1. Share Prices

  2. East Star Resources PLC (EST)

2.20p+0.00 (+0.00%)30 Aug 2024, 14:45
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
Aug 30, 20242.20p2.22p2.20p2.20p131,963
Aug 28, 20242.20p2.15p2.13p2.20p294,000
Aug 27, 20242.15p2.30p2.06p2.20p1,044,930
Aug 23, 20242.15p2.20p2.15p2.15p294,628
Aug 22, 20242.25p2.12p2.11p2.15p455,453
Aug 21, 20242.25p2.12p2.12p2.25p50,949
Aug 20, 20242.25p2.35p2.15p2.25p833,785
Aug 19, 20242.10p2.30p2.10p2.25p1,621,310
Aug 16, 20242.10p2.06p2.03p2.10p558,304
Aug 15, 20242.10p2.11p2.11p2.10p93,964
Aug 14, 20242.10p2.10p2.04p2.10p36,906
Aug 13, 20242.30p2.34p2.11p2.10p1,203,621
Aug 12, 20242.20p2.40p2.20p2.30p1,398,110
Aug 9, 20242.20p2.29p2.10p2.20p617,393
Aug 8, 20242.20p2.29p2.27p2.20p164,067
Aug 7, 20242.20p2.21p2.14p2.20p23,126
Aug 6, 20242.20p2.30p2.10p2.20p970,501
Aug 5, 20242.20p2.22p2.11p2.20p1,079,804
Aug 2, 20242.30p2.30p2.10p2.20p1,896,065
Aug 1, 20242.30p2.38p2.22p2.30p263,001
Jul 31, 20242.30p2.20p2.20p2.30p141
Jul 30, 20242.40p2.31p2.13p2.25p2,447,922
Jul 29, 20242.45p2.50p2.30p2.40p538,118
Jul 26, 20242.50p2.47p2.40p2.45p390,498
Jul 25, 20242.50p2.54p2.41p2.50p508,456
Jul 24, 20242.65p2.60p2.41p2.50p1,327,613
Jul 23, 20242.65p2.67p2.60p2.65p64,404
Jul 22, 20242.70p2.70p2.60p2.65p292,572
Jul 19, 20242.80p3.00p2.63p2.70p401,433
Jul 18, 20242.70p2.73p2.65p2.70p315,000
Jul 17, 20242.70p2.63p2.62p2.70p637,698
Jul 16, 20242.70p2.75p2.65p2.75p885,800
Jul 15, 20242.70p2.80p2.60p2.70p1,829,194
Jul 12, 20242.70p2.80p2.63p2.70p920,167
Jul 11, 20242.75p2.80p2.63p2.70p701,499
Jul 10, 20242.60p2.84p2.53p2.75p3,236,750
Jul 9, 20242.85p3.00p2.50p2.60p7,139,318
Jul 8, 20243.50p3.57p2.80p2.80p7,729,729
Jul 5, 20243.50p3.57p3.44p3.50p252,002
Jul 4, 20243.50p4.20p3.44p3.50p5,890,873
Jul 3, 20243.40p3.50p3.20p3.35p1,121,589
Jul 2, 20243.40p3.50p3.20p3.40p738,875
Jul 1, 20243.40p3.60p3.32p3.40p638,003
Jun 28, 20243.40p3.49p3.20p3.40p78,368
Jun 27, 20243.40p3.60p3.20p3.40p114,198
Jun 26, 20243.65p3.57p3.44p3.40p871,144
Jun 25, 20243.55p3.78p3.50p3.65p885,188
Jun 24, 20243.35p3.66p3.20p3.66p1,141,438
Jun 21, 20243.30p3.47p3.23p3.35p1,330,734
Jun 20, 20243.45p3.60p3.30p3.30p952,693
12345
Showing 1 to 50 of 243

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:
29 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC448.003.58
Close Brothers Group PLC544.003.23
Rathbones Group PLC1,886.002.95
British Land Company PLC411.202.75
W.A.G Payment Solutions PLC68.002.72
Rhi Magnesita N.V.3,305.002.64

Fallers

CompanyPrice% Chg
Ferrexpo PLC45.90-3.97
Ssp Group PLC169.60-2.86
Diversified Energy Company PLC904.50-2.85
Senior PLC164.60-2.60
Allianz Technology Trust PLC346.50-2.39
Fresnillo PLC541.50-2.34
Risers/fallers data from previous trading day.