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
17/04/2008 11.40p 11.40p 10.49p 11.40p 0
16/04/2008 11.86p 11.86p 11.40p 11.40p 5197
15/04/2008 11.86p 11.86p 11.40p 11.86p 0
14/04/2008 11.86p 11.86p 11.86p 11.86p 2466
11/04/2008 11.86p 11.86p 11.40p 11.86p 0
10/04/2008 11.86p 11.86p 11.86p 11.86p 0
09/04/2008 11.86p 11.86p 11.40p 11.86p 548
08/04/2008 11.86p 11.86p 11.86p 11.86p 548
07/04/2008 11.86p 11.86p 11.86p 11.86p 17
04/04/2008 11.86p 11.86p 11.40p 11.86p 77
03/04/2008 11.86p 11.86p 11.40p 11.86p 767
02/04/2008 11.86p 11.86p 11.86p 11.86p 97
01/04/2008 13.69p 13.69p 12.77p 12.77p 2260
31/03/2008 13.69p 13.69p 13.69p 13.69p 0
28/03/2008 13.69p 13.69p 13.69p 13.69p 115
27/03/2008 13.69p 15.05p 13.69p 13.69p 35
26/03/2008 11.40p 13.69p 11.40p 13.69p 1896
25/03/2008 12.77p 12.77p 9.35p 9.35p 866
20/03/2008 13.23p 13.23p 13.23p 13.23p 0
19/03/2008 13.23p 13.23p 13.23p 13.23p 29
18/03/2008 13.23p 14.14p 13.23p 13.23p 0
17/03/2008 13.23p 14.14p 13.23p 13.23p 0
14/03/2008 13.23p 13.69p 13.23p 13.23p 0
13/03/2008 13.23p 13.23p 13.23p 13.23p 72
12/03/2008 14.14p 14.14p 13.69p 14.14p 0
11/03/2008 14.60p 14.60p 13.23p 14.60p 0
10/03/2008 14.60p 14.60p 14.60p 14.60p 0
07/03/2008 14.60p 15.97p 14.60p 14.60p 0
06/03/2008 14.60p 14.60p 13.23p 14.60p 71
05/03/2008 14.60p 14.60p 13.23p 14.60p 0
04/03/2008 14.60p 14.60p 14.60p 14.60p 1
03/03/2008 14.60p 15.97p 14.60p 14.60p 104
29/02/2008 15.97p 15.97p 15.51p 15.51p 337
28/02/2008 16.88p 16.88p 16.88p 16.88p 13
27/02/2008 17.33p 18.70p 16.65p 16.65p 274
26/02/2008 17.79p 17.79p 17.33p 17.33p 0
25/02/2008 17.79p 18.70p 17.79p 17.79p 55
22/02/2008 18.70p 18.70p 18.70p 18.70p 0
21/02/2008 18.70p 18.70p 17.79p 18.70p 0
20/02/2008 18.70p 18.70p 18.70p 18.70p 3223
19/02/2008 18.70p 18.70p 18.70p 18.70p 0
18/02/2008 18.70p 18.70p 18.70p 18.70p 0
15/02/2008 18.70p 18.70p 18.70p 18.70p 0
14/02/2008 18.70p 19.62p 18.70p 18.70p 0
13/02/2008 19.62p 19.62p 19.62p 19.62p 0
12/02/2008 20.07p 20.07p 19.62p 19.62p 168
11/02/2008 20.53p 20.53p 20.53p 20.53p 0
08/02/2008 20.53p 20.53p 20.53p 20.53p 427
07/02/2008 20.98p 20.98p 20.98p 20.98p 34
06/02/2008 20.98p 20.98p 19.62p 20.98p 456
05/02/2008 17.79p 19.62p 17.79p 19.62p 588
04/02/2008 16.88p 16.88p 16.42p 16.42p 110
01/02/2008 15.97p 16.42p 15.97p 15.97p 0
31/01/2008 15.97p 15.97p 15.97p 15.97p 44
30/01/2008 15.97p 15.97p 15.97p 15.97p 0
29/01/2008 15.97p 15.97p 15.97p 15.97p 0
28/01/2008 15.97p 16.42p 15.97p 15.97p 0
25/01/2008 15.97p 16.42p 15.97p 15.97p 0
24/01/2008 15.05p 15.05p 15.05p 15.05p 646
23/01/2008 15.05p 15.05p 15.05p 15.05p 111
22/01/2008 16.19p 16.42p 15.05p 15.05p 1391
21/01/2008 18.70p 19.62p 18.70p 18.70p 104
