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
30/12/2016 0.35p 0.37p 0.35p 0.36p 7513
29/12/2016 0.38p 0.40p 0.33p 0.36p 63890
28/12/2016 0.38p 0.39p 0.36p 0.39p 27366
23/12/2016 0.37p 0.38p 0.36p 0.38p 20706
22/12/2016 0.35p 0.37p 0.35p 0.37p 7668
21/12/2016 0.35p 0.38p 0.33p 0.37p 35471
20/12/2016 0.37p 0.37p 0.35p 0.36p 24567
19/12/2016 0.35p 0.37p 0.35p 0.36p 85853
16/12/2016 0.35p 0.38p 0.35p 0.37p 26694
15/12/2016 0.37p 0.38p 0.35p 0.37p 47840
14/12/2016 0.36p 0.39p 0.36p 0.38p 6273
13/12/2016 0.35p 0.39p 0.35p 0.37p 34209
12/12/2016 0.39p 0.39p 0.35p 0.37p 51423
09/12/2016 0.36p 0.40p 0.34p 0.35p 28236
08/12/2016 0.30p 0.40p 0.30p 0.33p 193879
07/12/2016 0.36p 0.36p 0.33p 0.33p 18875
06/12/2016 0.36p 0.36p 0.33p 0.33p 17480
05/12/2016 0.34p 0.38p 0.32p 0.34p 104363
02/12/2016 0.38p 0.38p 0.34p 0.35p 74828
01/12/2016 0.35p 0.38p 0.34p 0.36p 36669
30/11/2016 0.33p 0.37p 0.33p 0.36p 7923
29/11/2016 0.33p 0.37p 0.33p 0.35p 36921
28/11/2016 0.39p 0.40p 0.33p 0.36p 32172
25/11/2016 0.32p 0.40p 0.32p 0.37p 72436
24/11/2016 0.35p 0.38p 0.30p 0.35p 85072
23/11/2016 0.35p 0.40p 0.35p 0.39p 30604
22/11/2016 0.37p 0.43p 0.35p 0.40p 27071
21/11/2016 0.36p 0.40p 0.34p 0.40p 55864
18/11/2016 0.35p 0.38p 0.34p 0.36p 6626
17/11/2016 0.33p 0.40p 0.33p 0.37p 22450
16/11/2016 0.34p 0.38p 0.34p 0.35p 20606
15/11/2016 0.33p 0.38p 0.33p 0.37p 22060
14/11/2016 0.34p 0.37p 0.33p 0.35p 29619
11/11/2016 0.40p 0.41p 0.34p 0.35p 151459
10/11/2016 0.34p 0.37p 0.33p 0.34p 19442
09/11/2016 0.31p 0.38p 0.30p 0.36p 42860
08/11/2016 0.36p 0.38p 0.33p 0.37p 47973
07/11/2016 0.35p 0.40p 0.32p 0.35p 99473
04/11/2016 0.35p 0.40p 0.35p 0.39p 19836
03/11/2016 0.35p 0.47p 0.35p 0.41p 38407
02/11/2016 0.38p 0.46p 0.38p 0.43p 23337
01/11/2016 0.41p 0.43p 0.38p 0.43p 14615
31/10/2016 0.39p 0.46p 0.38p 0.41p 72699
28/10/2016 0.38p 0.41p 0.35p 0.38p 31007
27/10/2016 0.35p 0.39p 0.35p 0.38p 70108
26/10/2016 0.38p 0.38p 0.35p 0.38p 77430
25/10/2016 0.40p 0.40p 0.35p 0.38p 74483
24/10/2016 0.37p 0.41p 0.36p 0.38p 42642
21/10/2016 0.35p 0.42p 0.35p 0.38p 65587
20/10/2016 0.35p 0.43p 0.35p 0.41p 99878
19/10/2016 0.40p 0.44p 0.37p 0.41p 259962
18/10/2016 0.48p 0.48p 0.45p 0.47p 31970
17/10/2016 0.46p 0.48p 0.46p 0.47p 24975
14/10/2016 0.46p 0.48p 0.46p 0.47p 19401
13/10/2016 0.48p 0.49p 0.46p 0.48p 33751
12/10/2016 0.45p 0.53p 0.45p 0.50p 7703
11/10/2016 0.49p 0.52p 0.49p 0.50p 29954
10/10/2016 0.47p 0.52p 0.45p 0.50p 47565
07/10/2016 0.45p 0.51p 0.45p 0.49p 48544
06/10/2016 0.45p 0.51p 0.43p 0.49p 143736
05/10/2016 0.43p 0.50p 0.43p 0.47p 61832
04/10/2016 0.42p 0.52p 0.42p 0.47p 121132
03/10/2016 0.43p 0.44p 0.40p 0.43p 182389
30/09/2016 0.47p 0.49p 0.41p 0.48p 76572
29/09/2016 0.46p 0.50p 0.43p 0.48p 24894
28/09/2016 0.44p 0.49p 0.43p 0.47p 31993
27/09/2016 0.44p 0.48p 0.43p 0.47p 30200
