East Star Resources Plc (EST.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:16AM GMT. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 4.8111 | 5.1000 | 4.8000 | 4.8600 | 4.8600 | 1,048,029 |
| 02 Feb 2023 | 4.5000 | 4.9500 | 4.0030 | 4.7500 | 4.7500 | 6,930,404 |
| 01 Feb 2023 | 3.8000 | 4.6460 | 3.7280 | 4.6000 | 4.6000 | 10,594,097 |
| 31 Jan 2023 | 3.5000 | 3.8750 | 3.4770 | 3.8000 | 3.8000 | 3,144,856 |
| 30 Jan 2023 | 3.4500 | 3.7000 | 3.4000 | 3.5000 | 3.5000 | 948,223 |
| 27 Jan 2023 | 3.3500 | 3.6000 | 3.3100 | 3.4500 | 3.4500 | 619,602 |
| 26 Jan 2023 | 3.4750 | 3.4900 | 3.3300 | 3.3500 | 3.3500 | 1,073,562 |
| 25 Jan 2023 | 3.7500 | 3.9000 | 3.4000 | 3.4750 | 3.4750 | 5,332,341 |
| 24 Jan 2023 | 3.4000 | 3.4650 | 3.4000 | 3.4250 | 3.4250 | 1,076,658 |
| 23 Jan 2023 | 3.4500 | 3.5000 | 3.2500 | 3.4500 | 3.4500 | 1,192,711 |
| 20 Jan 2023 | 3.3250 | 3.7000 | 3.3670 | 3.4500 | 3.4500 | 2,439,529 |
| 19 Jan 2023 | 3.3000 | 3.6100 | 3.2500 | 3.6100 | 3.6100 | 627,914 |
| 18 Jan 2023 | 3.3500 | 3.4000 | 3.1500 | 3.3000 | 3.3000 | 1,302,073 |
| 17 Jan 2023 | 3.4000 | 3.4300 | 3.3100 | 3.3500 | 3.3500 | 704,401 |
| 16 Jan 2023 | 3.4500 | 3.6000 | 3.2000 | 3.4000 | 3.4000 | 1,381,878 |
| 13 Jan 2023 | 3.5000 | 3.6000 | 3.3000 | 3.4500 | 3.4500 | 273,674 |
| 12 Jan 2023 | 3.5500 | 3.5580 | 3.4000 | 3.5000 | 3.5000 | 573,880 |
| 11 Jan 2023 | 3.9000 | 3.8940 | 3.5000 | 3.5500 | 3.5500 | 3,459,382 |
| 10 Jan 2023 | 3.7500 | 3.9400 | 3.5000 | 3.9000 | 3.9000 | 2,081,560 |
| 09 Jan 2023 | 3.4500 | 3.8000 | 3.3000 | 3.7500 | 3.7500 | 1,318,210 |
| 06 Jan 2023 | 3.5000 | 3.7000 | 3.4500 | 3.4500 | 3.4500 | 1,710,876 |
| 05 Jan 2023 | 3.3500 | 3.5000 | 3.2020 | 3.5000 | 3.5000 | 1,561,110 |
| 04 Jan 2023 | 3.2750 | 3.3700 | 3.1650 | 3.3500 | 3.3500 | 1,348,108 |
| 03 Jan 2023 | 3.1750 | 3.4000 | 3.1100 | 3.2750 | 3.2750 | 1,452,893 |
| 30 Dec 2022 | 3.1250 | 3.2000 | 3.0510 | 3.1750 | 3.1750 | 565,717 |
| 29 Dec 2022 | 3.4000 | 3.3600 | 3.1000 | 3.1250 | 3.1250 | 1,736,086 |
| 28 Dec 2022 | 3.1500 | 3.5700 | 3.0000 | 3.4000 | 3.4000 | 1,015,205 |
| 23 Dec 2022 | 3.1000 | 3.2000 | 3.1690 | 3.1500 | 3.1500 | 696,080 |
| 22 Dec 2022 | 3.0750 | 3.1800 | 3.1590 | 3.1000 | 3.1000 | 264,925 |
| 21 Dec 2022 | 3.0000 | 3.1800 | 2.9640 | 3.0750 | 3.0750 | 315,386 |
| 20 Dec 2022 | 3.0500 | 3.0540 | 2.9360 | 3.0000 | 3.0000 | 1,039,053 |
| 19 Dec 2022 | 3.0500 | 3.0750 | 2.9000 | 3.0500 | 3.0500 | 1,135,912 |
