UK markets open in 47 minutes
NIKKEI 225
27,108.38 -202.92 (-0.74%) HANG SENG
17,806.44 -205.71 (-1.14%) CRUDE OIL
88.45 0.00 (0.00%) GOLD FUTURES
1,720.20 -0.60 (-0.03%) DOW
29,926.94 -346.96 (-1.15%) BTC-GBP
17,910.23 -353.45 (-1.94%)
East Star Resources Plc (EST.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:36PM BST
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 12 Sept 2022 | 5.0110 | 5.3750 | 5.0000 | 5.2500 | 5.2500 | 1,695,421 |
| 09 Sept 2022 | 5.2000 | 5.2000 | 5.0000 | 5.1000 | 5.1000 | 862,036 |
| 08 Sept 2022 | 5.1500 | 5.4000 | 5.1000 | 5.2500 | 5.2500 | 1,118,354 |
| 07 Sept 2022 | 5.4000 | 5.5000 | 5.0000 | 5.1500 | 5.1500 | 1,187,913 |
| 06 Sept 2022 | 4.9000 | 5.5000 | 4.8000 | 5.4000 | 5.4000 | 2,611,002 |
| 05 Sept 2022 | 4.9000 | 5.0000 | 4.8000 | 4.9000 | 4.9000 | 834,575 |
| 02 Sept 2022 | 5.1500 | 5.2000 | 4.8000 | 4.9000 | 4.9000 | 578,038 |
| 01 Sept 2022 | 5.1500 | 5.3000 | 5.0000 | 5.1500 | 5.1500 | 57,219 |
| 31 Aug 2022 | 5.3500 | 5.5000 | 5.0000 | 5.1500 | 5.1500 | 1,239,520 |
| 30 Aug 2022 | 5.3500 | 5.5000 | 5.1500 | 5.3000 | 5.3000 | 531,392 |
| 26 Aug 2022 | 5.1000 | 5.6000 | 5.0800 | 5.3500 | 5.3500 | 5,366,626 |
| 25 Aug 2022 | 4.5000 | 5.4000 | 4.6600 | 5.1000 | 5.1000 | 2,637,091 |
| 24 Aug 2022 | 4.5000 | 4.7000 | 4.3000 | 4.5000 | 4.5000 | 1,027,715 |
| 23 Aug 2022 | 4.4000 | 4.7000 | 4.3000 | 4.5000 | 4.5000 | 1,450,953 |
| 22 Aug 2022 | 4.4000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 9,963 |
| 19 Aug 2022 | 4.5000 | 4.5000 | 4.3200 | 4.4000 | 4.4000 | 454,724 |
| 18 Aug 2022 | 4.5000 | 5.0000 | 4.4000 | 4.5000 | 4.5000 | 1,549,731 |
| 17 Aug 2022 | 4.4500 | 4.6000 | 4.3550 | 4.5500 | 4.5500 | 1,659,472 |
| 16 Aug 2022 | 4.4500 | 4.6000 | 4.3610 | 4.4500 | 4.4500 | 301,936 |
| 15 Aug 2022 | 4.4500 | 4.6000 | 4.3000 | 4.4500 | 4.4500 | 711,200 |
| 12 Aug 2022 | 4.5000 | 4.6000 | 4.3000 | 4.4000 | 4.4000 | 329,538 |
| 11 Aug 2022 | 4.5000 | 4.6000 | 4.4000 | 4.5000 | 4.5000 | 257,240 |
| 10 Aug 2022 | 4.5000 | 4.6000 | 4.5300 | 4.5000 | 4.5000 | 8,634 |
| 09 Aug 2022 | 4.5000 | 4.6000 | 4.4320 | 4.5000 | 4.5000 | 463,795 |
