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
26/05/2020 2.10p 2.39p 1.80p 1.90p 524380
25/05/2020 2.10p 2.20p 2.00p 2.10p 175890
22/05/2020 2.10p 2.20p 2.00p 2.10p 175890
21/05/2020 2.35p 2.38p 1.80p 2.10p 239247
20/05/2020 2.50p 3.00p 2.11p 2.35p 89796
19/05/2020 2.50p 2.50p 2.11p 2.50p 137188
18/05/2020 2.50p 2.88p 2.15p 2.50p 108803
15/05/2020 2.10p 3.25p 2.02p 2.50p 1443807
14/05/2020 2.40p 2.40p 2.00p 2.10p 369192
13/05/2020 2.40p 2.40p 2.00p 2.40p 14753
12/05/2020 2.35p 2.42p 1.92p 2.40p 191322
11/05/2020 2.20p 2.45p 1.95p 2.35p 181658
08/05/2020 1.75p 2.30p 1.61p 2.20p 487136
07/05/2020 1.75p 2.30p 1.61p 2.20p 487136
06/05/2020 1.75p 1.75p 1.61p 1.75p 11205
05/05/2020 1.75p 1.75p 1.60p 1.75p 23040
04/05/2020 1.63p 1.75p 1.50p 1.75p 8597
01/05/2020 1.63p 1.74p 1.58p 1.63p 60489
30/04/2020 1.75p 1.98p 1.55p 1.63p 215344
29/04/2020 2.10p 2.10p 1.55p 1.75p 340366
28/04/2020 2.10p 2.18p 1.84p 2.10p 39968
27/04/2020 2.10p 2.18p 1.84p 2.10p 96342
24/04/2020 2.10p 2.18p 1.84p 2.10p 20246
23/04/2020 2.10p 2.18p 1.83p 2.10p 22616
22/04/2020 2.10p 2.10p 1.83p 2.10p 441
21/04/2020 2.10p 2.20p 1.83p 2.10p 28238
20/04/2020 2.10p 2.38p 1.82p 2.10p 53580
17/04/2020 1.75p 2.40p 1.57p 2.10p 183438
16/04/2020 1.90p 1.90p 1.55p 1.75p 82528
15/04/2020 1.90p 1.97p 1.80p 1.90p 223904
14/04/2020 2.35p 2.40p 1.85p 1.90p 428399
13/04/2020 1.60p 2.50p 1.60p 2.35p 374693
10/04/2020 1.60p 2.50p 1.60p 2.35p 374693
09/04/2020 1.60p 2.50p 1.60p 2.35p 374693
08/04/2020 1.60p 1.60p 1.57p 1.60p 215
07/04/2020 2.10p 2.10p 1.52p 1.60p 340163
06/04/2020 2.25p 2.50p 1.75p 2.10p 473473
03/04/2020 2.75p 2.78p 2.00p 2.25p 212590
02/04/2020 1.50p 4.50p 1.40p 2.75p 2498180
01/04/2020 1.50p 1.75p 1.35p 1.50p 53358
31/03/2020 1.50p 1.75p 1.33p 1.50p 243519
30/03/2020 1.38p 1.73p 1.25p 1.50p 233703
27/03/2020 1.25p 1.49p 1.12p 1.38p 238085
26/03/2020 1.25p 1.25p 1.12p 1.25p 3014
25/03/2020 1.00p 1.25p 0.75p 1.00p 212262
24/03/2020 1.00p 1.00p 0.75p 1.00p 17848
23/03/2020 1.00p 1.00p 0.75p 1.00p 9991
20/03/2020 1.00p 1.20p 0.75p 1.00p 29401
19/03/2020 1.00p 1.20p 0.75p 1.00p 12280
18/03/2020 0.88p 1.00p 0.75p 1.00p 90992
17/03/2020 1.10p 1.10p 0.58p 0.88p 125579
16/03/2020 1.35p 1.35p 0.81p 1.10p 248736
13/03/2020 1.25p 1.50p 1.00p 1.35p 70578
12/03/2020 1.25p 1.40p 1.00p 1.25p 31271
11/03/2020 1.25p 1.25p 1.00p 1.25p 3458
10/03/2020 1.13p 1.44p 0.77p 1.25p 283841
09/03/2020 1.50p 1.50p 0.75p 1.13p 66160
06/03/2020 1.50p 1.50p 1.02p 1.50p 24371
05/03/2020 1.50p 1.50p 1.00p 1.50p 1575
04/03/2020 1.63p 1.63p 1.02p 1.50p 92880
03/03/2020 1.75p 1.77p 1.30p 1.63p 55792
02/03/2020 1.75p 1.80p 1.50p 1.75p 14381
28/02/2020 1.75p 1.75p 1.75p 1.75p 0
27/02/2020 1.75p 1.75p 1.50p 1.75p 2892
26/02/2020 1.75p 1.90p 1.59p 1.75p 17625
25/02/2020 1.75p 1.75p 1.58p 1.75p 3182
