UK markets close in 5 hours 57 minutes

East Star Resources Plc (EST.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4.8600+0.1100 (+2.32%)
As of 10:16AM GMT. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20234.81115.10004.80004.86004.86001,048,029
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
06 Jan 20233.50003.70003.45003.45003.45001,710,876
05 Jan 20233.35003.50003.20203.50003.50001,561,110
04 Jan 20233.27503.37003.16503.35003.35001,348,108
03 Jan 20233.17503.40003.11003.27503.27501,452,893
30 Dec 20223.12503.20003.05103.17503.1750565,717
29 Dec 20223.40003.36003.10003.12503.12501,736,086
28 Dec 20223.15003.57003.00003.40003.40001,015,205
23 Dec 20223.10003.20003.16903.15003.1500696,080
22 Dec 20223.07503.18003.15903.10003.1000264,925
21 Dec 20223.00003.18002.96403.07503.0750315,386
20 Dec 20223.05003.05402.93603.00003.00001,039,053
19 Dec 20223.05003.07502.90003.05003.05001,135,912
16 Dec 20223.10003.12003.00003.05003.0500585,053
15 Dec 20223.05003.20003.00003.10003.10001,273,764
14 Dec 20223.45003.30003.00003.05003.05002,026,679
13 Dec 20223.70003.62203.20003.45003.45002,544,413
12 Dec 20223.42503.79003.22003.70003.70003,765,171
09 Dec 20222.95003.48902.90003.42503.42503,154,386
08 Dec 20223.05003.11002.92102.95002.95001,715,374
07 Dec 20223.27503.35002.90303.05003.05001,570,069
06 Dec 20223.02503.35002.95303.27503.27503,313,906
05 Dec 20222.92503.09502.88803.02503.02501,570,644
02 Dec 20222.85002.85002.85002.85002.8500-
01 Dec 20222.97502.97402.80002.85002.8500860,681
30 Nov 20222.97502.95002.91002.97502.9750251,597
29 Nov 20222.95003.10002.85502.97502.97502,639,924
28 Nov 20223.35003.40002.81002.95002.95007,854,111
25 Nov 20223.45003.42503.27503.35003.3500928,785
24 Nov 20223.55003.60003.40003.45003.45002,039,558
23 Nov 20223.55003.54303.50003.55003.5500438,210
22 Nov 20223.65003.63903.50003.55003.5500637,102
21 Nov 20223.65003.70003.60003.65003.650062,000
18 Nov 20223.70003.63903.60003.65003.6500235,803
17 Nov 20223.75003.90003.55003.70003.70002,071,719
16 Nov 20223.70003.78803.61203.70003.7000631,003
15 Nov 20224.10004.30003.60003.70003.70004,368,918
14 Nov 20224.15004.30003.90004.10004.1000243,378
11 Nov 20224.00004.28203.80004.15004.1500383,611
10 Nov 20224.00004.17603.85004.00004.0000513,229
09 Nov 20223.95004.20003.61004.00004.0000733,521
08 Nov 20224.30004.50003.81203.90003.90001,771,566
07 Nov 20224.20004.50004.12504.30004.3000487,648
04 Nov 20224.05004.30004.05004.20004.2000585,315
03 Nov 20224.15004.30003.90004.05004.0500867,022
02 Nov 20224.25004.40004.02004.15004.1500221,489
01 Nov 20224.10004.40004.00204.25004.25001,106,908
31 Oct 20224.00004.20003.90204.10004.1000553,788
28 Oct 20224.05004.16003.91004.00004.0000356,331
27 Oct 20224.00004.18003.95204.05004.0500500,770
26 Oct 20224.00004.10003.93104.00004.0000211,676
25 Oct 20224.10004.20003.94104.00004.0000379,052
24 Oct 20224.10004.00004.00004.10004.1000119,947
21 Oct 20224.10004.08004.00004.10004.1000237,673
20 Oct 20224.10004.00004.00004.10004.100039,617
19 Oct 20224.10004.00004.00004.10004.100042,500
18 Oct 20224.10004.20004.01004.10004.1000597,710
17 Oct 20224.40004.34004.03704.10004.10001,120,589
14 Oct 20224.40004.50004.30004.40004.4000351,695
13 Oct 20224.40004.50004.30004.40004.400075
12 Oct 20224.60004.80004.30004.37004.37001,433,842
11 Oct 20224.55004.60004.40004.50004.5000362,518
10 Oct 20224.55004.60004.41504.55004.5500186,430
07 Oct 20224.50004.70004.45504.55004.5500628,987
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...