| 08 Aug 2022 | 4.6000 | 4.9000 | 4.4220 | 4.5000 | 4.5000 | 532,202 |
| 05 Aug 2022 | 4.6000 | 4.5220 | 4.5000 | 4.6000 | 4.6000 | 55,000 |
| 04 Aug 2022 | 4.6000 | 4.6000 | 4.5000 | 4.6000 | 4.6000 | 209,000 |
| 03 Aug 2022 | 4.6500 | 4.8000 | 4.5000 | 4.6000 | 4.6000 | 533,100 |
| 02 Aug 2022 | 4.7000 | 4.6940 | 4.5000 | 4.6500 | 4.6500 | 571,659 |
| 01 Aug 2022 | 4.7000 | 4.9000 | 4.6900 | 4.7000 | 4.7000 | 138,028 |
| 29 Jul 2022 | 4.6000 | 4.9000 | 4.5510 | 4.7500 | 4.7500 | 695,776 |
| 28 Jul 2022 | 4.3000 | 5.2000 | 4.5000 | 4.8000 | 4.8000 | 1,658,255 |
| 27 Jul 2022 | 4.1000 | 4.5100 | 4.0300 | 4.3000 | 4.3000 | 1,071,372 |
| 26 Jul 2022 | 4.0000 | 4.2000 | 4.0000 | 4.1000 | 4.1000 | 653,529 |
| 25 Jul 2022 | 3.7500 | 4.2000 | 3.7000 | 4.0000 | 4.0000 | 1,791,794 |
| 22 Jul 2022 | 3.7500 | 3.8950 | 3.8400 | 3.7500 | 3.7500 | 185,729 |
| 21 Jul 2022 | 3.7000 | 3.9000 | 3.6700 | 3.7000 | 3.7000 | 2,332,259 |
| 20 Jul 2022 | 3.7000 | 3.6700 | 3.6600 | 3.7000 | 3.7000 | 49,751 |
| 19 Jul 2022 | 3.7000 | 3.6700 | 3.5310 | 3.7000 | 3.7000 | 49,500 |
| 18 Jul 2022 | 3.6500 | 3.6900 | 3.5250 | 3.7000 | 3.7000 | 389,494 |
| 15 Jul 2022 | 3.6500 | 3.8000 | 3.5000 | 3.6500 | 3.6500 | 17,291 |
| 14 Jul 2022 | 3.7000 | 3.8000 | 3.5200 | 3.6500 | 3.6500 | 131,526 |
| 13 Jul 2022 | 3.8000 | 3.7900 | 3.5000 | 3.7000 | 3.7000 | 555,074 |
| 12 Jul 2022 | 3.9000 | 3.8020 | 3.7000 | 3.8000 | 3.8000 | 1,373,542 |
| 11 Jul 2022 | 4.0500 | 4.0000 | 3.9000 | 3.9000 | 3.9000 | 253,041 |
| 08 Jul 2022 | 4.0500 | 4.0490 | 3.9330 | 4.0500 | 4.0500 | 321,330 |
| 07 Jul 2022 | 4.0500 | 4.1600 | 3.9000 | 4.0500 | 4.0500 | 2,324,439 |
| 06 Jul 2022 | 3.7500 | 4.2000 | 3.8550 | 4.0500 | 4.0500 | 748,872 |
| 05 Jul 2022 | 3.7000 | 3.9000 | 3.7000 | 3.7000 | 3.7000 | 1,639,353 |
| 04 Jul 2022 | 3.7000 | 3.7000 | 3.5440 | 3.7000 | 3.7000 | 1,159,592 |
| 01 Jul 2022 | 3.5500 | 3.7000 | 3.4000 | 3.6000 | 3.6000 | 1,560,420 |
| 30 Jun 2022 | 3.8500 | 3.8250 | 3.5500 | 3.5500 | 3.5500 | 440,018 |
| 29 Jun 2022 | 3.8500 | 3.8450 | 3.7330 | 3.8000 | 3.8000 | 1,532,307 |
| 28 Jun 2022 | 3.9500 | 3.9480 | 3.8000 | 3.8500 | 3.8500 | 665,056 |
