2.20p+0.00 (+0.00%)30 Aug 2024, 14:45
East Star Resources PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 30, 2024 | 2.20p | 2.22p | 2.20p | 2.20p | 131,963 |
Aug 28, 2024 | 2.20p | 2.15p | 2.13p | 2.20p | 294,000 |
Aug 27, 2024 | 2.15p | 2.30p | 2.06p | 2.20p | 1,044,930 |
Aug 23, 2024 | 2.15p | 2.20p | 2.15p | 2.15p | 294,628 |
Aug 22, 2024 | 2.25p | 2.12p | 2.11p | 2.15p | 455,453 |
Aug 21, 2024 | 2.25p | 2.12p | 2.12p | 2.25p | 50,949 |
Aug 20, 2024 | 2.25p | 2.35p | 2.15p | 2.25p | 833,785 |
Aug 19, 2024 | 2.10p | 2.30p | 2.10p | 2.25p | 1,621,310 |
Aug 16, 2024 | 2.10p | 2.06p | 2.03p | 2.10p | 558,304 |
Aug 15, 2024 | 2.10p | 2.11p | 2.11p | 2.10p | 93,964 |
Aug 14, 2024 | 2.10p | 2.10p | 2.04p | 2.10p | 36,906 |
Aug 13, 2024 | 2.30p | 2.34p | 2.11p | 2.10p | 1,203,621 |
Aug 12, 2024 | 2.20p | 2.40p | 2.20p | 2.30p | 1,398,110 |
Aug 9, 2024 | 2.20p | 2.29p | 2.10p | 2.20p | 617,393 |
Aug 8, 2024 | 2.20p | 2.29p | 2.27p | 2.20p | 164,067 |
Aug 7, 2024 | 2.20p | 2.21p | 2.14p | 2.20p | 23,126 |
Aug 6, 2024 | 2.20p | 2.30p | 2.10p | 2.20p | 970,501 |
Aug 5, 2024 | 2.20p | 2.22p | 2.11p | 2.20p | 1,079,804 |
Aug 2, 2024 | 2.30p | 2.30p | 2.10p | 2.20p | 1,896,065 |
Aug 1, 2024 | 2.30p | 2.38p | 2.22p | 2.30p | 263,001 |
Jul 31, 2024 | 2.30p | 2.20p | 2.20p | 2.30p | 141 |
Jul 30, 2024 | 2.40p | 2.31p | 2.13p | 2.25p | 2,447,922 |
Jul 29, 2024 | 2.45p | 2.50p | 2.30p | 2.40p | 538,118 |
Jul 26, 2024 | 2.50p | 2.47p | 2.40p | 2.45p | 390,498 |
Jul 25, 2024 | 2.50p | 2.54p | 2.41p | 2.50p | 508,456 |
Jul 24, 2024 | 2.65p | 2.60p | 2.41p | 2.50p | 1,327,613 |
Jul 23, 2024 | 2.65p | 2.67p | 2.60p | 2.65p | 64,404 |
Jul 22, 2024 | 2.70p | 2.70p | 2.60p | 2.65p | 292,572 |
Jul 19, 2024 | 2.80p | 3.00p | 2.63p | 2.70p | 401,433 |
Jul 18, 2024 | 2.70p | 2.73p | 2.65p | 2.70p | 315,000 |
Jul 17, 2024 | 2.70p | 2.63p | 2.62p | 2.70p | 637,698 |
Jul 16, 2024 | 2.70p | 2.75p | 2.65p | 2.75p | 885,800 |
Jul 15, 2024 | 2.70p | 2.80p | 2.60p | 2.70p | 1,829,194 |
Jul 12, 2024 | 2.70p | 2.80p | 2.63p | 2.70p | 920,167 |
Jul 11, 2024 | 2.75p | 2.80p | 2.63p | 2.70p | 701,499 |
Jul 10, 2024 | 2.60p | 2.84p | 2.53p | 2.75p | 3,236,750 |
Jul 9, 2024 | 2.85p | 3.00p | 2.50p | 2.60p | 7,139,318 |
Jul 8, 2024 | 3.50p | 3.57p | 2.80p | 2.80p | 7,729,729 |
Jul 5, 2024 | 3.50p | 3.57p | 3.44p | 3.50p | 252,002 |
Jul 4, 2024 | 3.50p | 4.20p | 3.44p | 3.50p | 5,890,873 |
Jul 3, 2024 | 3.40p | 3.50p | 3.20p | 3.35p | 1,121,589 |
Jul 2, 2024 | 3.40p | 3.50p | 3.20p | 3.40p | 738,875 |
Jul 1, 2024 | 3.40p | 3.60p | 3.32p | 3.40p | 638,003 |
Jun 28, 2024 | 3.40p | 3.49p | 3.20p | 3.40p | 78,368 |
Jun 27, 2024 | 3.40p | 3.60p | 3.20p | 3.40p | 114,198 |
Jun 26, 2024 | 3.65p | 3.57p | 3.44p | 3.40p | 871,144 |
Jun 25, 2024 | 3.55p | 3.78p | 3.50p | 3.65p | 885,188 |
Jun 24, 2024 | 3.35p | 3.66p | 3.20p | 3.66p | 1,141,438 |
Jun 21, 2024 | 3.30p | 3.47p | 3.23p | 3.35p | 1,330,734 |
Jun 20, 2024 | 3.45p | 3.60p | 3.30p | 3.30p | 952,693 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.