East Star Resources Plc (EST.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:41PM GMT
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 1.3250 | 1.3700 | 1.2700 | 1.3250 | 1.3250 | 515,250 |
| 30 Nov 2023 | 1.3250 | 1.3800 | 1.2750 | 1.3250 | 1.3250 | 2,326,906 |
| 29 Nov 2023 | 1.3250 | 1.4000 | 1.2600 | 1.3250 | 1.3250 | 1,562,463 |
| 28 Nov 2023 | 1.3500 | 1.3500 | 1.1530 | 1.3250 | 1.3250 | 2,876,365 |
| 27 Nov 2023 | 1.2500 | 1.6900 | 1.2000 | 1.3500 | 1.3500 | 17,392,827 |
| 24 Nov 2023 | 1.2000 | 1.2690 | 1.2690 | 1.2000 | 1.2000 | 15,878 |
| 23 Nov 2023 | 1.2000 | 1.1580 | 1.1000 | 1.2000 | 1.2000 | 307,178 |
| 22 Nov 2023 | 1.1000 | 1.2800 | 1.1920 | 1.2000 | 1.2000 | 583,771 |
| 21 Nov 2023 | 1.1500 | 1.1700 | 1.0000 | 1.1000 | 1.1000 | 644,020 |
| 20 Nov 2023 | 1.2500 | 1.2750 | 1.1100 | 1.1700 | 1.1700 | 3,188,807 |
| 17 Nov 2023 | 1.2500 | 1.2120 | 1.2000 | 1.2500 | 1.2500 | 400,000 |
| 16 Nov 2023 | 1.3000 | 1.3900 | 1.2110 | 1.2500 | 1.2500 | 1,283,151 |
| 15 Nov 2023 | 1.2000 | 1.3300 | 1.1000 | 1.3000 | 1.3000 | 3,040,499 |
| 14 Nov 2023 | 1.1500 | 1.3900 | 1.1800 | 1.2000 | 1.2000 | 4,727,102 |
| 13 Nov 2023 | 1.1500 | 1.1020 | 1.1000 | 1.1500 | 1.1500 | 55,533 |
| 10 Nov 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 09 Nov 2023 | 1.2000 | 1.1500 | 1.0550 | 1.1500 | 1.1500 | 565,568 |
| 08 Nov 2023 | 1.2000 | 1.1330 | 1.1330 | 1.2000 | 1.2000 | 55,678 |
| 07 Nov 2023 | 1.2500 | 1.3000 | 1.1800 | 1.2000 | 1.2000 | 1,471,473 |
| 06 Nov 2023 | 1.2500 | 1.1000 | 1.1000 | 1.2500 | 1.2500 | 1,000,000 |
| 03 Nov 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 02 Nov 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 01 Nov 2023 | 1.2500 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 1,713 |
| 31 Oct 2023 | 1.2500 | 1.1550 | 1.1550 | 1.2500 | 1.2500 | 306,322 |
| 30 Oct 2023 | 1.3500 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 938,206 |
| 27 Oct 2023 | 1.3500 | 1.3350 | 1.3350 | 1.3500 | 1.3500 | 37,453 |
| 26 Oct 2023 | 1.3500 | 1.3000 | 1.3000 | 1.3500 | 1.3500 | 24,374 |
| 25 Oct 2023 | 1.3500 | 1.3220 | 1.3000 | 1.3500 | 1.3500 | 929,616 |
| 24 Oct 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 23 Oct 2023 | 1.3250 | 1.3870 | 1.3000 | 1.3500 | 1.3500 | 3,776,894 |
| 20 Oct 2023 | 1.3000 | 1.4400 | 1.2500 | 1.3250 | 1.3250 | 2,134,103 |
| 19 Oct 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 18 Oct 2023 | 1.3000 | 1.3170 | 1.2500 | 1.3000 | 1.3000 | 155,061 |