| 27 Jun 2022 | 3.9500 | 3.9780 | 3.9060 | 3.9500 | 3.9500 | 833,091 |
| 24 Jun 2022 | 4.1000 | 4.1000 | 3.9000 | 3.9500 | 3.9500 | 2,275,821 |
| 23 Jun 2022 | 4.1500 | 4.2890 | 4.0600 | 4.1000 | 4.1000 | 802,718 |
| 22 Jun 2022 | 4.0500 | 4.2500 | 4.0050 | 4.1500 | 4.1500 | 1,220,360 |
| 21 Jun 2022 | 4.7500 | 4.7000 | 4.0100 | 4.0500 | 4.0500 | 2,200,907 |
| 20 Jun 2022 | 4.8000 | 4.8000 | 4.6000 | 4.7500 | 4.7500 | 507,097 |
| 17 Jun 2022 | 4.8000 | 4.8750 | 4.7150 | 4.8000 | 4.8000 | 1,996,481 |
| 16 Jun 2022 | 5.0500 | 5.0000 | 4.7500 | 4.8000 | 4.8000 | 303,061 |
| 15 Jun 2022 | 5.0000 | 5.0500 | 4.8550 | 5.0500 | 5.0500 | 1,063,903 |
| 14 Jun 2022 | 5.1000 | 5.1300 | 4.8550 | 5.0000 | 5.0000 | 219,451 |
| 13 Jun 2022 | 5.3500 | 5.3660 | 5.0000 | 5.1000 | 5.1000 | 1,293,565 |
| 10 Jun 2022 | 5.7000 | 5.7000 | 5.3000 | 5.3500 | 5.3500 | 1,527,795 |
| 09 Jun 2022 | 5.7000 | 5.7800 | 5.6000 | 5.7000 | 5.7000 | 1,626,489 |
| 08 Jun 2022 | 5.5500 | 6.0000 | 5.5600 | 5.7000 | 5.7000 | 2,354,228 |
| 07 Jun 2022 | 5.7500 | 5.9000 | 5.4000 | 5.5500 | 5.5500 | 1,835,885 |
| 06 Jun 2022 | 5.1500 | 6.0000 | 5.1700 | 5.7500 | 5.7500 | 5,961,388 |
| 01 Jun 2022 | 4.5500 | 5.3000 | 4.5000 | 5.1000 | 5.1000 | 4,351,819 |
| 31 May 2022 | 4.3000 | 4.7070 | 4.3000 | 4.5500 | 4.5500 | 3,503,015 |
| 30 May 2022 | 4.0500 | 4.4000 | 3.9750 | 4.3000 | 4.3000 | 3,269,437 |
| 27 May 2022 | 4.0500 | 4.2000 | 4.0000 | 4.0500 | 4.0500 | 2,472,304 |
| 26 May 2022 | 3.9000 | 4.2000 | 3.8300 | 4.2000 | 4.2000 | 1,700,069 |
| 25 May 2022 | 3.7500 | 4.0000 | 3.6500 | 3.9000 | 3.9000 | 2,601,109 |
| 24 May 2022 | 4.0500 | 4.0000 | 3.7100 | 3.7500 | 3.7500 | 1,456,957 |
| 23 May 2022 | 3.9750 | 4.0800 | 3.9000 | 4.0800 | 4.0800 | 614,032 |
| 20 May 2022 | 3.8750 | 3.9240 | 3.8500 | 3.9750 | 3.9750 | 521,103 |
| 19 May 2022 | 3.9000 | 4.1000 | 3.8760 | 3.8750 | 3.8750 | 486,138 |
| 18 May 2022 | 4.0000 | 4.2800 | 3.8000 | 3.9000 | 3.9000 | 3,915,857 |
| 17 May 2022 | 4.0500 | 4.0560 | 3.8020 | 3.9000 | 3.9000 | 1,632,212 |
| 16 May 2022 | 4.6000 | 4.5900 | 3.5600 | 4.0500 | 4.0500 | 6,654,532 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
