East Star Resources Plc (EST.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:40PM GMT
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 2.8400 | 2.9000 | 2.8400 | 2.9250 | 2.9250 | 251,237 |
| 23 Mar 2023 | 2.9250 | 2.9250 | 2.9140 | 2.9250 | 2.9250 | 234,858 |
| 22 Mar 2023 | 3.0000 | 2.9400 | 2.9030 | 2.9250 | 2.9250 | 373,439 |
| 21 Mar 2023 | 3.0000 | 3.0500 | 2.9500 | 3.0000 | 3.0000 | 384,950 |
| 20 Mar 2023 | 2.9500 | 2.9400 | 2.9000 | 2.9500 | 2.9500 | 205,099 |
| 17 Mar 2023 | 2.9500 | 2.9480 | 2.9480 | 2.9500 | 2.9500 | 169,635 |
| 16 Mar 2023 | 2.9750 | 2.9000 | 2.9000 | 2.9500 | 2.9500 | 6,837 |
| 15 Mar 2023 | 2.9500 | 2.9670 | 2.9150 | 2.9750 | 2.9750 | 115,534 |
| 14 Mar 2023 | 3.0000 | 3.0000 | 2.9700 | 2.9500 | 2.9500 | 100,350 |
| 13 Mar 2023 | 3.0500 | 3.0050 | 2.9000 | 3.0000 | 3.0000 | 1,152,874 |
| 10 Mar 2023 | 3.0500 | 3.1500 | 3.0000 | 3.0500 | 3.0500 | 10,180 |
| 09 Mar 2023 | 3.1250 | 3.0670 | 2.9150 | 3.0000 | 3.0000 | 1,210,256 |
| 08 Mar 2023 | 3.1750 | 3.1550 | 3.0670 | 3.1250 | 3.1250 | 359,653 |
| 07 Mar 2023 | 3.1500 | 3.2000 | 3.0840 | 3.1750 | 3.1750 | 1,610,667 |
| 06 Mar 2023 | 3.1750 | 3.1800 | 3.1500 | 3.1500 | 3.1500 | 31,476 |
| 03 Mar 2023 | 3.3750 | 3.3500 | 3.0600 | 3.3500 | 3.3500 | 2,686,755 |
| 02 Mar 2023 | 3.4500 | 3.4750 | 3.3500 | 3.3750 | 3.3750 | 757,905 |
| 01 Mar 2023 | 3.3750 | 3.3970 | 3.3000 | 3.4500 | 3.4500 | 1,726,236 |
| 28 Feb 2023 | 3.3750 | 3.3950 | 3.3500 | 3.3750 | 3.3750 | 423,659 |
| 27 Feb 2023 | 3.3750 | 3.3550 | 3.3000 | 3.3750 | 3.3750 | 320,000 |
| 24 Feb 2023 | 3.3750 | 3.3800 | 3.3500 | 3.3750 | 3.3750 | 200,839 |
| 23 Feb 2023 | 3.3750 | 3.4300 | 3.3500 | 3.3750 | 3.3750 | 85,260 |
| 22 Feb 2023 | 3.4500 | 3.4000 | 3.3500 | 3.3750 | 3.3750 | 149,123 |
| 21 Feb 2023 | 3.6500 | 3.6500 | 3.4000 | 3.4300 | 3.4300 | 592,071 |
| 20 Feb 2023 | 3.6500 | 3.6000 | 3.5000 | 3.5500 | 3.5500 | 180,261 |
| 17 Feb 2023 | 3.6500 | 3.6640 | 3.6000 | 3.6500 | 3.6500 | 625,793 |
| 16 Feb 2023 | 3.7500 | 3.7000 | 3.6000 | 3.6500 | 3.6500 | 1,207,273 |
| 15 Feb 2023 | 3.8000 | 3.7000 | 3.6300 | 3.7500 | 3.7500 | 22,844 |
| 14 Feb 2023 | 3.9000 | 3.8440 | 3.7000 | 3.8000 | 3.8000 | 1,335,715 |
| 13 Feb 2023 | 4.5500 | 4.4450 | 3.8040 | 3.9000 | 3.9000 | 3,474,441 |
| 10 Feb 2023 | 4.4000 | 4.4800 | 4.4040 | 4.5000 | 4.5000 | 1,006,035 |
| 09 Feb 2023 | 4.3250 | 4.6000 | 4.3000 | 4.4000 | 4.4000 | 3,386,123 |
| 08 Feb 2023 | 5.0000 | 5.0600 | 4.3000 | 4.3250 | 4.3250 | 4,385,225 |
