Shares Magazine
1.82p+0.02 (+1.11%)11 Jul 2025, 17:23
East Star Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 1.80p | 1.87p | 1.72p | 1.82p | 6,999,792 |
| Jul 10, 2025 | 1.70p | 1.90p | 1.64p | 1.80p | 4,136,396 |
| Jul 9, 2025 | 1.55p | 1.75p | 1.56p | 1.68p | 9,609,260 |
| Jul 8, 2025 | 1.50p | 1.60p | 1.46p | 1.55p | 3,366,345 |
| Jul 7, 2025 | 1.55p | 1.65p | 1.40p | 1.50p | 8,599,232 |
| Jul 4, 2025 | 1.43p | 1.60p | 1.40p | 1.55p | 5,305,360 |
| Jul 3, 2025 | 1.27p | 1.50p | 1.22p | 1.43p | 5,200,617 |
| Jul 2, 2025 | 1.25p | 1.34p | 1.10p | 1.20p | 5,671,056 |
| Jul 1, 2025 | 1.27p | 1.35p | 1.22p | 1.25p | 1,455,432 |
| Jun 30, 2025 | 1.27p | 1.35p | 1.21p | 1.27p | 1,056,479 |
| Jun 27, 2025 | 1.20p | 1.34p | 1.15p | 1.27p | 9,092,677 |
| Jun 26, 2025 | 1.25p | 1.28p | 1.10p | 1.20p | 3,024,979 |
| Jun 25, 2025 | 1.30p | 1.30p | 1.20p | 1.25p | 1,908,192 |
| Jun 24, 2025 | 1.30p | 1.31p | 1.26p | 1.28p | 937,627 |
| Jun 23, 2025 | 1.30p | 1.32p | 1.25p | 1.30p | 1,138,127 |
| Jun 20, 2025 | 1.30p | 1.35p | 1.25p | 1.30p | 1,246,046 |
| Jun 19, 2025 | 1.30p | 1.32p | 1.25p | 1.30p | 1,111,028 |
| Jun 18, 2025 | 1.32p | 1.35p | 1.25p | 1.30p | 446,963 |
| Jun 17, 2025 | 1.30p | 1.35p | 1.32p | 1.32p | 462,846 |
| Jun 16, 2025 | 1.32p | 1.31p | 1.30p | 1.30p | 488,000 |
| Jun 13, 2025 | 1.32p | 1.35p | 1.30p | 1.32p | 1,328,108 |
| Jun 12, 2025 | 1.32p | 1.33p | 1.30p | 1.32p | 1,674,516 |
| Jun 11, 2025 | 1.32p | 1.35p | 1.31p | 1.32p | 897,248 |
| Jun 10, 2025 | 1.32p | 1.35p | 1.27p | 1.32p | 2,945,086 |
| Jun 9, 2025 | 1.32p | 1.34p | 1.30p | 1.32p | 1,431,536 |
| Jun 6, 2025 | 1.32p | 1.37p | 1.30p | 1.32p | 2,201,179 |
| Jun 5, 2025 | 1.32p | 1.34p | 1.23p | 1.32p | 3,928,308 |
| Jun 4, 2025 | 1.40p | 1.40p | 1.30p | 1.32p | 2,279,786 |
| Jun 3, 2025 | 1.40p | 1.44p | 1.35p | 1.40p | 2,814,468 |
| Jun 2, 2025 | 1.40p | 1.43p | 1.37p | 1.40p | 1,465,289 |
| May 30, 2025 | 1.40p | 1.45p | 1.43p | 1.40p | 488,322 |
| May 29, 2025 | 1.40p | 1.45p | 1.37p | 1.40p | 616,726 |
| May 28, 2025 | 1.40p | 1.45p | 1.35p | 1.40p | 552,162 |
| May 27, 2025 | 1.40p | 1.43p | 1.35p | 1.40p | 644,014 |
| May 23, 2025 | 1.40p | 1.39p | 1.39p | 1.40p | 100,000 |
| May 22, 2025 | 1.40p | 1.48p | 1.37p | 1.40p | 4,490,615 |
| May 21, 2025 | 1.40p | 1.45p | 1.37p | 1.40p | 121,694 |
| May 20, 2025 | 1.40p | 1.43p | 1.35p | 1.40p | 1,831,503 |
| May 19, 2025 | 1.40p | 1.35p | 1.35p | 1.35p | 3,400 |
| May 16, 2025 | 1.40p | 1.44p | 1.36p | 1.40p | 142,365 |
| May 15, 2025 | 1.50p | 1.50p | 1.36p | 1.45p | 1,286,504 |
| May 14, 2025 | 1.50p | 1.57p | 1.35p | 1.38p | 5,143,419 |
| May 13, 2025 | 1.50p | 1.48p | 1.43p | 1.43p | 1,431,644 |
| May 12, 2025 | 1.43p | 1.48p | 1.40p | 1.43p | 1,081,296 |
| May 9, 2025 | 1.43p | 1.48p | 1.40p | 1.43p | 1,206,593 |
| May 8, 2025 | 1.43p | 1.50p | 1.35p | 1.43p | 3,059,650 |
| May 7, 2025 | 1.43p | 1.49p | 1.42p | 1.43p | 995,417 |
| May 6, 2025 | 1.48p | 1.47p | 1.39p | 1.43p | 2,728,736 |
| May 2, 2025 | 1.43p | 1.47p | 1.38p | 1.43p | 870,839 |
| May 1, 2025 | 1.48p | 1.50p | 1.35p | 1.43p | 1,660,134 |
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 |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.