EST.L - East Star Resources Plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 20233.00002.99702.90002.95002.9500184,805
01 Jun 20233.05003.00003.00003.02503.025088,249
31 May 20233.05003.00003.00003.05003.05009,258
30 May 20233.05003.05003.05003.05003.0500-
26 May 20233.05003.10002.95003.05003.0500934,204
25 May 20233.10003.08003.00003.05003.050062,179
24 May 20233.15003.10003.00003.10003.100042,739
23 May 20233.15003.12303.12303.15003.150050,000
22 May 20233.15003.15003.15003.15003.1500-
19 May 20233.15003.10003.10003.15003.150036,774
18 May 20233.15003.14003.10003.15003.1500228,939
17 May 20233.15003.15003.10003.15003.1500288,564
16 May 20233.22503.50003.12003.15003.15001,938,414
15 May 20232.75003.33502.85003.32503.32501,857,897
12 May 20232.80002.65002.65002.75002.750043,000
11 May 20232.75002.80002.79202.80002.800080,063
10 May 20232.80002.72002.72002.75002.7500127,617
09 May 20232.92502.92002.71802.80002.8000489,014
05 May 20232.92503.00002.85002.92502.925042,228
04 May 20232.55002.99602.52502.92502.92501,754,187
03 May 20232.65002.75002.51002.55002.55002,387,492
02 May 20232.67502.75002.60002.65002.6500273,638
28 Apr 20232.67502.64802.64802.67502.675067,425
27 Apr 20232.70002.69002.60002.67502.6750300,151
26 Apr 20232.95003.00002.62002.75002.7500890,826
25 Apr 20232.95002.97002.90002.95002.9500413,732
24 Apr 20232.95002.92302.90002.95002.9500450,209
21 Apr 20232.95002.93002.90002.95002.9500379,047
20 Apr 20233.02502.94002.90002.95002.9500453,990
19 Apr 20233.02503.10002.98003.02503.0250105,300
18 Apr 20233.02503.08502.95003.02503.0250441,938
17 Apr 20232.95003.04002.90003.02503.02501,150,456
14 Apr 20232.92502.90002.86002.95002.9500698,071
13 Apr 20232.95002.91402.85002.92502.9250424,449
12 Apr 20232.95002.95002.95002.95002.9500-
11 Apr 20232.95002.93302.88102.95002.9500204,631
06 Apr 20232.95002.90002.90002.95002.950010,656
05 Apr 20232.92502.94002.90002.95002.9500156,560
04 Apr 20233.00002.98002.90302.92502.9250336,321
03 Apr 20233.10003.06702.85003.00003.00001,080,771
31 Mar 20233.15003.25003.00003.05003.05001,460,497
30 Mar 20233.15003.12503.06003.15003.1500542,035
29 Mar 20233.15003.13403.05003.15003.1500630,000
28 Mar 20233.07503.14003.00003.15003.1500653,791
27 Mar 20232.92503.09502.84003.07503.07502,202,390
24 Mar 20232.92502.90002.84002.92502.9250251,237
23 Mar 20232.92502.92502.91402.92502.9250234,858
22 Mar 20233.00002.94002.90302.92502.9250373,439
21 Mar 20233.00003.05002.95003.00003.0000384,950
20 Mar 20232.95002.94002.90002.95002.9500205,099
17 Mar 20232.95002.94802.94802.95002.9500169,635
16 Mar 20232.97502.90002.90002.95002.95006,837
15 Mar 20232.95002.96702.91502.97502.9750115,534
14 Mar 20233.00003.00002.97002.95002.9500100,350
13 Mar 20233.05003.00502.90003.00003.00001,152,874
10 Mar 20233.05003.15003.00003.05003.050010,180
09 Mar 20233.12503.06702.91503.00003.00001,210,256
08 Mar 20233.17503.15503.06703.12503.1250359,653
07 Mar 20233.15003.20003.08403.17503.17501,610,667
06 Mar 20233.17503.18003.15003.15003.150031,476
03 Mar 20233.37503.35003.06003.35003.35002,686,755
02 Mar 20233.45003.47503.35003.37503.3750757,905
01 Mar 20233.37503.39703.30003.45003.45001,726,236
28 Feb 20233.37503.39503.35003.37503.3750423,659
27 Feb 20233.37503.35503.30003.37503.3750320,000
24 Feb 20233.37503.38003.35003.37503.3750200,839
23 Feb 20233.37503.43003.35003.37503.375085,260
22 Feb 20233.45003.40003.35003.37503.3750149,123
21 Feb 20233.65003.65003.40003.43003.4300592,071
20 Feb 20233.65003.60003.50003.55003.5500180,261
17 Feb 20233.65003.66403.60003.65003.6500625,793
16 Feb 20233.75003.70003.60003.65003.65001,207,273
15 Feb 20233.80003.70003.63003.75003.750022,844
14 Feb 20233.90003.84403.70003.80003.80001,335,715
13 Feb 20234.55004.44503.80403.90003.90003,474,441
10 Feb 20234.40004.48004.40404.50004.50001,006,035
09 Feb 20234.32504.60004.30004.40004.40003,386,123
08 Feb 20235.00005.06004.30004.32504.32504,385,225
07 Feb 20235.00005.02404.90005.00005.0000187,372
06 Feb 20234.95005.10004.80005.00005.00003,599,755
03 Feb 20234.75005.10004.80004.95004.95003,987,841
02 Feb 20234.50004.95004.00304.75004.75006,930,404
01 Feb 20233.80004.64603.72804.60004.600010,594,097
31 Jan 20233.50003.87503.47703.80003.80003,144,856
30 Jan 20233.45003.70003.40003.50003.5000948,223
27 Jan 20233.35003.60003.31003.45003.4500619,602
26 Jan 20233.47503.49003.33003.35003.35001,073,562
25 Jan 20233.75003.90003.40003.47503.47505,332,341
24 Jan 20233.40003.46503.40003.42503.42501,076,658
23 Jan 20233.45003.50003.25003.45003.45001,192,711
20 Jan 20233.32503.70003.36703.45003.45002,439,529
19 Jan 20233.30003.61003.25003.61003.6100627,914
18 Jan 20233.35003.40003.15003.30003.30001,302,073
17 Jan 20233.40003.43003.31003.35003.3500704,401
16 Jan 20233.45003.60003.20003.40003.40001,381,878
13 Jan 20233.50003.60003.30003.45003.4500273,674
12 Jan 20233.55003.55803.40003.50003.5000573,880
11 Jan 20233.90003.89403.50003.55003.55003,459,382
10 Jan 20233.75003.94003.50003.90003.90002,081,560
09 Jan 20233.45003.80003.30003.75003.75001,318,210
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...