| 07 Feb 2023 | 5.0000 | 5.0240 | 4.9000 | 5.0000 | 5.0000 | 187,372 |
| 06 Feb 2023 | 4.9500 | 5.1000 | 4.8000 | 5.0000 | 5.0000 | 3,599,755 |
| 03 Feb 2023 | 4.7500 | 5.1000 | 4.8000 | 4.9500 | 4.9500 | 3,987,841 |
| 02 Feb 2023 | 4.5000 | 4.9500 | 4.0030 | 4.7500 | 4.7500 | 6,930,404 |
| 01 Feb 2023 | 3.8000 | 4.6460 | 3.7280 | 4.6000 | 4.6000 | 10,594,097 |
| 31 Jan 2023 | 3.5000 | 3.8750 | 3.4770 | 3.8000 | 3.8000 | 3,144,856 |
| 30 Jan 2023 | 3.4500 | 3.7000 | 3.4000 | 3.5000 | 3.5000 | 948,223 |
| 27 Jan 2023 | 3.3500 | 3.6000 | 3.3100 | 3.4500 | 3.4500 | 619,602 |
| 26 Jan 2023 | 3.4750 | 3.4900 | 3.3300 | 3.3500 | 3.3500 | 1,073,562 |
| 25 Jan 2023 | 3.7500 | 3.9000 | 3.4000 | 3.4750 | 3.4750 | 5,332,341 |
| 24 Jan 2023 | 3.4000 | 3.4650 | 3.4000 | 3.4250 | 3.4250 | 1,076,658 |
| 23 Jan 2023 | 3.4500 | 3.5000 | 3.2500 | 3.4500 | 3.4500 | 1,192,711 |
| 20 Jan 2023 | 3.3250 | 3.7000 | 3.3670 | 3.4500 | 3.4500 | 2,439,529 |
| 19 Jan 2023 | 3.3000 | 3.6100 | 3.2500 | 3.6100 | 3.6100 | 627,914 |
| 18 Jan 2023 | 3.3500 | 3.4000 | 3.1500 | 3.3000 | 3.3000 | 1,302,073 |
| 17 Jan 2023 | 3.4000 | 3.4300 | 3.3100 | 3.3500 | 3.3500 | 704,401 |
| 16 Jan 2023 | 3.4500 | 3.6000 | 3.2000 | 3.4000 | 3.4000 | 1,381,878 |
| 13 Jan 2023 | 3.5000 | 3.6000 | 3.3000 | 3.4500 | 3.4500 | 273,674 |
| 12 Jan 2023 | 3.5500 | 3.5580 | 3.4000 | 3.5000 | 3.5000 | 573,880 |
| 11 Jan 2023 | 3.9000 | 3.8940 | 3.5000 | 3.5500 | 3.5500 | 3,459,382 |
| 10 Jan 2023 | 3.7500 | 3.9400 | 3.5000 | 3.9000 | 3.9000 | 2,081,560 |
| 09 Jan 2023 | 3.4500 | 3.8000 | 3.3000 | 3.7500 | 3.7500 | 1,318,210 |
| 06 Jan 2023 | 3.5000 | 3.7000 | 3.4500 | 3.4500 | 3.4500 | 1,710,876 |
| 05 Jan 2023 | 3.3500 | 3.5000 | 3.2020 | 3.5000 | 3.5000 | 1,561,110 |
| 04 Jan 2023 | 3.2750 | 3.3700 | 3.1650 | 3.3500 | 3.3500 | 1,348,108 |
| 03 Jan 2023 | 3.1750 | 3.4000 | 3.1100 | 3.2750 | 3.2750 | 1,452,893 |
| 30 Dec 2022 | 3.1250 | 3.2000 | 3.0510 | 3.1750 | 3.1750 | 565,717 |
| 29 Dec 2022 | 3.4000 | 3.3600 | 3.1000 | 3.1250 | 3.1250 | 1,736,086 |
| 28 Dec 2022 | 3.1500 | 3.5700 | 3.0000 | 3.4000 | 3.4000 | 1,015,205 |
| 23 Dec 2022 | 3.1000 | 3.2000 | 3.1690 | 3.1500 | 3.1500 | 696,080 |
| 22 Dec 2022 | 3.0750 | 3.1800 | 3.1590 | 3.1000 | 3.1000 | 264,925 |
| 21 Dec 2022 | 3.0000 | 3.1800 | 2.9640 | 3.0750 | 3.0750 | 315,386 |
| 20 Dec 2022 | 3.0500 | 3.0540 | 2.9360 | 3.0000 | 3.0000 | 1,039,053 |