26/09/2016 0.46p 0.49p 0.44p 0.47p 150735
23/09/2016 0.47p 0.53p 0.47p 0.51p 26872
22/09/2016 0.46p 0.51p 0.46p 0.51p 44332
21/09/2016 0.49p 0.52p 0.46p 0.48p 95423
20/09/2016 0.48p 0.52p 0.48p 0.52p 12844
19/09/2016 0.50p 0.55p 0.49p 0.52p 32937
16/09/2016 0.50p 0.54p 0.49p 0.52p 25347
15/09/2016 0.53p 0.56p 0.49p 0.52p 23899
14/09/2016 0.53p 0.57p 0.52p 0.52p 41649
13/09/2016 0.50p 0.57p 0.50p 0.56p 217507
12/09/2016 0.51p 0.57p 0.50p 0.56p 32927
09/09/2016 0.57p 0.57p 0.51p 0.54p 38455
08/09/2016 0.57p 0.59p 0.51p 0.56p 100670
07/09/2016 0.60p 0.60p 0.51p 0.56p 199607
06/09/2016 0.48p 0.59p 0.48p 0.55p 331315
05/09/2016 0.45p 0.50p 0.40p 0.47p 145545
02/09/2016 0.40p 0.45p 0.37p 0.45p 285916
01/09/2016 0.52p 0.55p 0.41p 0.43p 647608
31/08/2016 0.55p 0.58p 0.53p 0.57p 108802
30/08/2016 0.60p 0.64p 0.55p 0.60p 105908
26/08/2016 0.54p 0.59p 0.54p 0.57p 44607
25/08/2016 0.60p 0.60p 0.54p 0.55p 25991
24/08/2016 0.53p 0.60p 0.53p 0.57p 48517
23/08/2016 0.58p 0.60p 0.53p 0.57p 44325
22/08/2016 0.54p 0.60p 0.53p 0.55p 137065
19/08/2016 0.56p 0.60p 0.56p 0.59p 41709
18/08/2016 0.59p 0.63p 0.55p 0.59p 100470
17/08/2016 0.60p 0.66p 0.54p 0.57p 295152
16/08/2016 0.60p 0.68p 0.54p 0.63p 239453
15/08/2016 0.52p 0.58p 0.51p 0.55p 157174
12/08/2016 0.50p 0.55p 0.47p 0.50p 269249
11/08/2016 0.46p 0.50p 0.43p 0.47p 72390
10/08/2016 0.46p 0.47p 0.43p 0.45p 62567
09/08/2016 0.43p 0.49p 0.43p 0.44p 36770
08/08/2016 0.43p 0.51p 0.43p 0.44p 71192
05/08/2016 0.45p 0.50p 0.45p 0.47p 9012
04/08/2016 0.45p 0.48p 0.38p 0.47p 140581
03/08/2016 0.40p 0.43p 0.37p 0.41p 170695
02/08/2016 0.32p 0.41p 0.32p 0.41p 158262
01/08/2016 0.33p 0.39p 0.33p 0.35p 175519
29/07/2016 0.37p 0.38p 0.34p 0.35p 164569
28/07/2016 0.40p 0.40p 0.35p 0.36p 129921
27/07/2016 0.40p 0.44p 0.37p 0.38p 147237
26/07/2016 0.36p 0.42p 0.36p 0.42p 243853
25/07/2016 0.33p 0.39p 0.33p 0.38p 89984
22/07/2016 0.34p 0.37p 0.33p 0.33p 45443
21/07/2016 0.33p 0.38p 0.32p 0.37p 10998
20/07/2016 0.34p 0.37p 0.30p 0.35p 8205
19/07/2016 0.33p 0.38p 0.33p 0.35p 1400
18/07/2016 0.45p 0.45p 0.33p 0.35p 40910
15/07/2016 0.35p 0.36p 0.32p 0.34p 28036
14/07/2016 0.39p 0.40p 0.31p 0.34p 79683
13/07/2016 0.35p 0.39p 0.31p 0.35p 62093
12/07/2016 0.34p 0.37p 0.34p 0.35p 67479
11/07/2016 0.39p 0.39p 0.33p 0.37p 43946
08/07/2016 0.35p 0.40p 0.35p 0.38p 54301
07/07/2016 0.30p 0.40p 0.30p 0.35p 53955
06/07/2016 0.33p 0.39p 0.30p 0.36p 76455
05/07/2016 0.35p 0.38p 0.31p 0.37p 25474
04/07/2016 0.30p 0.36p 0.30p 0.35p 16577
01/07/2016 0.37p 0.39p 0.33p 0.35p 42457
30/06/2016 0.38p 0.39p 0.34p 0.37p 8428
29/06/2016 0.46p 0.46p 0.30p 0.36p 68686
28/06/2016 0.33p 0.38p 0.33p 0.34p 21213
27/06/2016 0.34p 0.35p 0.33p 0.33p 14935
24/06/2016 0.40p 0.40p 0.32p 0.34p 34754
23/06/2016 0.38p 0.42p 0.34p 0.39p 122692
