1. Share Prices

  2. East Star Resources PLC (EST)

3.80p-0.20 (-5.00%)18 Dec 2025, 18:28
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
Dec 17, 20254.10p4.40p3.90p4.00p5,349,970
Dec 16, 20253.90p4.14p3.50p4.10p8,403,678
Dec 15, 20253.80p4.30p3.70p3.92p10,976,250
Dec 12, 20253.75p4.08p3.65p3.85p20,342,997
Dec 11, 20253.50p3.90p3.20p3.75p20,214,610
Dec 10, 20252.95p3.10p2.80p2.95p2,912,544
Dec 9, 20252.95p3.07p2.85p2.95p1,374,218
Dec 8, 20252.95p2.99p2.84p2.95p1,179,101
Dec 5, 20252.90p3.10p2.82p2.95p4,796,869
Dec 4, 20252.80p3.00p2.70p2.90p2,432,806
Dec 3, 20252.80p2.90p2.60p2.80p3,917,804
Dec 2, 20252.90p3.07p2.70p2.80p5,589,385
Dec 1, 20252.15p3.00p2.10p2.90p11,494,430
Nov 28, 20252.30p2.30p2.10p2.12p1,233,606
Nov 27, 20252.30p2.40p2.11p2.30p1,983,216
Nov 26, 20252.10p2.37p2.10p2.30p4,119,522
Nov 25, 20252.02p2.10p1.98p2.05p1,495,667
Nov 24, 20252.02p2.10p1.96p2.02p1,766,930
Nov 21, 20252.10p2.10p1.90p2.02p4,888,849
Nov 20, 20252.10p2.20p2.00p2.10p1,771,755
Nov 19, 20252.15p2.27p2.00p2.10p3,506,903
Nov 18, 20252.40p2.50p2.00p2.15p6,981,033
Nov 17, 20252.30p2.50p2.20p2.40p2,821,763
Nov 14, 20252.40p2.44p2.20p2.30p6,429,743
Nov 13, 20252.50p3.10p2.30p2.44p25,800,257
Nov 12, 20252.00p2.04p1.93p2.00p1,413,168
Nov 11, 20251.90p2.30p1.96p2.00p9,429,664
Nov 10, 20251.85p1.97p1.97p1.90p167,647
Nov 7, 20251.73p1.90p1.65p1.85p1,821,181
Nov 6, 20251.73p1.77p1.69p1.73p1,093,468
Nov 5, 20251.73p1.74p1.68p1.73p1,682,257
Nov 4, 20251.73p1.75p1.68p1.73p226,178
Nov 3, 20251.68p1.80p1.65p1.73p2,177,988
Oct 31, 20251.85p1.90p1.63p1.68p3,117,803
Oct 30, 20251.85p1.78p1.73p1.85p1,487,158
Oct 29, 20251.85p1.99p1.76p1.85p542,647
Oct 28, 20251.85p2.00p1.70p1.93p3,762,740
Oct 27, 20251.85p1.92p1.77p1.85p1,140,663
Oct 24, 20251.85p2.10p1.92p1.85p405,332
Oct 23, 20251.85p1.95p1.95p1.85p306,272
Oct 22, 20251.85p1.90p1.72p1.85p1,405,822
Oct 21, 20252.15p2.21p1.81p1.86p3,448,914
Oct 20, 20252.00p2.05p1.96p2.00p1,719,755
Oct 17, 20252.10p2.17p1.92p2.00p2,029,326
Oct 16, 20251.95p2.10p2.00p2.10p1,388,026
Oct 15, 20252.20p2.30p2.00p2.09p3,908,742
Oct 14, 20252.25p2.32p2.10p2.20p2,265,415
Oct 13, 20251.90p2.40p1.80p2.25p6,565,731
Oct 10, 20251.90p2.00p1.85p1.90p1,711,269
Oct 9, 20252.05p2.10p1.80p2.00p2,534,014
123456
Showing 1 to 50 of 251

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Currys PLC136.107.50
Whitbread PLC2,599.006.30
Ocado Group PLC252.705.25
Fresnillo PLC3,082.004.40
Ssp Group PLC208.604.35
Cmc Markets PLC299.503.81

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC50.00-4.40
Bunzl PLC2,122.00-2.48
B&M European Value Retail S.A.167.70-2.24
Savills PLC1,006.00-1.76
Baltic Classifieds Group PLC198.20-1.64
Hunting PLC366.00-1.61
Risers/fallers data from previous trading day. Today's data available from 8:15am.