| 19 Dec 2022 | 3.0500 | 3.0750 | 2.9000 | 3.0500 | 3.0500 | 1,135,912 |
| 16 Dec 2022 | 3.1000 | 3.1200 | 3.0000 | 3.0500 | 3.0500 | 585,053 |
| 15 Dec 2022 | 3.0500 | 3.2000 | 3.0000 | 3.1000 | 3.1000 | 1,273,764 |
| 14 Dec 2022 | 3.4500 | 3.3000 | 3.0000 | 3.0500 | 3.0500 | 2,026,679 |
| 13 Dec 2022 | 3.7000 | 3.6220 | 3.2000 | 3.4500 | 3.4500 | 2,544,413 |
| 12 Dec 2022 | 3.4250 | 3.7900 | 3.2200 | 3.7000 | 3.7000 | 3,765,171 |
| 09 Dec 2022 | 2.9500 | 3.4890 | 2.9000 | 3.4250 | 3.4250 | 3,154,386 |
| 08 Dec 2022 | 3.0500 | 3.1100 | 2.9210 | 2.9500 | 2.9500 | 1,715,374 |
| 07 Dec 2022 | 3.2750 | 3.3500 | 2.9030 | 3.0500 | 3.0500 | 1,570,069 |
| 06 Dec 2022 | 3.0250 | 3.3500 | 2.9530 | 3.2750 | 3.2750 | 3,313,906 |
| 05 Dec 2022 | 2.9250 | 3.0950 | 2.8880 | 3.0250 | 3.0250 | 1,570,644 |
| 02 Dec 2022 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 01 Dec 2022 | 2.9750 | 2.9740 | 2.8000 | 2.8500 | 2.8500 | 860,681 |
| 30 Nov 2022 | 2.9750 | 2.9500 | 2.9100 | 2.9750 | 2.9750 | 251,597 |
| 29 Nov 2022 | 2.9500 | 3.1000 | 2.8550 | 2.9750 | 2.9750 | 2,639,924 |
| 28 Nov 2022 | 3.3500 | 3.4000 | 2.8100 | 2.9500 | 2.9500 | 7,854,111 |
| 25 Nov 2022 | 3.4500 | 3.4250 | 3.2750 | 3.3500 | 3.3500 | 928,785 |
| 24 Nov 2022 | 3.5500 | 3.6000 | 3.4000 | 3.4500 | 3.4500 | 2,039,558 |
| 23 Nov 2022 | 3.5500 | 3.5430 | 3.5000 | 3.5500 | 3.5500 | 438,210 |
| 22 Nov 2022 | 3.6500 | 3.6390 | 3.5000 | 3.5500 | 3.5500 | 637,102 |
| 21 Nov 2022 | 3.6500 | 3.7000 | 3.6000 | 3.6500 | 3.6500 | 62,000 |
| 18 Nov 2022 | 3.7000 | 3.6390 | 3.6000 | 3.6500 | 3.6500 | 235,803 |
| 17 Nov 2022 | 3.7500 | 3.9000 | 3.5500 | 3.7000 | 3.7000 | 2,071,719 |
| 16 Nov 2022 | 3.7000 | 3.7880 | 3.6120 | 3.7000 | 3.7000 | 631,003 |
| 15 Nov 2022 | 4.1000 | 4.3000 | 3.6000 | 3.7000 | 3.7000 | 4,368,918 |
| 14 Nov 2022 | 4.1500 | 4.3000 | 3.9000 | 4.1000 | 4.1000 | 243,378 |
| 11 Nov 2022 | 4.0000 | 4.2820 | 3.8000 | 4.1500 | 4.1500 | 383,611 |
| 10 Nov 2022 | 4.0000 | 4.1760 | 3.8500 | 4.0000 | 4.0000 | 513,229 |
| 09 Nov 2022 | 3.9500 | 4.2000 | 3.6100 | 4.0000 | 4.0000 | 733,521 |
| 08 Nov 2022 | 4.3000 | 4.5000 | 3.8120 | 3.9000 | 3.9000 | 1,771,566 |
| 07 Nov 2022 | 4.2000 | 4.5000 | 4.1250 | 4.3000 | 4.3000 | 487,648 |
| 04 Nov 2022 | 4.0500 | 4.3000 | 4.0500 | 4.2000 | 4.2000 | 585,315 |
| 03 Nov 2022 | 4.1500 | 4.3000 | 3.9000 | 4.0500 | 4.0500 | 867,022 |
| 02 Nov 2022 | 4.2500 | 4.4000 | 4.0200 | 4.1500 | 4.1500 | 221,489 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