| 17 Oct 2023 | 1.3000 | 1.3180 | 1.2250 | 1.3000 | 1.3000 | 53,813 |
| 16 Oct 2023 | 1.3500 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 347,778 |
| 13 Oct 2023 | 1.3500 | 1.3650 | 1.3650 | 1.3500 | 1.3500 | 108,791 |
| 12 Oct 2023 | 1.3500 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 922 |
| 11 Oct 2023 | 1.3500 | 1.3750 | 1.3680 | 1.3500 | 1.3500 | 64,339 |
| 10 Oct 2023 | 1.3500 | 1.3500 | 1.3080 | 1.3500 | 1.3500 | 97,853 |
| 09 Oct 2023 | 1.4250 | 1.4000 | 1.3080 | 1.3500 | 1.3500 | 627,961 |
| 06 Oct 2023 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | - |
| 05 Oct 2023 | 1.4500 | 1.4980 | 1.4000 | 1.4250 | 1.4250 | 640,000 |
| 04 Oct 2023 | 1.4750 | 1.4980 | 1.4500 | 1.4820 | 1.4820 | 1,118,343 |
| 03 Oct 2023 | 1.4500 | 1.5500 | 1.4600 | 1.4750 | 1.4750 | 4,406,771 |
| 02 Oct 2023 | 1.4250 | 1.5330 | 1.4000 | 1.4250 | 1.4250 | 12,094,857 |
| 29 Sept 2023 | 1.7000 | 1.6000 | 1.5000 | 1.4500 | 1.4500 | 785,470 |
| 28 Sept 2023 | 1.7000 | 1.7810 | 1.6000 | 1.7000 | 1.7000 | 960,614 |
| 27 Sept 2023 | 1.7000 | 1.8000 | 1.5750 | 1.7000 | 1.7000 | 68,559 |
| 26 Sept 2023 | 1.8500 | 1.8000 | 1.6500 | 1.7000 | 1.7000 | 251,159 |
| 25 Sept 2023 | 1.8500 | 1.7050 | 1.7050 | 1.8500 | 1.8500 | 12,520 |
| 22 Sept 2023 | 1.9500 | 2.0000 | 1.7000 | 1.8500 | 1.8500 | 100,179 |
| 21 Sept 2023 | 1.9500 | 1.9560 | 1.7600 | 1.9500 | 1.9500 | 1,200,000 |
| 20 Sept 2023 | 1.9500 | 2.0400 | 1.7550 | 1.9500 | 1.9500 | 435,226 |
| 19 Sept 2023 | 1.8500 | 1.7250 | 1.7000 | 1.8500 | 1.8500 | 80,335 |
| 18 Sept 2023 | 1.8500 | 1.7800 | 1.7800 | 1.8500 | 1.8500 | 200,000 |
| 15 Sept 2023 | 1.8500 | 2.0000 | 1.9000 | 1.8500 | 1.8500 | 265,033 |
| 14 Sept 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 13 Sept 2023 | 1.9000 | 1.9000 | 1.7750 | 1.8500 | 1.8500 | 236,343 |
| 12 Sept 2023 | 1.7500 | 2.1000 | 1.7000 | 1.9000 | 1.9000 | 2,369,920 |
| 11 Sept 2023 | 2.0500 | 2.0700 | 1.7000 | 1.7500 | 1.7500 | 2,743,305 |
| 08 Sept 2023 | 2.0500 | 2.0800 | 1.9130 | 2.0500 | 2.0500 | 63,587 |
| 07 Sept 2023 | 2.1500 | 2.0900 | 1.9000 | 2.0500 | 2.0500 | 122,918 |
| 06 Sept 2023 | 2.2000 | 2.3000 | 2.0180 | 2.1500 | 2.1500 | 294,482 |
| 05 Sept 2023 | 2.2000 | 2.2400 | 2.2400 | 2.2000 | 2.2000 | 45,273 |
| 04 Sept 2023 | 2.2000 | 2.0510 | 2.0000 | 2.0000 | 2.0000 | 54,622 |
| 01 Sept 2023 | 2.2000 | 2.0700 | 2.0500 | 2.2000 | 2.2000 | 110,000 |
