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
30/01/2009 1.82p 1.82p 1.82p 1.82p 0
29/01/2009 1.82p 1.82p 1.82p 1.82p 0
28/01/2009 1.82p 1.82p 1.82p 1.82p 0
27/01/2009 1.82p 1.82p 1.82p 1.82p 0
26/01/2009 1.82p 1.82p 1.82p 1.82p 22
23/01/2009 1.82p 1.82p 1.82p 1.82p 55
22/01/2009 1.82p 1.82p 1.82p 1.82p 0
21/01/2009 1.82p 1.82p 1.82p 1.82p 0
20/01/2009 1.82p 1.82p 1.82p 1.82p 0
19/01/2009 1.82p 1.82p 1.82p 1.82p 0
16/01/2009 1.82p 1.82p 1.82p 1.82p 0
15/01/2009 1.94p 1.94p 1.82p 1.82p 0
14/01/2009 1.94p 1.94p 1.94p 1.94p 217
13/01/2009 1.94p 1.94p 1.94p 1.94p 0
12/01/2009 1.94p 1.94p 1.94p 1.94p 0
09/01/2009 1.94p 1.94p 1.94p 1.94p 0
08/01/2009 1.94p 1.94p 1.94p 1.94p 138
07/01/2009 1.94p 1.94p 1.94p 1.94p 1096
06/01/2009 1.60p 1.94p 1.60p 1.94p 397
05/01/2009 1.60p 1.60p 1.60p 1.60p 236
02/01/2009 1.60p 1.60p 1.60p 1.60p 0
31/12/2008 1.60p 1.60p 1.60p 1.60p 0
30/12/2008 1.60p 1.60p 1.48p 1.60p 0
29/12/2008 1.60p 1.60p 1.60p 1.60p 0
24/12/2008 1.82p 1.82p 1.60p 1.60p 0
23/12/2008 1.60p 1.60p 1.60p 1.60p 0
22/12/2008 1.60p 1.60p 1.60p 1.60p 0
19/12/2008 1.60p 1.60p 1.60p 1.60p 637
18/12/2008 1.60p 1.60p 1.60p 1.60p 0
17/12/2008 1.60p 1.60p 1.60p 1.60p 0
16/12/2008 1.60p 1.60p 1.60p 1.60p 0
15/12/2008 1.60p 1.60p 1.60p 1.60p 274
12/12/2008 1.60p 1.60p 1.60p 1.60p 0
11/12/2008 1.60p 1.60p 1.60p 1.60p 91
10/12/2008 1.60p 1.60p 1.60p 1.60p 3903
09/12/2008 1.60p 1.60p 1.60p 1.60p 1096
08/12/2008 1.60p 1.60p 1.60p 1.60p 0
05/12/2008 1.60p 1.60p 1.60p 1.60p 2600
04/12/2008 1.60p 1.60p 1.60p 1.60p 0
03/12/2008 1.82p 1.82p 1.60p 1.60p 745
02/12/2008 1.82p 1.82p 1.82p 1.82p 1918
01/12/2008 1.82p 1.82p 1.82p 1.82p 693
28/11/2008 2.51p 2.51p 1.82p 1.82p 274
27/11/2008 2.28p 2.28p 2.28p 2.28p 0
26/11/2008 2.28p 2.28p 2.28p 2.28p 232
25/11/2008 2.39p 2.39p 2.28p 2.28p 0
24/11/2008 2.39p 2.39p 2.28p 2.28p 0
21/11/2008 2.39p 2.39p 2.39p 2.39p 0
20/11/2008 2.39p 2.39p 2.39p 2.39p 0
19/11/2008 2.39p 2.39p 2.39p 2.39p 55
18/11/2008 2.39p 2.39p 2.39p 2.39p 0
17/11/2008 2.51p 2.51p 2.51p 2.51p 164
14/11/2008 2.51p 2.51p 2.51p 2.51p 0
13/11/2008 2.51p 2.51p 2.51p 2.51p 0
12/11/2008 2.51p 2.51p 2.51p 2.51p 0
11/11/2008 2.51p 2.51p 2.51p 2.51p 0
10/11/2008 2.51p 2.51p 2.51p 2.51p 0
07/11/2008 2.62p 2.62p 2.51p 2.51p 137
06/11/2008 2.62p 2.62p 2.62p 2.62p 0
05/11/2008 2.62p 2.63p 2.62p 2.62p 438
04/11/2008 2.62p 2.63p 2.62p 2.62p 0
03/11/2008 2.62p 2.62p 2.62p 2.62p 0
31/10/2008 2.62p 2.63p 2.62p 2.62p 95
30/10/2008 2.62p 2.62p 2.62p 2.62p 0
29/10/2008 2.62p 2.63p 2.62p 2.62p 0
28/10/2008 2.62p 2.62p 2.62p 2.62p 0
27/10/2008 2.62p 2.63p 2.62p 2.62p 44
