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
19/08/2019 0.01p 0.01p 0.01p 0.01p 18828
16/08/2019 0.01p 0.01p 0.01p 0.01p 291
15/08/2019 0.01p 0.01p 0.01p 0.01p 33415
14/08/2019 0.01p 0.01p 0.01p 0.01p 169764
13/08/2019 0.01p 0.01p 0.01p 0.01p 133464
12/08/2019 0.01p 0.01p 0.01p 0.01p 18580
09/08/2019 0.01p 0.01p 0.01p 0.01p 50658
08/08/2019 0.01p 0.01p 0.01p 0.01p 105423
07/08/2019 0.01p 0.02p 0.01p 0.01p 19744
06/08/2019 0.01p 0.01p 0.01p 0.01p 143656
05/08/2019 0.01p 0.01p 0.01p 0.01p 176148
02/08/2019 0.01p 0.02p 0.01p 0.01p 449842
01/08/2019 0.02p 0.02p 0.01p 0.01p 558865
31/07/2019 0.02p 0.02p 0.02p 0.02p 73729
30/07/2019 0.02p 0.02p 0.02p 0.02p 121484
29/07/2019 0.02p 0.02p 0.02p 0.02p 300764
26/07/2019 0.03p 0.03p 0.02p 0.02p 689269
25/07/2019 0.03p 0.03p 0.03p 0.03p 0
24/07/2019 0.03p 0.03p 0.03p 0.03p 0
23/07/2019 0.03p 0.03p 0.03p 0.03p 0
22/07/2019 0.03p 0.03p 0.03p 0.03p 0
19/07/2019 0.03p 0.03p 0.03p 0.03p 0
18/07/2019 0.03p 0.03p 0.03p 0.03p 0
17/07/2019 0.03p 0.03p 0.03p 0.03p 0
16/07/2019 0.03p 0.03p 0.03p 0.03p 0
15/07/2019 0.03p 0.03p 0.03p 0.03p 0
12/07/2019 0.03p 0.03p 0.03p 0.03p 0
11/07/2019 0.03p 0.03p 0.03p 0.03p 0
10/07/2019 0.03p 0.03p 0.03p 0.03p 0
09/07/2019 0.03p 0.03p 0.03p 0.03p 0
08/07/2019 0.03p 0.03p 0.03p 0.03p 0
05/07/2019 0.03p 0.03p 0.03p 0.03p 0
04/07/2019 0.03p 0.03p 0.03p 0.03p 0
03/07/2019 0.03p 0.03p 0.03p 0.03p 0
02/07/2019 0.03p 0.03p 0.03p 0.03p 0
01/07/2019 0.03p 0.03p 0.03p 0.03p 0
28/06/2019 0.03p 0.03p 0.03p 0.03p 0
27/06/2019 0.03p 0.03p 0.03p 0.03p 0
26/06/2019 0.03p 0.03p 0.03p 0.03p 0
25/06/2019 0.03p 0.03p 0.03p 0.03p 0
24/06/2019 0.03p 0.03p 0.03p 0.03p 0
21/06/2019 0.03p 0.03p 0.03p 0.03p 0
20/06/2019 0.03p 0.03p 0.03p 0.03p 0
19/06/2019 0.03p 0.03p 0.03p 0.03p 0
18/06/2019 0.03p 0.03p 0.03p 0.03p 0
17/06/2019 0.03p 0.03p 0.03p 0.03p 0
14/06/2019 0.03p 0.03p 0.03p 0.03p 0
13/06/2019 0.03p 0.03p 0.03p 0.03p 0
12/06/2019 0.03p 0.03p 0.03p 0.03p 0
11/06/2019 0.03p 0.03p 0.03p 0.03p 0
10/06/2019 0.03p 0.03p 0.03p 0.03p 0
07/06/2019 0.03p 0.03p 0.03p 0.03p 0
06/06/2019 0.03p 0.03p 0.03p 0.03p 0
05/06/2019 0.03p 0.03p 0.03p 0.03p 0
04/06/2019 0.03p 0.03p 0.03p 0.03p 0
03/06/2019 0.03p 0.03p 0.03p 0.03p 0
31/05/2019 0.03p 0.03p 0.03p 0.03p 0
30/05/2019 0.03p 0.03p 0.03p 0.03p 0
29/05/2019 0.03p 0.03p 0.03p 0.03p 0
28/05/2019 0.03p 0.03p 0.03p 0.03p 0
24/05/2019 0.03p 0.03p 0.03p 0.03p 0
23/05/2019 0.03p 0.03p 0.03p 0.03p 0
22/05/2019 0.03p 0.03p 0.03p 0.03p 0
21/05/2019 0.03p 0.03p 0.03p 0.03p 0
20/05/2019 0.03p 0.03p 0.03p 0.03p 0
17/05/2019 0.03p 0.03p 0.03p 0.03p 0
16/05/2019 0.03p 0.03p 0.03p 0.03p 0
15/05/2019 0.03p 0.03p 0.03p 0.03p 0