22/06/2016 0.36p 0.45p 0.34p 0.38p 120207
21/06/2016 0.30p 0.35p 0.30p 0.32p 67162
20/06/2016 0.34p 0.36p 0.32p 0.33p 52941
17/06/2016 0.30p 0.39p 0.30p 0.35p 48167
16/06/2016 0.30p 0.35p 0.30p 0.35p 96499
15/06/2016 0.32p 0.35p 0.32p 0.33p 71489
14/06/2016 0.36p 0.39p 0.33p 0.34p 181451
13/06/2016 0.36p 0.40p 0.35p 0.35p 132343
10/06/2016 0.40p 0.43p 0.39p 0.41p 100432
09/06/2016 0.40p 0.43p 0.40p 0.41p 35717
08/06/2016 0.41p 0.44p 0.40p 0.42p 61579
07/06/2016 0.41p 0.44p 0.41p 0.43p 73153
06/06/2016 0.42p 0.45p 0.42p 0.45p 14160
03/06/2016 0.43p 0.46p 0.43p 0.46p 20715
02/06/2016 0.43p 0.45p 0.42p 0.43p 54204
01/06/2016 0.45p 0.48p 0.43p 0.44p 130820
31/05/2016 0.47p 0.54p 0.46p 0.48p 126588
27/05/2016 0.46p 0.50p 0.45p 0.47p 137284
26/05/2016 0.51p 0.51p 0.45p 0.46p 25044
25/05/2016 0.43p 0.51p 0.43p 0.50p 46922
24/05/2016 0.45p 0.51p 0.45p 0.49p 60187
23/05/2016 0.58p 0.58p 0.48p 0.48p 107142
20/05/2016 0.52p 0.59p 0.52p 0.54p 49409
19/05/2016 0.55p 0.55p 0.49p 0.51p 135590
18/05/2016 0.50p 0.52p 0.46p 0.50p 89762
17/05/2016 0.43p 0.50p 0.43p 0.48p 42532
16/05/2016 0.43p 0.47p 0.43p 0.46p 15590
13/05/2016 0.50p 0.54p 0.43p 0.45p 209568
12/05/2016 0.48p 0.49p 0.43p 0.49p 89590
11/05/2016 0.47p 0.47p 0.43p 0.47p 64900
10/05/2016 0.43p 0.47p 0.43p 0.46p 47963
09/05/2016 0.44p 0.54p 0.44p 0.44p 64872
06/05/2016 0.46p 0.46p 0.43p 0.44p 40334
05/05/2016 0.41p 0.45p 0.41p 0.45p 70588
04/05/2016 0.46p 0.49p 0.43p 0.47p 88892
03/05/2016 0.44p 0.50p 0.44p 0.48p 60818
29/04/2016 0.46p 0.50p 0.46p 0.46p 29179
28/04/2016 0.45p 0.51p 0.45p 0.50p 51006
27/04/2016 0.47p 0.49p 0.45p 0.47p 72993
26/04/2016 0.44p 0.50p 0.43p 0.45p 92697
25/04/2016 0.51p 0.56p 0.45p 0.49p 267052
22/04/2016 0.55p 0.62p 0.52p 0.56p 342614
21/04/2016 0.47p 0.61p 0.47p 0.60p 538602
20/04/2016 0.35p 0.51p 0.35p 0.46p 255566
19/04/2016 0.35p 0.47p 0.35p 0.41p 205321
18/04/2016 0.48p 0.48p 0.35p 0.38p 97830
15/04/2016 0.38p 0.42p 0.37p 0.39p 44951
14/04/2016 0.35p 0.39p 0.35p 0.38p 73292
13/04/2016 0.45p 0.47p 0.34p 0.38p 455815
12/04/2016 0.35p 0.38p 0.34p 0.35p 92030
11/04/2016 0.38p 0.42p 0.35p 0.38p 77978
08/04/2016 0.38p 0.41p 0.35p 0.41p 364528
07/04/2016 0.31p 0.43p 0.28p 0.38p 314626
06/04/2016 0.30p 0.30p 0.26p 0.29p 273630
05/04/2016 0.30p 0.30p 0.25p 0.27p 46171
04/04/2016 0.30p 0.30p 0.25p 0.27p 71345
01/04/2016 0.28p 0.40p 0.26p 0.28p 351279
31/03/2016 0.25p 0.26p 0.24p 0.25p 45360
30/03/2016 0.21p 0.27p 0.21p 0.25p 104988
29/03/2016 0.28p 0.28p 0.20p 0.26p 95022
24/03/2016 0.27p 0.30p 0.24p 0.27p 245206
23/03/2016 0.27p 0.31p 0.27p 0.29p 219353
22/03/2016 0.30p 0.32p 0.29p 0.30p 39154
21/03/2016 0.32p 0.37p 0.27p 0.29p 111779
18/03/2016 0.31p 0.34p 0.28p 0.31p 57867
17/03/2016 0.32p 0.38p 0.29p 0.32p 66854

*Close Price adjusted for both dividends and splits