Star Phoenix Group Ltd - STA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 16, 2023	0.95	0.95	0.95	0.95	0.95	0
June 15, 2023	0.95	0.95	0.95	0.92	0.9	43,450
June 14, 2023	0.95	0.95	0.95	0.91	0.9	59,801
June 13, 2023	0.91	0.95	0.95	0.91	0.91	30,081
June 12, 2023	0.95	0.95	0.95	0.92	0.91	26,289
June 09, 2023	0.95	0.95	0.95	0.92	0.89	280,333
June 08, 2023	0.95	0.95	0.95	0.99	0.91	231,587
June 07, 2023	0.95	0.95	0.95	1	0.91	150,904
June 06, 2023	1.1	0.95	0.95	1	0.93	379,641
May 24, 2023	1.09	1.09	1.09	1.09	1.09	58,716
May 22, 2023	1	0.95	0.95	0.94	0.91	155,072
May 19, 2023	1.05	1	1	1.29	0.93	2.21M
May 18, 2023	0.75	0.8	0.8	1.1	0.7	3.09M
May 17, 2023	0.75	0.75	0.75	0.7	0.7	759
May 16, 2023	0.75	0.75	0.75	0.77	0.7	1,525
May 15, 2023	0.75	0.75	0.75	0.7	0.7	2,964
May 12, 2023	0.75	0.75	0.75	0.77	0.7	32,296
May 11, 2023	0.75	0.75	0.75	0.77	0.7	497,312
May 10, 2023	0.75	0.75	0.75	0.7	0.7	5,795
May 09, 2023	0.75	0.75	0.75	0.77	0.7	2,578
May 05, 2023	0.75	0.75	0.75	0.8	0.7	96,723
May 04, 2023	0.75	0.75	0.75	0.71	0.7	54,701
May 03, 2023	0.8	0.75	0.75	0.77	0.7	410,571
May 02, 2023	0.8	0.8	0.8	0.74	0.7	1,139
April 28, 2023	0.8	0.8	0.8	0.84	0.74	71,170
April 27, 2023	0.8	0.8	0.8	0.74	0.74	7,193
April 26, 2023	0.8	0.8	0.8	0.74	0.74	145,851
April 25, 2023	0.8	0.8	0.8	0.74	0.74	58
April 24, 2023	0.8	0.8	0.8	0.84	0.74	12,301
April 21, 2023	0.8	0.8	0.8	0.84	0.74	100,114
April 20, 2023	0.8	0.8	0.8	0.88	0.85	290,000
April 19, 2023	0.8	0.8	0.8	0.74	0.7	21,704
April 18, 2023	0.8	0.8	0.8	0.74	0.74	23,903
April 17, 2023	0.8	0.8	0.8	0.74	0.74	104
April 14, 2023	0.8	0.8	0.8	0.74	0.74	185
April 13, 2023	0.8	0.8	0.8	0.74	0.74	21,636
April 12, 2023	0.8	0.8	0.8	0.88	0.74	32,799
April 11, 2023	0.8	0.8	0.8	0.89	0.73	136,507
April 06, 2023	0.85	0.8	0.8	0.87	0.72	1.15M
April 05, 2023	0.85	0.85	0.85	0.8	0.8	15,479
April 04, 2023	0.85	0.85	0.85	0.87	0.8	149,767
April 03, 2023	0.85	0.85	0.85	0.87	0.8	64,375
March 31, 2023	0.85	0.85	0.85	0.88	0.8	69,619
March 30, 2023	0.85	0.85	0.85	0.84	0.8	217,564
March 29, 2023	0.95	0.85	0.85	0.8	0.8	6,469
March 28, 2023	0.95	0.95	0.95	0.94	0.8	32,570
March 27, 2023	0.9	0.95	0.95	0.95	0.8	101,498
March 24, 2023	0.9	0.9	0.9	0.8	0.8	8,620
March 23, 2023	0.9	0.9	0.9	0.9	0.8	37,951
March 22, 2023	0.9	0.9	0.9	0.88	0.8	453
March 21, 2023	0.85	0.9	0.9	0.9	0.8	117,106
March 20, 2023	0.85	0.85	0.85	0.88	0.8	57,246
March 17, 2023	0.85	0.85	0.85	0.9	0.8	96,821
March 16, 2023	0.85	0.85	0.85	0.8	0.8	75,264
March 15, 2023	0.95	0.9	0.9	0.9	0.8	387,481
March 14, 2023	0.95	0.95	0.95	0.92	0.92	4,683
March 13, 2023	0.95	0.95	0.95	0.92	0.9	185,087
March 10, 2023	0.95	0.95	0.95	0.92	0.92	39,462
March 09, 2023	1.15	0.95	0.95	1.12	0.93	1.48M
March 08, 2023	1.25	1.15	1.15	1.3	1.12	1.22M

Star Phoenix Group Ltd (STA.L) LSE