24/10/2008 2.62p 2.63p 2.62p 2.62p 0
23/10/2008 2.62p 2.62p 2.62p 2.62p 274
22/10/2008 2.62p 2.63p 2.62p 2.62p 55
21/10/2008 2.62p 2.63p 2.62p 2.62p 0
20/10/2008 2.62p 2.63p 2.62p 2.62p 110
17/10/2008 2.97p 2.97p 2.51p 2.62p 0
16/10/2008 3.08p 3.08p 3.08p 3.08p 0
15/10/2008 3.19p 3.19p 3.19p 3.19p 0
14/10/2008 3.19p 3.19p 3.19p 3.19p 152
13/10/2008 3.19p 3.19p 3.19p 3.19p 0
10/10/2008 3.19p 3.19p 3.19p 3.19p 110
09/10/2008 3.42p 3.42p 3.42p 3.42p 0
08/10/2008 3.42p 3.42p 3.42p 3.42p 0
07/10/2008 3.42p 3.42p 3.42p 3.42p 0
06/10/2008 3.42p 3.42p 3.42p 3.42p 0
03/10/2008 3.42p 3.42p 3.42p 3.42p 0
02/10/2008 3.42p 3.42p 3.42p 3.42p 0
01/10/2008 3.42p 3.42p 3.42p 3.42p 0
30/09/2008 3.42p 3.42p 3.42p 3.42p 0
29/09/2008 3.65p 3.65p 3.42p 3.42p 449
26/09/2008 3.65p 3.65p 3.65p 3.65p 0
25/09/2008 3.65p 3.65p 3.65p 3.65p 0
24/09/2008 3.65p 3.65p 3.65p 3.65p 1206
23/09/2008 3.65p 3.65p 3.65p 3.65p 0
22/09/2008 3.65p 3.65p 3.65p 3.65p 0
19/09/2008 3.65p 3.65p 3.65p 3.65p 0
18/09/2008 3.65p 3.65p 3.65p 3.65p 7453
17/09/2008 3.76p 3.77p 3.65p 3.65p 351
16/09/2008 3.76p 3.76p 3.76p 3.76p 2383
15/09/2008 4.33p 4.33p 4.33p 4.33p 3014
12/09/2008 4.90p 4.90p 4.33p 4.33p 1370
11/09/2008 5.02p 5.02p 5.02p 5.02p 0
10/09/2008 5.13p 5.13p 5.13p 5.13p 0
09/09/2008 5.25p 5.25p 5.25p 5.25p 1381
08/09/2008 5.25p 6.39p 5.25p 5.25p 2050
05/09/2008 5.02p 5.02p 5.02p 5.02p 44
04/09/2008 5.02p 5.02p 5.02p 5.02p 2192
03/09/2008 5.02p 5.02p 5.02p 5.02p 0
02/09/2008 5.02p 5.02p 5.02p 5.02p 0
01/09/2008 5.02p 5.02p 5.02p 5.02p 5535
29/08/2008 5.47p 5.47p 5.47p 5.47p 110
28/08/2008 5.47p 5.47p 5.47p 5.47p 0
27/08/2008 5.02p 5.47p 4.79p 5.47p 3365
26/08/2008 6.27p 6.27p 5.02p 5.02p 3550
22/08/2008 6.84p 6.84p 6.39p 6.39p 2137
21/08/2008 7.30p 7.30p 6.84p 6.84p 1666
20/08/2008 7.30p 7.30p 7.30p 7.30p 0
19/08/2008 7.30p 7.30p 7.30p 7.30p 0
18/08/2008 7.53p 7.53p 7.30p 7.30p 110
15/08/2008 7.53p 7.53p 7.53p 7.53p 28048
14/08/2008 7.53p 7.53p 7.53p 7.53p 0
13/08/2008 7.53p 7.53p 7.53p 7.53p 0
12/08/2008 7.53p 7.53p 7.53p 7.53p 0
11/08/2008 7.53p 7.53p 7.53p 7.53p 0
08/08/2008 7.53p 7.53p 7.53p 7.53p 0
07/08/2008 7.53p 7.53p 7.53p 7.53p 0
06/08/2008 7.53p 7.53p 7.53p 7.53p 3
05/08/2008 7.53p 7.53p 7.53p 7.53p 0
04/08/2008 7.53p 7.53p 7.53p 7.53p 0
01/08/2008 7.53p 7.53p 7.53p 7.53p 132
31/07/2008 7.53p 7.53p 7.53p 7.53p 0
30/07/2008 7.53p 7.53p 7.53p 7.53p 0
29/07/2008 7.53p 7.53p 7.53p 7.53p 55
28/07/2008 7.76p 7.76p 7.76p 7.76p 0
25/07/2008 7.76p 7.76p 7.76p 7.76p 0
24/07/2008 8.21p 8.21p 7.76p 7.76p 0
23/07/2008 9.12p 9.12p 9.12p 9.12p 0
22/07/2008 9.58p 9.58p 9.58p 9.58p 47