18/01/2008 18.70p 19.62p 18.70p 18.70p 0
17/01/2008 19.62p 19.62p 18.70p 18.70p 0
16/01/2008 20.53p 21.44p 20.53p 20.53p 0
15/01/2008 20.53p 20.53p 20.53p 20.53p 0
14/01/2008 20.98p 20.98p 20.53p 20.53p 388
11/01/2008 20.98p 21.44p 20.98p 20.98p 274
10/01/2008 21.21p 21.90p 20.98p 20.98p 0
09/01/2008 21.21p 21.21p 21.21p 21.21p 0
08/01/2008 21.21p 21.21p 21.21p 21.21p 0
07/01/2008 21.44p 21.44p 21.21p 21.21p 328
04/01/2008 21.44p 21.44p 21.44p 21.44p 22
03/01/2008 21.21p 21.21p 21.21p 21.21p 87
02/01/2008 21.21p 21.21p 21.21p 21.21p 0
31/12/2007 20.98p 21.21p 20.98p 21.21p 30
28/12/2007 20.98p 21.44p 20.98p 20.98p 22
27/12/2007 20.53p 20.98p 20.53p 20.98p 0
24/12/2007 20.07p 20.53p 20.07p 20.53p 548
21/12/2007 20.07p 20.07p 20.07p 20.07p 0
20/12/2007 20.07p 20.98p 20.07p 20.07p 877
19/12/2007 20.07p 20.07p 20.07p 20.07p 0
18/12/2007 20.07p 20.07p 18.70p 20.07p 1260
17/12/2007 19.84p 20.07p 19.84p 20.07p 170
14/12/2007 17.79p 17.79p 17.79p 17.79p 0
13/12/2007 17.79p 18.70p 17.79p 17.79p 0
12/12/2007 17.79p 17.79p 17.79p 17.79p 2
11/12/2007 18.25p 18.25p 18.25p 18.25p 110
10/12/2007 18.70p 18.70p 18.25p 18.25p 144
07/12/2007 18.70p 18.70p 18.70p 18.70p 548
06/12/2007 18.70p 18.70p 18.70p 18.70p 317
05/12/2007 18.70p 18.70p 18.70p 18.70p 521
04/12/2007 18.70p 18.70p 18.70p 18.70p 486
03/12/2007 18.70p 18.70p 18.70p 18.70p 55
30/11/2007 19.16p 19.16p 18.70p 18.70p 1495
29/11/2007 19.16p 19.16p 19.16p 19.16p 135
28/11/2007 19.62p 19.62p 19.16p 19.16p 1096
27/11/2007 19.62p 19.62p 19.62p 19.62p 0
26/11/2007 19.16p 19.62p 19.16p 19.62p 47
23/11/2007 19.62p 19.62p 19.16p 19.16p 110
22/11/2007 19.16p 19.16p 19.16p 19.16p 4938
21/11/2007 19.62p 20.07p 19.16p 19.16p 4384
20/11/2007 20.53p 20.53p 20.53p 20.53p 6843
19/11/2007 21.90p 21.90p 21.67p 21.67p 3836
16/11/2007 21.44p 21.90p 21.44p 21.90p 9919
15/11/2007 22.35p 22.35p 22.35p 22.35p 0
14/11/2007 22.35p 22.35p 22.35p 22.35p 878
13/11/2007 22.35p 22.35p 22.35p 22.35p 274
12/11/2007 22.35p 22.35p 22.35p 22.35p 0
09/11/2007 21.90p 22.35p 21.90p 22.35p 0
08/11/2007 22.81p 22.81p 22.81p 22.81p 0
07/11/2007 22.81p 22.81p 22.81p 22.81p 0
06/11/2007 22.81p 22.81p 22.81p 22.81p 110
05/11/2007 22.35p 22.81p 22.35p 22.81p 110
02/11/2007 22.35p 22.35p 22.35p 22.35p 15
01/11/2007 22.35p 22.35p 22.35p 22.35p 2192
31/10/2007 23.27p 23.27p 23.27p 23.27p 5709
30/10/2007 23.72p 23.72p 23.72p 23.72p 15767
29/10/2007 24.18p 24.63p 24.18p 24.63p 13161
26/10/2007 25.55p 25.55p 25.55p 25.55p 548
25/10/2007 26.00p 26.00p 26.00p 26.00p 0
24/10/2007 26.00p 26.00p 26.00p 26.00p 70
23/10/2007 26.46p 26.46p 26.00p 26.00p 109

*Close Price adjusted for both dividends and splits