1. Share Prices

  2. East Star Resources PLC (EST)

3.80p-0.05 (-1.30%)14 May 2024, 16:04
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

East Star Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 14, 20243.85p3.90p3.73p3.80p1,644,551
May 13, 20244.15p4.30p3.85p3.85p1,766,030
May 10, 20244.20p4.30p4.00p4.15p827,186
May 9, 20243.95p4.30p3.90p4.20p1,624,824
May 8, 20243.80p4.10p3.70p4.10p1,666,536
May 7, 20243.80p4.00p3.60p3.80p1,391,505
May 3, 20243.75p4.00p3.60p3.80p1,717,115
May 2, 20243.70p3.90p3.60p3.75p1,423,980
May 1, 20243.75p3.90p3.60p3.70p1,803,172
Apr 30, 20243.50p3.90p3.40p3.75p1,476,778
Apr 29, 20243.35p3.58p3.20p3.56p3,416,706
Apr 26, 20243.50p3.83p3.10p3.30p4,540,879
Apr 25, 20243.55p3.70p3.40p3.40p1,482,825
Apr 24, 20243.80p4.00p3.50p3.55p2,474,840
Apr 23, 20243.70p4.50p3.60p3.70p8,163,127
Apr 22, 20243.20p3.60p3.00p3.50p2,821,425
Apr 19, 20243.10p3.40p3.00p3.20p1,971,469
Apr 18, 20243.20p3.50p3.02p3.20p2,316,991
Apr 17, 20243.15p3.40p3.00p3.30p320,665
Apr 16, 20243.30p3.40p2.80p3.10p2,871,929
Apr 15, 20243.10p3.50p2.90p3.35p3,388,792
Apr 12, 20242.80p3.20p2.70p3.20p2,728,312
Apr 11, 20242.80p2.95p2.78p2.80p2,124,486
Apr 10, 20243.05p3.06p2.70p2.80p2,592,019
Apr 9, 20242.90p3.30p2.70p3.05p6,826,808
Apr 8, 20242.45p3.17p2.41p2.90p8,971,383
Apr 5, 20242.20p2.50p2.00p2.45p1,873,480
Apr 4, 20242.25p2.30p2.10p2.27p5,256,605
Apr 3, 20241.65p2.54p1.74p2.25p28,574,622
Apr 2, 20241.50p1.60p1.40p1.50p143,376
Mar 28, 20241.55p1.54p1.54p1.50p100,000
Mar 27, 20241.55p1.70p1.40p1.55p341,470
Mar 26, 20241.55p1.70p1.40p1.55p129,670
Mar 25, 20241.45p1.56p1.40p1.55p791,171
Mar 22, 20241.55p1.65p1.40p1.45p455,200
Mar 20, 20241.55p1.70p1.48p1.55p30,188
Mar 19, 20241.50p1.60p1.40p1.50p62,577
Mar 18, 20241.50p1.55p1.46p1.50p449,596
Mar 15, 20241.50p1.59p1.58p1.50p162,913
Mar 14, 20241.50p1.60p1.60p1.50p100,000
Mar 13, 20241.50p1.58p1.41p1.50p44,488
Mar 12, 20241.52p1.60p1.42p1.50p490,472
Mar 11, 20241.70p1.83p1.50p1.52p1,733,967
Mar 8, 20241.70p1.73p1.60p1.70p2,623,503
Mar 7, 20241.70p1.74p1.64p1.70p132,676
Mar 6, 20241.55p1.70p1.50p1.70p632,869
Mar 5, 20241.50p1.68p1.40p1.60p1,501,764
Mar 4, 20241.60p1.60p1.46p1.50p898,816
Mar 1, 20241.60p1.70p1.50p1.60p690,626
Feb 29, 20241.65p1.70p1.50p1.60p1,996,925
12345
Showing 1 to 50 of 235

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC369.808.13
Currys PLC70.507.88
Tritax Eurobox PLC62.505.93
Ao World PLC109.205.20
Vodafone Group PLC73.284.72
Clarkson PLC4,075.004.49

Fallers

CompanyPrice% Chg
Bank Of Georgia Group PLC4,720.00-5.03
Cmc Markets PLC259.50-4.60
International Distributions Services PLC271.40-4.37
Syncona Limited115.00-3.52
Tbc Bank Group PLC2,950.00-3.44
Anglo American PLC2,619.50-3.23
Risers/fallers data from previous trading day. Today's data available from 8:15am.