Shares Magazine
0.90p-0.03 (-2.70%)07 Mar 2025, 15:32
East Star Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 6, 2025 | 0.93p | 0.91p | 0.91p | 0.93p | 354,973 |
| Mar 5, 2025 | 0.93p | 0.94p | 0.94p | 0.93p | 285,000 |
| Mar 4, 2025 | 1.00p | 0.99p | 0.91p | 0.93p | 1,359,443 |
| Mar 3, 2025 | 1.02p | 1.05p | 0.96p | 1.00p | 940,816 |
| Feb 28, 2025 | 1.05p | 1.10p | 0.97p | 1.02p | 1,276,110 |
| Feb 27, 2025 | 1.05p | 1.05p | 0.94p | 1.03p | 7,545,214 |
| Feb 26, 2025 | 1.05p | 1.08p | 1.01p | 1.05p | 3,983,115 |
| Feb 25, 2025 | 1.05p | 1.10p | 1.00p | 1.05p | 1,965,138 |
| Feb 24, 2025 | 1.07p | 1.14p | 1.00p | 1.05p | 1,630,254 |
| Feb 21, 2025 | 1.07p | 1.18p | 1.05p | 1.07p | 6,185,061 |
| Feb 20, 2025 | 1.07p | 1.20p | 1.07p | 1.07p | 4,746,063 |
| Feb 19, 2025 | 1.20p | 1.18p | 1.01p | 1.07p | 3,805,590 |
| Feb 18, 2025 | 1.15p | 1.30p | 1.10p | 1.20p | 694,977 |
| Feb 17, 2025 | 1.55p | 1.42p | 1.10p | 1.15p | 8,833,204 |
| Feb 14, 2025 | 1.50p | 1.54p | 1.35p | 1.35p | 1,103,005 |
| Feb 13, 2025 | 1.40p | 1.60p | 1.34p | 1.50p | 6,036,489 |
| Feb 12, 2025 | 1.45p | 1.50p | 1.30p | 1.40p | 3,080,809 |
| Feb 11, 2025 | 1.45p | 1.70p | 1.41p | 1.45p | 6,118,246 |
| Feb 10, 2025 | 1.23p | 1.60p | 1.20p | 1.45p | 8,234,582 |
| Feb 7, 2025 | 1.23p | 1.30p | 1.16p | 1.25p | 1,918,376 |
| Feb 6, 2025 | 1.25p | 1.24p | 1.17p | 1.23p | 350,000 |
| Feb 5, 2025 | 1.25p | 1.30p | 1.20p | 1.25p | 186,138 |
| Feb 4, 2025 | 1.25p | 1.30p | 1.21p | 1.25p | 317,394 |
| Feb 3, 2025 | 1.27p | 1.30p | 1.15p | 1.20p | 501,315 |
| Jan 31, 2025 | 1.27p | 1.35p | 1.20p | 1.27p | 200,246 |
| Jan 30, 2025 | 1.27p | 1.29p | 1.21p | 1.27p | 507,173 |
| Jan 29, 2025 | 1.20p | 1.29p | 1.18p | 1.27p | 925,599 |
| Jan 28, 2025 | 1.27p | 1.30p | 1.17p | 1.20p | 2,320,296 |
| Jan 27, 2025 | 1.32p | 1.35p | 1.21p | 1.27p | 3,551,141 |
| Jan 24, 2025 | 1.20p | 1.40p | 1.28p | 1.32p | 6,007,917 |
| Jan 23, 2025 | 1.20p | 1.30p | 1.15p | 1.20p | 153,659 |
| Jan 22, 2025 | 1.15p | 1.20p | 1.15p | 1.20p | 1,376,054 |
| Jan 21, 2025 | 1.25p | 1.30p | 1.17p | 1.15p | 834,455 |
| Jan 20, 2025 | 1.27p | 1.30p | 1.21p | 1.25p | 2,016,009 |
| Jan 17, 2025 | 1.32p | 1.35p | 1.26p | 1.27p | 1,370,782 |
| Jan 16, 2025 | 1.38p | 1.40p | 1.25p | 1.32p | 1,205,833 |
| Jan 15, 2025 | 1.38p | 1.44p | 1.28p | 1.38p | 497,251 |
| Jan 14, 2025 | 1.25p | 1.38p | 1.20p | 1.38p | 1,156,154 |
| Jan 13, 2025 | 1.32p | 1.34p | 1.20p | 1.25p | 1,663,998 |
| Jan 10, 2025 | 1.38p | 1.43p | 1.20p | 1.32p | 3,262,175 |
| Jan 9, 2025 | 1.15p | 1.50p | 1.10p | 1.38p | 4,941,902 |
| Jan 8, 2025 | 1.15p | 1.17p | 1.15p | 1.15p | 515,000 |
| Jan 7, 2025 | 1.15p | 1.15p | 1.15p | 1.15p | 400,000 |
| Jan 6, 2025 | 1.15p | 1.20p | 1.10p | 1.15p | 314,241 |
| Jan 3, 2025 | 1.15p | 1.15p | 1.15p | 1.15p | 175,042 |
| Jan 2, 2025 | 1.15p | 1.19p | 1.18p | 1.15p | 183,799 |
| Dec 30, 2024 | 1.20p | 1.18p | 1.05p | 1.05p | 3,576,615 |
| Dec 27, 2024 | 1.15p | 1.20p | 1.10p | 1.10p | 2,020,082 |
| Dec 24, 2024 | 1.15p | 1.20p | 1.20p | 1.15p | 911 |
| Dec 23, 2024 | 1.18p | 1.15p | 1.14p | 1.15p | 709,543 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |