1.60p+0.00 (+0.00%)26 Feb 2024, 15:07
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

East Star Resources PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 26, 20241.60p1.57p1.44p1.60p238,590
Feb 23, 20241.50p1.70p1.47p1.60p782,407
Feb 22, 20241.55p1.60p1.46p1.50p819,377
Feb 21, 20241.55p1.56p1.54p1.55p209,856
Feb 20, 20241.60p1.54p1.54p1.55p60,000
Feb 19, 20241.60p1.53p1.53p1.60p38,300
Feb 16, 20241.65p1.68p1.40p1.60p2,885,800
Feb 15, 20241.80p1.90p1.64p1.65p1,679,071
Feb 14, 20241.80p1.88p1.70p1.80p941,288
Feb 13, 20241.85p1.98p1.70p1.80p1,563,342
Feb 12, 20241.70p2.00p1.74p1.85p1,924,301
Feb 9, 20241.65p1.80p1.63p1.70p1,217,535
Feb 8, 20241.65p1.70p1.66p1.65p391,419
Feb 7, 20241.80p1.90p1.63p1.65p1,206,069
Feb 6, 20241.90p2.00p1.71p1.80p701,284
Feb 5, 20241.70p2.10p1.60p1.90p2,172,942
Feb 2, 20241.70p1.77p1.77p1.70p3,131
Feb 1, 20241.70p1.68p1.68p1.70p50,000
Jan 31, 20241.70p1.70p1.60p1.70p715,105
Jan 30, 20241.80p1.90p1.60p1.70p755,111
Jan 29, 20241.55p1.88p1.50p1.80p1,747,729
Jan 26, 20241.70p1.64p1.52p1.55p1,156,695
Jan 25, 20241.90p1.88p1.60p1.70p1,864,642
Jan 24, 20241.70p1.90p1.60p1.90p2,249,960
Jan 23, 20241.85p2.20p1.60p1.70p6,376,422
Jan 22, 20241.40p2.08p1.34p1.85p14,729,950
Jan 19, 20241.40p1.50p1.20p1.40p1,033,001
Jan 18, 20241.25p1.40p1.28p1.40p1,818,044
Jan 17, 20241.25p1.28p1.20p1.25p229,286
Jan 16, 20241.30p1.29p1.23p1.25p1,577,213
Jan 15, 20241.30p1.40p1.20p1.30p1,032,150
Jan 12, 20241.35p1.30p1.20p1.30p348,267
Jan 10, 20241.40p1.39p1.30p1.40p1,553,696
Jan 9, 20241.40p1.39p1.30p1.40p106,302
Jan 8, 20241.40p1.50p1.30p1.40p457,406
Jan 5, 20241.40p1.44p1.44p1.40p120,434
Jan 4, 20241.40p1.57p1.40p1.40p1,019,282
Jan 3, 20241.40p1.44p1.30p1.40p1,101,871
Jan 2, 20241.48p1.60p1.35p1.40p698,330
Dec 29, 20231.48p1.50p1.35p1.48p249,480
Dec 28, 20231.48p1.60p1.35p1.48p392,971
Dec 27, 20231.52p1.56p1.38p1.48p1,070,341
Dec 22, 20231.52p1.57p1.43p1.52p699,813
Dec 21, 20231.52p1.65p1.40p1.65p376,593
Dec 20, 20231.65p1.69p1.40p1.52p3,956,248
Dec 19, 20231.60p1.80p1.60p1.65p9,031,400
Dec 18, 20231.40p1.80p1.50p1.60p8,145,456
Dec 15, 20231.20p1.50p1.20p1.40p11,336,442
Dec 14, 20231.20p1.30p1.10p1.23p644,340
Dec 13, 20231.20p1.30p1.10p1.20p2,878,829
Showing 1 to 50 of 233