24/02/2020 2.13p 2.13p 1.50p 1.75p 96700
21/02/2020 2.13p 2.13p 1.86p 2.13p 5635
20/02/2020 2.13p 2.37p 1.86p 2.13p 111187
19/02/2020 2.13p 2.40p 1.86p 2.13p 66041
18/02/2020 2.13p 2.13p 1.85p 2.13p 36106
17/02/2020 1.85p 2.13p 1.75p 2.13p 21304
14/02/2020 1.85p 2.00p 1.84p 1.85p 26809
13/02/2020 1.75p 2.00p 1.50p 1.85p 161784
12/02/2020 1.75p 1.75p 1.70p 1.75p 37412
11/02/2020 2.13p 2.13p 1.60p 1.75p 116050
10/02/2020 2.25p 2.30p 2.00p 2.13p 84532
07/02/2020 2.25p 2.25p 2.08p 2.25p 5133
06/02/2020 2.25p 2.33p 2.08p 2.25p 39462
05/02/2020 2.25p 2.34p 2.08p 2.25p 11529
04/02/2020 2.25p 2.28p 2.13p 2.25p 2825
03/02/2020 2.25p 2.28p 2.20p 2.25p 10843
31/01/2020 2.25p 2.45p 2.25p 2.25p 85081
30/01/2020 2.25p 2.35p 2.25p 2.25p 144376
29/01/2020 2.25p 2.25p 2.00p 2.25p 6861
28/01/2020 2.25p 2.40p 2.21p 2.25p 116753
27/01/2020 2.25p 2.50p 2.00p 2.25p 141809
24/01/2020 2.63p 2.63p 2.25p 2.25p 1293
23/01/2020 2.75p 2.75p 2.50p 2.63p 120758
22/01/2020 2.25p 3.46p 2.25p 2.75p 1714410
21/01/2020 2.13p 3.40p 1.94p 2.25p 656117
20/01/2020 2.00p 2.25p 1.66p 2.13p 45039
17/01/2020 2.00p 2.19p 1.66p 2.00p 11844
16/01/2020 2.00p 2.00p 1.50p 2.00p 2936
15/01/2020 2.00p 2.20p 1.65p 2.00p 28070
14/01/2020 2.00p 2.40p 1.50p 2.00p 82712
13/01/2020 2.00p 2.40p 1.82p 2.00p 28309
10/01/2020 2.00p 2.00p 1.80p 2.00p 45387
09/01/2020 2.00p 2.00p 1.80p 2.00p 2506
08/01/2020 2.00p 2.41p 1.77p 2.00p 8286
07/01/2020 2.00p 2.00p 1.77p 2.00p 9546
06/01/2020 2.00p 2.50p 1.70p 2.00p 86171
03/01/2020 2.00p 2.00p 1.69p 2.00p 9062
02/01/2020 2.00p 2.21p 1.61p 2.00p 120248
01/01/2020 2.00p 2.30p 1.61p 2.00p 4127
31/12/2019 2.00p 2.30p 1.61p 2.00p 4127
30/12/2019 2.00p 2.40p 1.60p 2.00p 38632
27/12/2019 2.00p 2.00p 1.61p 2.00p 834
26/12/2019 2.00p 2.00p 2.00p 2.00p 0
25/12/2019 2.00p 2.00p 2.00p 2.00p 0
24/12/2019 2.00p 2.00p 2.00p 2.00p 0
23/12/2019 2.00p 2.30p 1.60p 2.00p 54441
20/12/2019 2.00p 2.00p 1.50p 2.00p 6764
19/12/2019 2.00p 2.48p 1.70p 2.00p 95520
18/12/2019 2.00p 2.00p 1.70p 2.00p 35235
17/12/2019 2.00p 2.00p 1.75p 2.00p 12673
16/12/2019 2.00p 2.00p 1.70p 2.00p 11064
13/12/2019 2.00p 2.33p 1.50p 2.00p 49984
12/12/2019 2.25p 2.25p 1.60p 2.00p 55582
11/12/2019 2.25p 2.25p 2.01p 2.25p 16906
10/12/2019 2.30p 2.42p 2.00p 2.25p 52952
09/12/2019 2.75p 2.98p 2.01p 2.30p 109375
06/12/2019 2.75p 2.98p 2.51p 2.75p 27859
05/12/2019 3.50p 3.50p 2.50p 2.75p 4685
04/12/2019 0.04p 0.04p 0.03p 0.04p 60722
03/12/2019 0.04p 0.04p 0.03p 0.04p 8489
02/12/2019 0.04p 0.04p 0.03p 0.04p 2650
29/11/2019 0.03p 0.04p 0.03p 0.03p 245034
28/11/2019 0.03p 0.04p 0.03p 0.03p 45220
27/11/2019 0.03p 0.04p 0.03p 0.03p 83651
26/11/2019 0.03p 0.03p 0.03p 0.03p 21119
25/11/2019 0.03p 0.03p 0.03p 0.03p 188509
22/11/2019 0.03p 0.03p 0.03p 0.03p 31937
21/11/2019 0.03p 0.03p 0.03p 0.03p 38305