14/05/2019 0.03p 0.03p 0.03p 0.03p 0
13/05/2019 0.03p 0.03p 0.03p 0.03p 0
10/05/2019 0.03p 0.03p 0.03p 0.03p 0
09/05/2019 0.03p 0.03p 0.03p 0.03p 0
08/05/2019 0.03p 0.03p 0.03p 0.03p 0
07/05/2019 0.03p 0.03p 0.03p 0.03p 0
03/05/2019 0.03p 0.03p 0.03p 0.03p 0
02/05/2019 0.03p 0.03p 0.03p 0.03p 0
01/05/2019 0.03p 0.03p 0.03p 0.03p 0
30/04/2019 0.03p 0.03p 0.03p 0.03p 0
29/04/2019 0.03p 0.03p 0.03p 0.03p 0
26/04/2019 0.03p 0.03p 0.03p 0.03p 0
25/04/2019 0.03p 0.03p 0.03p 0.03p 0
24/04/2019 0.03p 0.03p 0.03p 0.03p 0
23/04/2019 0.03p 0.03p 0.03p 0.03p 0
18/04/2019 0.03p 0.03p 0.03p 0.03p 0
17/04/2019 0.03p 0.03p 0.03p 0.03p 0
16/04/2019 0.03p 0.03p 0.03p 0.03p 0
15/04/2019 0.03p 0.03p 0.03p 0.03p 0
12/04/2019 0.03p 0.03p 0.03p 0.03p 0
11/04/2019 0.03p 0.03p 0.03p 0.03p 0
10/04/2019 0.03p 0.03p 0.03p 0.03p 0
09/04/2019 0.03p 0.03p 0.03p 0.03p 0
08/04/2019 0.03p 0.03p 0.03p 0.03p 0
05/04/2019 0.03p 0.03p 0.03p 0.03p 0
04/04/2019 0.03p 0.03p 0.03p 0.03p 0
03/04/2019 0.03p 0.03p 0.03p 0.03p 0
02/04/2019 0.03p 0.03p 0.03p 0.03p 0
01/04/2019 0.03p 0.03p 0.03p 0.03p 0
29/03/2019 0.03p 0.03p 0.03p 0.03p 0
28/03/2019 0.03p 0.03p 0.03p 0.03p 0
27/03/2019 0.03p 0.03p 0.03p 0.03p 0
26/03/2019 0.03p 0.03p 0.03p 0.03p 0
25/03/2019 0.03p 0.03p 0.03p 0.03p 0
22/03/2019 0.03p 0.03p 0.03p 0.03p 0
21/03/2019 0.03p 0.03p 0.03p 0.03p 0
20/03/2019 0.03p 0.03p 0.03p 0.03p 0
19/03/2019 0.03p 0.03p 0.03p 0.03p 0
18/03/2019 0.03p 0.03p 0.03p 0.03p 0
15/03/2019 0.03p 0.03p 0.02p 0.03p 88945
14/03/2019 0.03p 0.03p 0.03p 0.03p 9135
13/03/2019 0.03p 0.03p 0.03p 0.03p 64454
12/03/2019 0.03p 0.04p 0.03p 0.03p 114473
11/03/2019 0.03p 0.03p 0.02p 0.03p 229628
08/03/2019 0.03p 0.03p 0.03p 0.03p 3947
07/03/2019 0.03p 0.04p 0.03p 0.03p 135884
06/03/2019 0.04p 0.30p 0.03p 0.03p 227726
05/03/2019 0.03p 0.04p 0.03p 0.04p 225907
04/03/2019 0.03p 0.03p 0.03p 0.03p 35972
01/03/2019 0.03p 0.03p 0.03p 0.03p 60416
28/02/2019 0.03p 0.03p 0.03p 0.03p 28684
27/02/2019 0.03p 0.03p 0.03p 0.03p 64856
26/02/2019 0.04p 0.04p 0.03p 0.03p 260021
25/02/2019 0.04p 0.04p 0.03p 0.04p 27401
22/02/2019 0.04p 0.04p 0.03p 0.04p 13020
21/02/2019 0.04p 0.04p 0.03p 0.04p 7171
20/02/2019 0.04p 0.04p 0.03p 0.04p 14050
19/02/2019 0.03p 0.04p 0.03p 0.04p 52314
18/02/2019 0.03p 0.03p 0.03p 0.03p 26829
15/02/2019 0.03p 0.03p 0.03p 0.03p 214644
14/02/2019 0.03p 0.03p 0.03p 0.03p 37213
13/02/2019 0.03p 0.03p 0.03p 0.03p 63496
12/02/2019 0.03p 0.03p 0.03p 0.03p 19099
11/02/2019 0.04p 0.04p 0.03p 0.03p 260581
08/02/2019 0.04p 0.04p 0.03p 0.04p 20243
07/02/2019 0.04p 0.04p 0.03p 0.04p 44461
06/02/2019 0.04p 0.04p 0.03p 0.04p 57267
05/02/2019 0.04p 0.04p 0.03p 0.04p 21577
04/02/2019 0.04p 0.04p 0.03p 0.04p 40186
