UK markets closed

East Star Resources Plc (EST.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.32500.0000 (0.00%)
At close: 02:41PM GMT
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20231.32501.37001.27001.32501.3250515,250
30 Nov 20231.32501.38001.27501.32501.32502,326,906
29 Nov 20231.32501.40001.26001.32501.32501,562,463
28 Nov 20231.35001.35001.15301.32501.32502,876,365
27 Nov 20231.25001.69001.20001.35001.350017,392,827
24 Nov 20231.20001.26901.26901.20001.200015,878
23 Nov 20231.20001.15801.10001.20001.2000307,178
22 Nov 20231.10001.28001.19201.20001.2000583,771
21 Nov 20231.15001.17001.00001.10001.1000644,020
20 Nov 20231.25001.27501.11001.17001.17003,188,807
17 Nov 20231.25001.21201.20001.25001.2500400,000
16 Nov 20231.30001.39001.21101.25001.25001,283,151
15 Nov 20231.20001.33001.10001.30001.30003,040,499
14 Nov 20231.15001.39001.18001.20001.20004,727,102
13 Nov 20231.15001.10201.10001.15001.150055,533
10 Nov 20231.15001.15001.15001.15001.1500-
09 Nov 20231.20001.15001.05501.15001.1500565,568
08 Nov 20231.20001.13301.13301.20001.200055,678
07 Nov 20231.25001.30001.18001.20001.20001,471,473
06 Nov 20231.25001.10001.10001.25001.25001,000,000
03 Nov 20231.25001.25001.25001.25001.2500-
02 Nov 20231.25001.25001.25001.25001.2500-
01 Nov 20231.25001.30001.20001.25001.25001,713
31 Oct 20231.25001.15501.15501.25001.2500306,322
30 Oct 20231.35001.30001.20001.25001.2500938,206
27 Oct 20231.35001.33501.33501.35001.350037,453
26 Oct 20231.35001.30001.30001.35001.350024,374
25 Oct 20231.35001.32201.30001.35001.3500929,616
24 Oct 20231.35001.35001.35001.35001.3500-
23 Oct 20231.32501.38701.30001.35001.35003,776,894
20 Oct 20231.30001.44001.25001.32501.32502,134,103
19 Oct 20231.30001.30001.30001.30001.3000-
18 Oct 20231.30001.31701.25001.30001.3000155,061
17 Oct 20231.30001.31801.22501.30001.300053,813
16 Oct 20231.35001.35001.30001.30001.3000347,778
13 Oct 20231.35001.36501.36501.35001.3500108,791
12 Oct 20231.35001.40001.40001.35001.3500922
11 Oct 20231.35001.37501.36801.35001.350064,339
10 Oct 20231.35001.35001.30801.35001.350097,853
09 Oct 20231.42501.40001.30801.35001.3500627,961
06 Oct 20231.42501.42501.42501.42501.4250-
05 Oct 20231.45001.49801.40001.42501.4250640,000
04 Oct 20231.47501.49801.45001.48201.48201,118,343
03 Oct 20231.45001.55001.46001.47501.47504,406,771
02 Oct 20231.42501.53301.40001.42501.425012,094,857
29 Sept 20231.70001.60001.50001.45001.4500785,470
28 Sept 20231.70001.78101.60001.70001.7000960,614
27 Sept 20231.70001.80001.57501.70001.700068,559
26 Sept 20231.85001.80001.65001.70001.7000251,159
25 Sept 20231.85001.70501.70501.85001.850012,520
22 Sept 20231.95002.00001.70001.85001.8500100,179
21 Sept 20231.95001.95601.76001.95001.95001,200,000
20 Sept 20231.95002.04001.75501.95001.9500435,226
19 Sept 20231.85001.72501.70001.85001.850080,335
18 Sept 20231.85001.78001.78001.85001.8500200,000
15 Sept 20231.85002.00001.90001.85001.8500265,033
14 Sept 20231.85001.85001.85001.85001.8500-
13 Sept 20231.90001.90001.77501.85001.8500236,343
12 Sept 20231.75002.10001.70001.90001.90002,369,920
11 Sept 20232.05002.07001.70001.75001.75002,743,305
08 Sept 20232.05002.08001.91302.05002.050063,587
07 Sept 20232.15002.09001.90002.05002.0500122,918
06 Sept 20232.20002.30002.01802.15002.1500294,482
05 Sept 20232.20002.24002.24002.20002.200045,273
04 Sept 20232.20002.05102.00002.00002.000054,622
01 Sept 20232.20002.07002.05002.20002.2000110,000
31 Aug 20232.20002.40002.00002.20002.200051,718
30 Aug 20232.20002.09002.03002.20002.2000328,657
29 Aug 20232.20002.20002.20002.20002.2000-
25 Aug 20232.20002.20002.20002.20002.2000-
24 Aug 20232.20002.07002.07002.20002.20002,433
23 Aug 20232.20002.40002.00002.20002.200049,728
22 Aug 20232.20002.27202.05002.20002.2000310,045
21 Aug 20232.20002.28002.02002.20002.2000198,139
18 Aug 20232.20002.29002.29002.20002.200050,000
17 Aug 20232.20002.05002.05002.20002.2000150,000
16 Aug 20232.20002.00002.00002.20002.2000692
15 Aug 20232.10002.30002.00002.20002.2000636,366
14 Aug 20232.10002.10002.10002.10002.1000-
11 Aug 20232.10002.13002.00002.10002.1000348,981
10 Aug 20232.10002.01202.00002.10002.1000147,727
09 Aug 20232.10002.20002.03002.10002.1000101,550
08 Aug 20232.40002.40002.12002.10002.10001,323,840
07 Aug 20232.20002.50002.20002.40002.4000467,880
04 Aug 20232.10002.30001.93002.20002.20002,901,162
03 Aug 20231.65002.30001.67402.00002.00002,969,498
02 Aug 20231.70001.77001.61701.65001.6500397,661
01 Aug 20231.80001.84001.62501.75001.7500650,175
31 Jul 20231.80001.80001.80001.80001.8000-
28 Jul 20231.80001.79001.66501.80001.8000120,000
27 Jul 20231.85001.80001.70001.80001.8000612,179
26 Jul 20231.85001.85001.85001.85001.8500-
25 Jul 20231.75001.77501.76901.85001.8500425,000
24 Jul 20231.75001.77001.77001.75001.750021,000
21 Jul 20231.90001.90001.70001.75001.7500305,694
20 Jul 20231.90001.90001.90001.90001.9000-
19 Jul 20231.90001.87001.87001.90001.90005,000
18 Jul 20231.90001.90001.90001.90001.9000-
17 Jul 20231.90001.88001.81001.90001.9000208,000
14 Jul 20231.90001.83301.82201.90001.9000182,474
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...