.25p 1.25p 1.25p 1.25p 0
17/04/2009 1.25p 1.25p 1.25p 1.25p 0
16/04/2009 1.25p 1.25p 1.25p 1.25p 110
15/04/2009 1.25p 1.25p 1.25p 1.25p 1784
14/04/2009 1.25p 1.25p 1.25p 1.25p 660
09/04/2009 1.25p 1.25p 1.25p 1.25p 2696
08/04/2009 1.25p 1.25p 1.25p 1.25p 4932
07/04/2009 1.25p 1.25p 1.25p 1.25p 2740
06/04/2009 1.25p 1.25p 1.25p 1.25p 0
03/04/2009 1.25p 1.25p 1.25p 1.25p 0
02/04/2009 1.25p 1.25p 1.25p 1.25p 427
01/04/2009 1.25p 1.25p 1.25p 1.25p 384
31/03/2009 1.25p 1.25p 1.25p 1.25p 0
30/03/2009 1.25p 1.25p 1.25p 1.25p 110
27/03/2009 1.25p 1.25p 1.25p 1.25p 0
26/03/2009 1.25p 1.25p 1.25p 1.25p 0
25/03/2009 1.25p 1.25p 1.25p 1.25p 0
24/03/2009 1.25p 1.25p 1.25p 1.25p 0
23/03/2009 1.25p 1.25p 1.25p 1.25p 0
20/03/2009 1.14p 1.25p 1.14p 1.25p 548
19/03/2009 1.25p 1.25p 1.25p 1.25p 0
18/03/2009 1.25p 1.25p 1.25p 1.25p 548
17/03/2009 1.25p 1.25p 1.25p 1.25p 0
16/03/2009 1.25p 1.25p 1.25p 1.25p 157
13/03/2009 1.25p 1.25p 1.25p 1.25p 0
12/03/2009 1.25p 1.26p 1.25p 1.25p 0
11/03/2009 1.25p 1.25p 1.25p 1.25p 0
10/03/2009 1.25p 1.25p 1.25p 1.25p 0
09/03/2009 1.25p 1.25p 1.25p 1.25p 0
06/03/2009 1.25p 1.25p 1.25p 1.25p 55
05/03/2009 1.25p 1.25p 1.25p 1.25p 0
04/03/2009 1.25p 1.25p 1.25p 1.25p 55
03/03/2009 1.25p 1.25p 1.25p 1.25p 0
02/03/2009 1.25p 1.25p 1.25p 1.25p 0
27/02/2009 1.25p 1.25p 1.25p 1.25p 0
26/02/2009 1.25p 1.25p 1.25p 1.25p 0
25/02/2009 1.25p 1.25p 1.25p 1.25p 0
24/02/2009 1.25p 1.25p 1.25p 1.25p 548
23/02/2009 1.25p 1.25p 1.25p 1.25p 137
20/02/2009 1.25p 1.25p 1.25p 1.25p 1288
19/02/2009 1.25p 1.25p 1.25p 1.25p 0
18/02/2009 1.25p 1.25p 1.25p 1.25p 0
17/02/2009 1.25p 1.25p 1.25p 1.25p 767
16/02/2009 1.25p 1.25p 1.25p 1.25p 157
13/02/2009 1.25p 1.25p 1.25p 1.25p 330
12/02/2009 1.37p 1.37p 1.37p 1.37p 2688
11/02/2009 1.82p 1.82p 1.37p 1.37p 548
10/02/2009 1.82p 1.82p 1.82p 1.82p 0
09/02/2009 1.82p 1.82p 1.82p 1.82p 0
06/02/2009 1.82p 1.82p 1.82p 1.82p 274
05/02/2009 1.82p 1.82p 1.82p 1.82p 0
04/02/2009 1.82p 1.82p 1.82p 1.82p 0
03/02/2009 1.82p 1.82p 1.82p 1.82p 0
02/02/2009 1.82p 1.82p 1.82p 1.82p 0

*Close Price adjusted for both dividends and splits