| 16 Dec 2022 | 3.1000 | 3.1200 | 3.0000 | 3.0500 | 3.0500 | 585,053 |
| 15 Dec 2022 | 3.0500 | 3.2000 | 3.0000 | 3.1000 | 3.1000 | 1,273,764 |
| 14 Dec 2022 | 3.4500 | 3.3000 | 3.0000 | 3.0500 | 3.0500 | 2,026,679 |
| 13 Dec 2022 | 3.7000 | 3.6220 | 3.2000 | 3.4500 | 3.4500 | 2,544,413 |
| 12 Dec 2022 | 3.4250 | 3.7900 | 3.2200 | 3.7000 | 3.7000 | 3,765,171 |
| 09 Dec 2022 | 2.9500 | 3.4890 | 2.9000 | 3.4250 | 3.4250 | 3,154,386 |
| 08 Dec 2022 | 3.0500 | 3.1100 | 2.9210 | 2.9500 | 2.9500 | 1,715,374 |
| 07 Dec 2022 | 3.2750 | 3.3500 | 2.9030 | 3.0500 | 3.0500 | 1,570,069 |
| 06 Dec 2022 | 3.0250 | 3.3500 | 2.9530 | 3.2750 | 3.2750 | 3,313,906 |
| 05 Dec 2022 | 2.9250 | 3.0950 | 2.8880 | 3.0250 | 3.0250 | 1,570,644 |
| 02 Dec 2022 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 01 Dec 2022 | 2.9750 | 2.9740 | 2.8000 | 2.8500 | 2.8500 | 860,681 |
| 30 Nov 2022 | 2.9750 | 2.9500 | 2.9100 | 2.9750 | 2.9750 | 251,597 |
| 29 Nov 2022 | 2.9500 | 3.1000 | 2.8550 | 2.9750 | 2.9750 | 2,639,924 |
| 28 Nov 2022 | 3.3500 | 3.4000 | 2.8100 | 2.9500 | 2.9500 | 7,854,111 |
| 25 Nov 2022 | 3.4500 | 3.4250 | 3.2750 | 3.3500 | 3.3500 | 928,785 |
| 24 Nov 2022 | 3.5500 | 3.6000 | 3.4000 | 3.4500 | 3.4500 | 2,039,558 |
| 23 Nov 2022 | 3.5500 | 3.5430 | 3.5000 | 3.5500 | 3.5500 | 438,210 |
| 22 Nov 2022 | 3.6500 | 3.6390 | 3.5000 | 3.5500 | 3.5500 | 637,102 |
| 21 Nov 2022 | 3.6500 | 3.7000 | 3.6000 | 3.6500 | 3.6500 | 62,000 |
| 18 Nov 2022 | 3.7000 | 3.6390 | 3.6000 | 3.6500 | 3.6500 | 235,803 |
| 17 Nov 2022 | 3.7500 | 3.9000 | 3.5500 | 3.7000 | 3.7000 | 2,071,719 |
| 16 Nov 2022 | 3.7000 | 3.7880 | 3.6120 | 3.7000 | 3.7000 | 631,003 |
| 15 Nov 2022 | 4.1000 | 4.3000 | 3.6000 | 3.7000 | 3.7000 | 4,368,918 |
| 14 Nov 2022 | 4.1500 | 4.3000 | 3.9000 | 4.1000 | 4.1000 | 243,378 |
| 11 Nov 2022 | 4.0000 | 4.2820 | 3.8000 | 4.1500 | 4.1500 | 383,611 |
| 10 Nov 2022 | 4.0000 | 4.1760 | 3.8500 | 4.0000 | 4.0000 | 513,229 |
| 09 Nov 2022 | 3.9500 | 4.2000 | 3.6100 | 4.0000 | 4.0000 | 733,521 |
| 08 Nov 2022 | 4.3000 | 4.5000 | 3.8120 | 3.9000 | 3.9000 | 1,771,566 |
| 07 Nov 2022 | 4.2000 | 4.5000 | 4.1250 | 4.3000 | 4.3000 | 487,648 |
| 04 Nov 2022 | 4.0500 | 4.3000 | 4.0500 | 4.2000 | 4.2000 | 585,315 |
| 03 Nov 2022 | 4.1500 | 4.3000 | 3.9000 | 4.0500 | 4.0500 | 867,022 |
| 02 Nov 2022 | 4.2500 | 4.4000 | 4.0200 | 4.1500 | 4.1500 | 221,489 |
| 01 Nov 2022 | 4.1000 | 4.4000 | 4.0020 | 4.2500 | 4.2500 | 1,106,908 |