20/11/2019 0.03p 0.03p 0.03p 0.03p 46169
19/11/2019 0.03p 0.03p 0.03p 0.03p 27072
18/11/2019 0.03p 0.03p 0.03p 0.03p 188286
15/11/2019 0.03p 0.03p 0.03p 0.03p 31540
14/11/2019 0.03p 0.03p 0.03p 0.03p 5084
13/11/2019 0.03p 0.03p 0.03p 0.03p 85457
12/11/2019 0.03p 0.04p 0.03p 0.03p 32782
11/11/2019 0.03p 0.04p 0.03p 0.03p 11469
08/11/2019 0.04p 0.04p 0.03p 0.03p 74660
07/11/2019 0.04p 0.04p 0.03p 0.04p 30724
06/11/2019 0.04p 0.04p 0.03p 0.04p 9003
05/11/2019 0.04p 0.04p 0.04p 0.04p 65345
04/11/2019 0.04p 0.04p 0.04p 0.04p 42121
01/11/2019 0.04p 0.04p 0.03p 0.04p 64676
31/10/2019 0.04p 0.04p 0.03p 0.04p 34489
30/10/2019 0.04p 0.04p 0.03p 0.04p 115398
29/10/2019 0.04p 0.04p 0.04p 0.04p 45649
28/10/2019 0.04p 0.04p 0.04p 0.04p 19051
25/10/2019 0.04p 0.04p 0.04p 0.04p 48310
24/10/2019 0.04p 0.04p 0.03p 0.04p 567745
23/10/2019 0.04p 0.05p 0.04p 0.04p 650453
22/10/2019 0.03p 0.03p 0.03p 0.03p 128526
21/10/2019 0.03p 0.04p 0.03p 0.03p 16763
18/10/2019 0.03p 0.04p 0.03p 0.03p 141305
17/10/2019 0.03p 0.03p 0.03p 0.03p 28714
16/10/2019 0.04p 0.04p 0.03p 0.03p 133890
15/10/2019 0.04p 0.04p 0.04p 0.04p 52054
14/10/2019 0.04p 0.04p 0.04p 0.04p 77214
11/10/2019 0.04p 0.04p 0.04p 0.04p 4262
10/10/2019 0.04p 0.04p 0.04p 0.04p 17662
09/10/2019 0.05p 0.05p 0.04p 0.04p 73337
08/10/2019 0.05p 0.05p 0.04p 0.05p 35029
07/10/2019 0.05p 0.05p 0.04p 0.05p 69434
04/10/2019 0.05p 0.05p 0.04p 0.05p 39882
03/10/2019 0.05p 0.05p 0.04p 0.05p 275886
02/10/2019 0.05p 0.05p 0.04p 0.05p 82250
01/10/2019 0.04p 0.05p 0.04p 0.05p 285891
30/09/2019 0.04p 0.04p 0.04p 0.04p 69210
27/09/2019 0.04p 0.04p 0.04p 0.04p 69882
26/09/2019 0.05p 0.05p 0.04p 0.04p 60106
25/09/2019 0.05p 0.05p 0.05p 0.05p 113431
24/09/2019 0.05p 0.05p 0.05p 0.05p 51540
23/09/2019 0.05p 0.05p 0.05p 0.05p 23873
20/09/2019 0.04p 0.06p 0.04p 0.05p 546949
19/09/2019 0.04p 0.04p 0.04p 0.04p 48497
18/09/2019 0.05p 0.05p 0.04p 0.04p 169654
17/09/2019 0.05p 0.05p 0.04p 0.05p 77143
16/09/2019 0.05p 0.05p 0.05p 0.05p 5140
13/09/2019 0.05p 0.05p 0.05p 0.05p 305043
12/09/2019 0.05p 0.05p 0.05p 0.05p 251608
11/09/2019 0.05p 0.05p 0.04p 0.05p 263710
10/09/2019 0.05p 0.05p 0.05p 0.05p 167437
09/09/2019 0.06p 0.06p 0.05p 0.05p 265466
06/09/2019 0.07p 0.07p 0.05p 0.05p 900396
05/09/2019 0.08p 0.09p 0.06p 0.07p 2634970
04/09/2019 0.05p 0.08p 0.05p 0.08p 2218683
03/09/2019 0.02p 0.07p 0.02p 0.05p 5654600
02/09/2019 0.02p 0.02p 0.02p 0.02p 113570
30/08/2019 0.02p 0.02p 0.02p 0.02p 27979
29/08/2019 0.02p 0.02p 0.02p 0.02p 58024
28/08/2019 0.02p 0.02p 0.02p 0.02p 64325
27/08/2019 0.02p 0.02p 0.02p 0.02p 61272
23/08/2019 0.03p 0.03p 0.02p 0.02p 208443
22/08/2019 0.02p 0.03p 0.02p 0.03p 463340
21/08/2019 0.01p 0.03p 0.01p 0.02p 465913
20/08/2019 0.01p 0.01p 0.01p 0.01p 82835

*Close Price adjusted for both dividends and splits