01/02/2019 0.04p 0.04p 0.03p 0.04p 41756
31/01/2019 0.04p 0.04p 0.04p 0.04p 97417
30/01/2019 0.04p 0.04p 0.04p 0.04p 42649
29/01/2019 0.05p 0.05p 0.04p 0.04p 17906
28/01/2019 0.05p 0.05p 0.04p 0.05p 21009
25/01/2019 0.05p 0.05p 0.05p 0.05p 53992
24/01/2019 0.05p 0.05p 0.05p 0.05p 25391
23/01/2019 0.05p 0.05p 0.05p 0.05p 56623
22/01/2019 0.05p 0.05p 0.04p 0.05p 38868
21/01/2019 0.05p 0.05p 0.04p 0.05p 358406
18/01/2019 0.05p 0.05p 0.05p 0.05p 123464
17/01/2019 0.04p 0.06p 0.04p 0.05p 1372092
16/01/2019 0.03p 0.04p 0.03p 0.04p 198162
15/01/2019 0.03p 0.03p 0.03p 0.03p 158581
14/01/2019 0.03p 0.03p 0.03p 0.03p 198972
11/01/2019 0.03p 0.03p 0.03p 0.03p 77166
10/01/2019 0.03p 0.03p 0.03p 0.03p 10047
09/01/2019 0.03p 0.03p 0.03p 0.03p 11524
08/01/2019 0.03p 0.03p 0.03p 0.03p 113003
07/01/2019 0.03p 0.03p 0.03p 0.03p 81756
04/01/2019 0.03p 0.03p 0.03p 0.03p 52054
03/01/2019 0.03p 0.03p 0.03p 0.03p 194724
02/01/2019 0.03p 0.03p 0.02p 0.03p 39459
31/12/2018 0.02p 0.03p 0.02p 0.03p 34437
28/12/2018 0.03p 0.03p 0.02p 0.02p 168704
27/12/2018 0.03p 0.03p 0.03p 0.03p 62716
24/12/2018 0.03p 0.03p 0.03p 0.03p 8114
21/12/2018 0.02p 0.03p 0.02p 0.03p 20576
20/12/2018 0.03p 0.03p 0.03p 0.03p 2117
19/12/2018 0.03p 0.03p 0.03p 0.03p 139463
18/12/2018 0.03p 0.03p 0.03p 0.03p 187954
17/12/2018 0.03p 0.03p 0.03p 0.03p 30597
14/12/2018 0.03p 0.03p 0.03p 0.03p 843
13/12/2018 0.03p 0.03p 0.03p 0.03p 1479
12/12/2018 0.03p 0.03p 0.03p 0.03p 14650
11/12/2018 0.03p 0.03p 0.03p 0.03p 231498
10/12/2018 0.03p 0.03p 0.03p 0.03p 185208
07/12/2018 0.03p 0.03p 0.03p 0.03p 195666
06/12/2018 0.03p 0.03p 0.03p 0.03p 13638
05/12/2018 0.03p 0.04p 0.03p 0.03p 127519
04/12/2018 0.04p 0.04p 0.03p 0.03p 230615
03/12/2018 0.04p 0.04p 0.04p 0.04p 77460
30/11/2018 0.04p 0.04p 0.04p 0.04p 43457
29/11/2018 0.04p 0.04p 0.00p 0.04p 80204
28/11/2018 0.04p 0.04p 0.04p 0.04p 84282
27/11/2018 0.04p 0.04p 0.04p 0.04p 55276
26/11/2018 0.04p 0.04p 0.04p 0.04p 3409
23/11/2018 0.04p 0.04p 0.04p 0.04p 6597
22/11/2018 0.05p 0.05p 0.04p 0.04p 101215
21/11/2018 0.05p 0.05p 0.05p 0.05p 65424
20/11/2018 0.05p 0.05p 0.05p 0.05p 8197
19/11/2018 0.05p 0.05p 0.05p 0.05p 58096
16/11/2018 0.05p 0.05p 0.05p 0.05p 62853
15/11/2018 0.05p 0.05p 0.05p 0.05p 50920
14/11/2018 0.05p 0.05p 0.05p 0.05p 15452
13/11/2018 0.05p 0.05p 0.05p 0.05p 78151
12/11/2018 0.05p 0.05p 0.05p 0.05p 33183
09/11/2018 0.05p 0.05p 0.05p 0.05p 16215
08/11/2018 0.05p 0.05p 0.05p 0.05p 292186
07/11/2018 0.05p 0.05p 0.05p 0.05p 77879
06/11/2018 0.05p 0.05p 0.05p 0.05p 90566
05/11/2018 0.05p 0.05p 0.05p 0.05p 13635
02/11/2018 0.05p 0.05p 0.05p 0.05p 151160

*Close Price adjusted for both dividends and splits