UK markets open in 47 minutes

East Star Resources Plc (EST.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4.5000-0.1000 (-2.17%)
At close: 03:36PM BST
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 20224.60004.70004.30004.50004.5000912,725
05 Oct 20224.50004.58004.49004.60004.6000328,030
04 Oct 20224.65004.80004.40004.50004.5000919,414
03 Oct 20224.75005.00004.53004.65004.6500528,923
30 Sept 20224.65004.90004.55604.75004.7500600,594
29 Sept 20224.90004.88004.55004.65004.6500512,359
28 Sept 20225.15005.05004.80004.90004.9000464,252
27 Sept 20225.20005.29005.00005.15005.1500783,593
26 Sept 20225.55005.59005.02405.02405.02401,120,122
23 Sept 20225.40005.63005.42505.55005.55001,150,784
22 Sept 20225.40005.50005.26005.40005.4000864,670
21 Sept 20225.40005.42805.31205.40005.4000628,675
20 Sept 20225.35005.50005.30005.40005.4000335,587
16 Sept 20225.60005.70005.30005.40005.4000510,202
15 Sept 20225.65005.72505.50005.65005.6500648,198
14 Sept 20225.50005.90005.46005.65005.65001,121,995
13 Sept 20225.25005.90005.37505.70005.70002,413,863
12 Sept 20225.01105.37505.00005.25005.25001,695,421
09 Sept 20225.20005.20005.00005.10005.1000862,036
08 Sept 20225.15005.40005.10005.25005.25001,118,354
07 Sept 20225.40005.50005.00005.15005.15001,187,913
06 Sept 20224.90005.50004.80005.40005.40002,611,002
05 Sept 20224.90005.00004.80004.90004.9000834,575
02 Sept 20225.15005.20004.80004.90004.9000578,038
01 Sept 20225.15005.30005.00005.15005.150057,219
31 Aug 20225.35005.50005.00005.15005.15001,239,520
30 Aug 20225.35005.50005.15005.30005.3000531,392
26 Aug 20225.10005.60005.08005.35005.35005,366,626
25 Aug 20224.50005.40004.66005.10005.10002,637,091
24 Aug 20224.50004.70004.30004.50004.50001,027,715
23 Aug 20224.40004.70004.30004.50004.50001,450,953
22 Aug 20224.40004.50004.50004.50004.50009,963
19 Aug 20224.50004.50004.32004.40004.4000454,724
18 Aug 20224.50005.00004.40004.50004.50001,549,731
17 Aug 20224.45004.60004.35504.55004.55001,659,472
16 Aug 20224.45004.60004.36104.45004.4500301,936
15 Aug 20224.45004.60004.30004.45004.4500711,200
12 Aug 20224.50004.60004.30004.40004.4000329,538
11 Aug 20224.50004.60004.40004.50004.5000257,240
10 Aug 20224.50004.60004.53004.50004.50008,634
09 Aug 20224.50004.60004.43204.50004.5000463,795
08 Aug 20224.60004.90004.42204.50004.5000532,202
05 Aug 20224.60004.52204.50004.60004.600055,000
04 Aug 20224.60004.60004.50004.60004.6000209,000
03 Aug 20224.65004.80004.50004.60004.6000533,100
02 Aug 20224.70004.69404.50004.65004.6500571,659
01 Aug 20224.70004.90004.69004.70004.7000138,028
29 Jul 20224.60004.90004.55104.75004.7500695,776
28 Jul 20224.30005.20004.50004.80004.80001,658,255
27 Jul 20224.10004.51004.03004.30004.30001,071,372
26 Jul 20224.00004.20004.00004.10004.1000653,529
25 Jul 20223.75004.20003.70004.00004.00001,791,794
22 Jul 20223.75003.89503.84003.75003.7500185,729
21 Jul 20223.70003.90003.67003.70003.70002,332,259
20 Jul 20223.70003.67003.66003.70003.700049,751
19 Jul 20223.70003.67003.53103.70003.700049,500
18 Jul 20223.65003.69003.52503.70003.7000389,494
15 Jul 20223.65003.80003.50003.65003.650017,291
14 Jul 20223.70003.80003.52003.65003.6500131,526
13 Jul 20223.80003.79003.50003.70003.7000555,074
12 Jul 20223.90003.80203.70003.80003.80001,373,542
11 Jul 20224.05004.00003.90003.90003.9000253,041
08 Jul 20224.05004.04903.93304.05004.0500321,330
07 Jul 20224.05004.16003.90004.05004.05002,324,439
06 Jul 20223.75004.20003.85504.05004.0500748,872
05 Jul 20223.70003.90003.70003.70003.70001,639,353
04 Jul 20223.70003.70003.54403.70003.70001,159,592
01 Jul 20223.55003.70003.40003.60003.60001,560,420
30 Jun 20223.85003.82503.55003.55003.5500440,018
29 Jun 20223.85003.84503.73303.80003.80001,532,307
28 Jun 20223.95003.94803.80003.85003.8500665,056
27 Jun 20223.95003.97803.90603.95003.9500833,091
24 Jun 20224.10004.10003.90003.95003.95002,275,821
23 Jun 20224.15004.28904.06004.10004.1000802,718
22 Jun 20224.05004.25004.00504.15004.15001,220,360
21 Jun 20224.75004.70004.01004.05004.05002,200,907
20 Jun 20224.80004.80004.60004.75004.7500507,097
17 Jun 20224.80004.87504.71504.80004.80001,996,481
16 Jun 20225.05005.00004.75004.80004.8000303,061
15 Jun 20225.00005.05004.85505.05005.05001,063,903
14 Jun 20225.10005.13004.85505.00005.0000219,451
13 Jun 20225.35005.36605.00005.10005.10001,293,565
10 Jun 20225.70005.70005.30005.35005.35001,527,795
09 Jun 20225.70005.78005.60005.70005.70001,626,489
08 Jun 20225.55006.00005.56005.70005.70002,354,228
07 Jun 20225.75005.90005.40005.55005.55001,835,885
06 Jun 20225.15006.00005.17005.75005.75005,961,388
01 Jun 20224.55005.30004.50005.10005.10004,351,819
31 May 20224.30004.70704.30004.55004.55003,503,015
30 May 20224.05004.40003.97504.30004.30003,269,437
27 May 20224.05004.20004.00004.05004.05002,472,304
26 May 20223.90004.20003.83004.20004.20001,700,069
25 May 20223.75004.00003.65003.90003.90002,601,109
24 May 20224.05004.00003.71003.75003.75001,456,957
23 May 20223.97504.08003.90004.08004.0800614,032
20 May 20223.87503.92403.85003.97503.9750521,103
19 May 20223.90004.10003.87603.87503.8750486,138
18 May 20224.00004.28003.80003.90003.90003,915,857
17 May 20224.05004.05603.80203.90003.90001,632,212
16 May 20224.60004.59003.56004.05004.05006,654,532
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...