21/07/2008 9.58p 9.58p 9.58p 9.58p 0
18/07/2008 9.58p 9.58p 9.58p 9.58p 0
17/07/2008 9.58p 9.58p 9.58p 9.58p 0
16/07/2008 9.58p 9.58p 9.58p 9.58p 0
15/07/2008 9.58p 9.58p 9.58p 9.58p 0
14/07/2008 9.58p 9.58p 9.58p 9.58p 0
11/07/2008 9.58p 9.58p 9.58p 9.58p 0
10/07/2008 9.58p 10.49p 9.58p 9.58p 0
09/07/2008 9.58p 10.49p 9.58p 9.58p 219
08/07/2008 9.58p 10.49p 9.58p 9.58p 0
07/07/2008 9.58p 10.49p 9.58p 9.58p 0
04/07/2008 9.58p 9.58p 9.58p 9.58p 35
03/07/2008 9.58p 10.49p 9.58p 9.58p 0
02/07/2008 9.58p 10.49p 9.58p 9.58p 349
01/07/2008 9.58p 9.58p 9.58p 9.58p 2
30/06/2008 9.58p 9.58p 9.58p 9.58p 0
27/06/2008 9.58p 10.49p 9.58p 10.04p 110
26/06/2008 10.04p 10.04p 10.04p 10.04p 0
25/06/2008 10.04p 10.04p 10.04p 10.04p 219
24/06/2008 10.49p 10.95p 10.04p 10.04p 636
23/06/2008 9.58p 10.49p 9.58p 9.58p 0
20/06/2008 9.58p 9.58p 9.58p 9.58p 0
19/06/2008 9.58p 9.58p 9.58p 9.58p 0
18/06/2008 10.72p 10.72p 9.58p 9.58p 0
17/06/2008 10.04p 10.04p 10.04p 10.04p 110
16/06/2008 10.04p 10.04p 10.04p 10.04p 438
13/06/2008 10.04p 10.04p 10.04p 10.04p 41
12/06/2008 10.04p 10.95p 10.04p 10.04p 293
11/06/2008 11.40p 11.40p 11.40p 11.40p 233
10/06/2008 11.86p 12.32p 11.63p 11.86p 24
09/06/2008 12.32p 12.32p 12.32p 12.32p 1248
06/06/2008 10.04p 10.49p 10.04p 10.49p 8801
05/06/2008 9.58p 9.58p 9.58p 9.58p 0
04/06/2008 9.58p 9.58p 9.12p 9.58p 219
03/06/2008 9.58p 9.58p 9.58p 9.58p 0
02/06/2008 9.58p 9.58p 9.12p 9.58p 0
30/05/2008 9.58p 9.58p 9.58p 9.58p 0
29/05/2008 9.58p 9.58p 9.58p 9.58p 0
28/05/2008 9.58p 9.58p 9.58p 9.58p 5038
27/05/2008 9.58p 9.58p 7.76p 9.58p 164
23/05/2008 8.67p 8.67p 8.67p 8.67p 0
22/05/2008 8.21p 8.67p 8.21p 8.67p 99
21/05/2008 8.21p 8.21p 8.21p 8.21p 0
20/05/2008 8.21p 8.21p 8.21p 8.21p 877
19/05/2008 8.21p 8.21p 8.21p 8.21p 3587
16/05/2008 8.21p 8.21p 8.21p 8.21p 44
15/05/2008 9.12p 9.12p 8.21p 8.21p 153
14/05/2008 9.12p 9.12p 9.12p 9.12p 0
13/05/2008 9.12p 9.12p 9.12p 9.12p 0
12/05/2008 9.12p 9.12p 9.12p 9.12p 55
09/05/2008 8.67p 8.67p 8.67p 8.67p 2
08/05/2008 9.12p 9.12p 8.67p 8.67p 0
07/05/2008 9.12p 9.12p 9.12p 9.12p 0
06/05/2008 9.58p 9.58p 9.58p 9.58p 2
02/05/2008 8.67p 8.67p 8.67p 8.67p 0
01/05/2008 8.67p 9.58p 8.67p 8.67p 27
30/04/2008 8.67p 9.58p 8.67p 8.67p 699
29/04/2008 10.04p 10.04p 8.67p 8.67p 8933
28/04/2008 10.95p 10.95p 10.95p 10.95p 0
25/04/2008 11.40p 11.40p 10.95p 10.95p 0
24/04/2008 11.40p 11.40p 10.49p 11.40p 0
23/04/2008 11.40p 11.40p 10.49p 11.40p 0
22/04/2008 11.40p 11.40p 10.49p 11.40p 0
21/04/2008 11.40p 11.40p 11.40p 11.40p 256
18/04/2008 11.40p 11.40p 10.49p 11.40p 0

*Close Price adjusted for both dividends and splits