| 31 Oct 2022 | 4.0000 | 4.2000 | 3.9020 | 4.1000 | 4.1000 | 553,788 |
| 28 Oct 2022 | 4.0500 | 4.1600 | 3.9100 | 4.0000 | 4.0000 | 356,331 |
| 27 Oct 2022 | 4.0000 | 4.1800 | 3.9520 | 4.0500 | 4.0500 | 500,770 |
| 26 Oct 2022 | 4.0000 | 4.1000 | 3.9310 | 4.0000 | 4.0000 | 211,676 |
| 25 Oct 2022 | 4.1000 | 4.2000 | 3.9410 | 4.0000 | 4.0000 | 379,052 |
| 24 Oct 2022 | 4.1000 | 4.0000 | 4.0000 | 4.1000 | 4.1000 | 119,947 |
| 21 Oct 2022 | 4.1000 | 4.0800 | 4.0000 | 4.1000 | 4.1000 | 237,673 |
| 20 Oct 2022 | 4.1000 | 4.0000 | 4.0000 | 4.1000 | 4.1000 | 39,617 |
| 19 Oct 2022 | 4.1000 | 4.0000 | 4.0000 | 4.1000 | 4.1000 | 42,500 |
| 18 Oct 2022 | 4.1000 | 4.2000 | 4.0100 | 4.1000 | 4.1000 | 597,710 |
| 17 Oct 2022 | 4.4000 | 4.3400 | 4.0370 | 4.1000 | 4.1000 | 1,120,589 |
| 14 Oct 2022 | 4.4000 | 4.5000 | 4.3000 | 4.4000 | 4.4000 | 351,695 |
| 13 Oct 2022 | 4.4000 | 4.5000 | 4.3000 | 4.4000 | 4.4000 | 75 |
| 12 Oct 2022 | 4.6000 | 4.8000 | 4.3000 | 4.3700 | 4.3700 | 1,433,842 |
| 11 Oct 2022 | 4.5500 | 4.6000 | 4.4000 | 4.5000 | 4.5000 | 362,518 |
| 10 Oct 2022 | 4.5500 | 4.6000 | 4.4150 | 4.5500 | 4.5500 | 186,430 |
| 07 Oct 2022 | 4.5000 | 4.7000 | 4.4550 | 4.5500 | 4.5500 | 628,987 |
| 06 Oct 2022 | 4.6000 | 4.7000 | 4.3000 | 4.5000 | 4.5000 | 912,725 |
| 05 Oct 2022 | 4.5000 | 4.5800 | 4.4900 | 4.6000 | 4.6000 | 328,030 |
| 04 Oct 2022 | 4.6500 | 4.8000 | 4.4000 | 4.5000 | 4.5000 | 919,414 |
| 03 Oct 2022 | 4.7500 | 5.0000 | 4.5300 | 4.6500 | 4.6500 | 528,923 |
| 30 Sept 2022 | 4.6500 | 4.9000 | 4.5560 | 4.7500 | 4.7500 | 600,594 |
| 29 Sept 2022 | 4.9000 | 4.8800 | 4.5500 | 4.6500 | 4.6500 | 512,359 |
| 28 Sept 2022 | 5.1500 | 5.0500 | 4.8000 | 4.9000 | 4.9000 | 464,252 |
| 27 Sept 2022 | 5.2000 | 5.2900 | 5.0000 | 5.1500 | 5.1500 | 783,593 |
| 26 Sept 2022 | 5.5500 | 5.5900 | 5.0240 | 5.0240 | 5.0240 | 1,120,122 |
| 23 Sept 2022 | 5.4000 | 5.6300 | 5.4250 | 5.5500 | 5.5500 | 1,150,784 |
| 22 Sept 2022 | 5.4000 | 5.5000 | 5.2600 | 5.4000 | 5.4000 | 864,670 |
| 21 Sept 2022 | 5.4000 | 5.4280 | 5.3120 | 5.4000 | 5.4000 | 628,675 |
| 20 Sept 2022 | 5.3500 | 5.5000 | 5.3000 | 5.4000 | 5.4000 | 335,587 |
| 16 Sept 2022 | 5.6000 | 5.7000 | 5.3000 | 5.4000 | 5.4000 | 510,202 |
| 15 Sept 2022 | 5.6500 | 5.7250 | 5.5000 | 5.6500 | 5.6500 | 648,198 |
| 14 Sept 2022 | 5.5000 | 5.9000 | 5.4600 | 5.6500 | 5.6500 | 1,121,995 |
| 13 Sept 2022 | 5.2500 | 5.9000 | 5.3750 | 5.7000 | 5.7000 | 2,413,863 |
| *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.
