UK markets close in 4 hours 7 minutes

East Star Resources Plc (EST.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3.6000+0.0500 (+1.41%)
As of 11:49AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20243.62203.70003.40003.60003.6000778,055
24 Apr 20243.80004.00003.50003.55003.55002,474,840
23 Apr 20243.70004.50003.60003.70003.70008,163,127
22 Apr 20243.20003.60003.00003.50003.50002,821,425
19 Apr 20243.10003.40003.00003.20003.20001,971,469
18 Apr 20243.20003.50003.02003.20003.20002,316,991
17 Apr 20243.15003.40003.00003.30003.3000320,665
16 Apr 20243.30003.40002.80003.10003.10002,871,929
15 Apr 20243.10003.50002.90003.35003.35003,388,792
12 Apr 20242.80003.20002.70003.20003.20002,728,312
11 Apr 20242.80002.95002.78002.80002.80002,124,486
10 Apr 20243.05003.06502.70002.80002.80002,592,019
09 Apr 20242.90003.30002.70003.05003.05006,826,808
08 Apr 20242.45003.17002.41002.90002.90008,971,383
05 Apr 20242.20002.50002.00002.45002.45001,873,480
04 Apr 20242.25002.30002.10002.27002.27005,256,605
03 Apr 20241.65002.54401.74402.25002.250028,574,622
02 Apr 20241.50001.60001.40001.50001.5000143,376
28 Mar 20241.55001.54001.54001.50001.5000100,000
27 Mar 20241.55001.70001.40001.55001.5500341,470
26 Mar 20241.55001.70001.40001.55001.5500129,670
25 Mar 20241.45001.56101.40201.55001.5500791,171
22 Mar 20241.55001.65001.40001.45001.4500455,200
21 Mar 20241.55001.55001.55001.55001.5500-
20 Mar 20241.55001.70001.47501.55001.550030,188
19 Mar 20241.50001.60001.40001.50001.500062,577
18 Mar 20241.50001.54801.46001.50001.5000449,596
15 Mar 20241.50001.59001.58001.50001.5000162,913
14 Mar 20241.50001.60001.60001.50001.5000100,000
13 Mar 20241.50001.58001.41201.50001.500044,488
12 Mar 20241.52501.60001.42001.50001.5000490,472
11 Mar 20241.70001.83501.50001.52501.52501,733,967
08 Mar 20241.70001.73401.60001.70001.70002,623,503
07 Mar 20241.70001.74001.63601.70001.7000132,676
06 Mar 20241.55001.70001.50001.70001.7000632,869
05 Mar 20241.50001.67501.40001.60001.60001,501,764
04 Mar 20241.60001.60001.46001.50001.5000898,816
01 Mar 20241.60001.70001.50001.60001.6000690,626
29 Feb 20241.65001.70001.50001.60001.60001,996,925
28 Feb 20241.60001.80001.53701.65001.6500374,767
27 Feb 20241.60001.70001.50001.60001.600035,609
26 Feb 20241.60001.57501.44001.60001.6000238,590
23 Feb 20241.50001.70001.46501.60001.6000782,407
22 Feb 20241.55001.60001.45501.50001.5000819,377
21 Feb 20241.55001.56401.53601.55001.5500209,856
20 Feb 20241.60001.53601.53501.55001.550060,000
19 Feb 20241.60001.53101.53101.60001.600038,300
16 Feb 20241.65001.67701.40001.60001.60002,885,800
15 Feb 20241.80001.90001.63601.65001.65001,679,071
14 Feb 20241.80001.87501.70001.80001.8000941,288
13 Feb 20241.85001.98001.70001.80001.80001,563,342
12 Feb 20241.70002.00001.74001.85001.85001,924,301
09 Feb 20241.65001.80001.63001.70001.70001,217,535
08 Feb 20241.65001.70001.65601.65001.6500391,419
07 Feb 20241.80001.90001.62601.65001.65001,206,069
06 Feb 20241.90002.00001.71001.80001.8000701,284
05 Feb 20241.70002.10001.60001.90001.90002,172,942
02 Feb 20241.70001.77501.77501.70001.70003,131
01 Feb 20241.70001.68101.68101.70001.700050,000
31 Jan 20241.70001.70001.60001.70001.7000715,105
30 Jan 20241.80001.90001.60001.70001.7000755,111
29 Jan 20241.55001.87501.50001.80001.80001,747,729
26 Jan 20241.70001.64001.51501.55001.55001,156,695
25 Jan 20241.90001.88001.60001.70001.70001,864,642
24 Jan 20241.70001.90001.60001.90001.90002,249,960
23 Jan 20241.85002.20001.60001.70001.70006,376,422
22 Jan 20241.40002.08001.33601.85001.850014,729,950
19 Jan 20241.40001.50001.20001.40001.40001,033,001
18 Jan 20241.25001.40001.27701.40001.40001,818,044
17 Jan 20241.25001.27901.20001.25001.2500229,286
16 Jan 20241.30001.29001.22501.25001.25001,577,213
15 Jan 20241.34001.40001.20001.30001.30001,032,150
12 Jan 20241.35001.30001.20001.30001.3000348,267
11 Jan 20241.40001.40001.40001.40001.4000-
10 Jan 20241.40001.39001.30001.40001.40001,553,696
09 Jan 20241.40001.39001.30001.40001.4000106,302
08 Jan 20241.40001.50001.30001.40001.4000457,406
05 Jan 20241.40001.44501.44501.40001.4000120,434
04 Jan 20241.40001.57501.40001.40001.40001,019,282
03 Jan 20241.40001.44001.30001.40001.40001,101,871
02 Jan 20241.47501.60001.35001.40001.4000698,330
29 Dec 20231.47501.50001.35501.47501.4750249,480
28 Dec 20231.47501.60001.35001.47501.4750392,971
27 Dec 20231.52501.56001.38001.47501.47501,070,341
22 Dec 20231.52501.57501.42601.52501.5250699,813
21 Dec 20231.52501.65001.40001.65001.6500376,593
20 Dec 20231.65001.69001.40001.52501.52503,956,248
19 Dec 20231.60001.80001.60001.65001.65009,031,400
18 Dec 20231.40001.80001.50001.60001.60008,145,456
15 Dec 20231.20001.50001.20001.40001.400011,336,442
14 Dec 20231.20001.30001.10001.23001.2300644,340
13 Dec 20231.20001.30001.10001.20001.20002,878,829
12 Dec 20231.50001.60001.10301.20001.200010,954,728
11 Dec 20231.35001.50001.30601.40001.40003,715,238
08 Dec 20231.30001.46001.20001.35001.35003,108,097
07 Dec 20231.35001.39001.10001.38001.38007,595,333
06 Dec 20231.50001.42501.30001.35001.3500581,710
05 Dec 20231.50001.60001.40001.50001.5000695,510
04 Dec 20231.32501.60001.26301.50001.50006,347,062
01 Dec 20231.32501.37001.27001.32501.3250515,250
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...