| 31 Aug 2023 | 2.2000 | 2.4000 | 2.0000 | 2.2000 | 2.2000 | 51,718 |
| 30 Aug 2023 | 2.2000 | 2.0900 | 2.0300 | 2.2000 | 2.2000 | 328,657 |
| 29 Aug 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 25 Aug 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 24 Aug 2023 | 2.2000 | 2.0700 | 2.0700 | 2.2000 | 2.2000 | 2,433 |
| 23 Aug 2023 | 2.2000 | 2.4000 | 2.0000 | 2.2000 | 2.2000 | 49,728 |
| 22 Aug 2023 | 2.2000 | 2.2720 | 2.0500 | 2.2000 | 2.2000 | 310,045 |
| 21 Aug 2023 | 2.2000 | 2.2800 | 2.0200 | 2.2000 | 2.2000 | 198,139 |
| 18 Aug 2023 | 2.2000 | 2.2900 | 2.2900 | 2.2000 | 2.2000 | 50,000 |
| 17 Aug 2023 | 2.2000 | 2.0500 | 2.0500 | 2.2000 | 2.2000 | 150,000 |
| 16 Aug 2023 | 2.2000 | 2.0000 | 2.0000 | 2.2000 | 2.2000 | 692 |
| 15 Aug 2023 | 2.1000 | 2.3000 | 2.0000 | 2.2000 | 2.2000 | 636,366 |
| 14 Aug 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 11 Aug 2023 | 2.1000 | 2.1300 | 2.0000 | 2.1000 | 2.1000 | 348,981 |
| 10 Aug 2023 | 2.1000 | 2.0120 | 2.0000 | 2.1000 | 2.1000 | 147,727 |
| 09 Aug 2023 | 2.1000 | 2.2000 | 2.0300 | 2.1000 | 2.1000 | 101,550 |
| 08 Aug 2023 | 2.4000 | 2.4000 | 2.1200 | 2.1000 | 2.1000 | 1,323,840 |
| 07 Aug 2023 | 2.2000 | 2.5000 | 2.2000 | 2.4000 | 2.4000 | 467,880 |
| 04 Aug 2023 | 2.1000 | 2.3000 | 1.9300 | 2.2000 | 2.2000 | 2,901,162 |
| 03 Aug 2023 | 1.6500 | 2.3000 | 1.6740 | 2.0000 | 2.0000 | 2,969,498 |
| 02 Aug 2023 | 1.7000 | 1.7700 | 1.6170 | 1.6500 | 1.6500 | 397,661 |
| 01 Aug 2023 | 1.8000 | 1.8400 | 1.6250 | 1.7500 | 1.7500 | 650,175 |
| 31 Jul 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 28 Jul 2023 | 1.8000 | 1.7900 | 1.6650 | 1.8000 | 1.8000 | 120,000 |
| 27 Jul 2023 | 1.8500 | 1.8000 | 1.7000 | 1.8000 | 1.8000 | 612,179 |
| 26 Jul 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 25 Jul 2023 | 1.7500 | 1.7750 | 1.7690 | 1.8500 | 1.8500 | 425,000 |
| 24 Jul 2023 | 1.7500 | 1.7700 | 1.7700 | 1.7500 | 1.7500 | 21,000 |
| 21 Jul 2023 | 1.9000 | 1.9000 | 1.7000 | 1.7500 | 1.7500 | 305,694 |
| 20 Jul 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 19 Jul 2023 | 1.9000 | 1.8700 | 1.8700 | 1.9000 | 1.9000 | 5,000 |
| 18 Jul 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 17 Jul 2023 | 1.9000 | 1.8800 | 1.8100 | 1.9000 | 1.9000 | 208,000 |
| 14 Jul 2023 | 1.9000 | 1.8330 | 1.8220 | 1.9000 | 1.9000 | 182,474 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.