2.65p-0.05 (-1.85%)22 Jul 2024, 16:05
East Star Resources PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 22, 2024 | 2.70p | 2.70p | 2.60p | 2.65p | 292,572 |
Jul 19, 2024 | 2.80p | 3.00p | 2.63p | 2.70p | 401,433 |
Jul 18, 2024 | 2.70p | 2.73p | 2.65p | 2.70p | 315,000 |
Jul 17, 2024 | 2.70p | 2.63p | 2.62p | 2.70p | 637,698 |
Jul 16, 2024 | 2.70p | 2.75p | 2.65p | 2.75p | 885,800 |
Jul 15, 2024 | 2.70p | 2.80p | 2.60p | 2.70p | 1,829,194 |
Jul 12, 2024 | 2.70p | 2.80p | 2.63p | 2.70p | 920,167 |
Jul 11, 2024 | 2.75p | 2.80p | 2.63p | 2.70p | 701,499 |
Jul 10, 2024 | 2.60p | 2.84p | 2.53p | 2.75p | 3,236,750 |
Jul 9, 2024 | 2.85p | 3.00p | 2.50p | 2.60p | 7,139,318 |
Jul 8, 2024 | 3.50p | 3.57p | 2.80p | 2.80p | 7,729,729 |
Jul 5, 2024 | 3.50p | 3.57p | 3.44p | 3.50p | 252,002 |
Jul 4, 2024 | 3.50p | 4.20p | 3.44p | 3.50p | 5,890,873 |
Jul 3, 2024 | 3.40p | 3.50p | 3.20p | 3.35p | 1,121,589 |
Jul 2, 2024 | 3.40p | 3.50p | 3.20p | 3.40p | 738,875 |
Jul 1, 2024 | 3.40p | 3.60p | 3.32p | 3.40p | 638,003 |
Jun 28, 2024 | 3.40p | 3.49p | 3.20p | 3.40p | 78,368 |
Jun 27, 2024 | 3.40p | 3.60p | 3.20p | 3.40p | 114,198 |
Jun 26, 2024 | 3.65p | 3.57p | 3.44p | 3.40p | 871,144 |
Jun 25, 2024 | 3.55p | 3.78p | 3.50p | 3.65p | 885,188 |
Jun 24, 2024 | 3.35p | 3.66p | 3.20p | 3.66p | 1,141,438 |
Jun 21, 2024 | 3.30p | 3.47p | 3.23p | 3.35p | 1,330,734 |
Jun 20, 2024 | 3.45p | 3.60p | 3.30p | 3.30p | 952,693 |
Jun 19, 2024 | 3.50p | 3.59p | 3.40p | 3.45p | 1,570,321 |
Jun 18, 2024 | 3.50p | 3.60p | 3.59p | 3.50p | 114,374 |
Jun 17, 2024 | 3.60p | 3.60p | 3.50p | 3.50p | 856,125 |
Jun 14, 2024 | 3.70p | 3.80p | 3.55p | 3.60p | 991,338 |
Jun 13, 2024 | 3.75p | 3.94p | 3.62p | 3.70p | 3,150,620 |
Jun 12, 2024 | 3.55p | 3.79p | 3.60p | 3.75p | 949,265 |
Jun 11, 2024 | 3.70p | 3.70p | 3.50p | 3.55p | 1,170,354 |
Jun 10, 2024 | 3.65p | 3.80p | 3.60p | 3.70p | 1,111,242 |
Jun 7, 2024 | 3.80p | 3.80p | 3.50p | 3.65p | 601,932 |
Jun 6, 2024 | 3.80p | 3.90p | 3.73p | 3.80p | 317,321 |
Jun 5, 2024 | 3.80p | 3.90p | 3.73p | 3.80p | 431,642 |
Jun 4, 2024 | 3.75p | 3.90p | 3.73p | 3.80p | 591,009 |
Jun 3, 2024 | 3.60p | 3.88p | 3.40p | 3.75p | 1,537,345 |
May 31, 2024 | 3.60p | 3.65p | 3.53p | 3.60p | 489,884 |
May 30, 2024 | 3.55p | 3.66p | 3.47p | 3.60p | 443,143 |
May 29, 2024 | 3.50p | 3.60p | 3.40p | 3.55p | 700,000 |
May 28, 2024 | 3.50p | 3.60p | 3.40p | 3.50p | 750,593 |
May 24, 2024 | 3.50p | 3.55p | 3.42p | 3.50p | 1,478,407 |
May 23, 2024 | 3.60p | 3.60p | 3.50p | 3.50p | 1,170,756 |
May 22, 2024 | 3.65p | 3.80p | 3.50p | 3.60p | 602,947 |
May 21, 2024 | 3.65p | 3.80p | 3.50p | 3.65p | 314,366 |
May 20, 2024 | 3.65p | 3.80p | 3.50p | 3.65p | 608,227 |
May 17, 2024 | 3.65p | 3.80p | 3.50p | 3.65p | 390,753 |
May 16, 2024 | 3.65p | 3.69p | 3.52p | 3.65p | 767,724 |
May 15, 2024 | 3.80p | 3.80p | 3.50p | 3.65p | 667,909 |
May 14, 2024 | 3.85p | 3.90p | 3.73p | 3.80p | 1,644,551 |
May 13, 2024 | 4.15p | 4.30p | 3.85p | 3.85p | 1,766,030 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ocado Group PLC | 424.10 | 12.17 |
Rentokil Initial PLC | 482.90 | 7.77 |
Aston Martin Lagonda Global Holdings PLC | 152.40 | 4.03 |
Hammerson PLC | 30.00 | 3.31 |
Burberry Group PLC | 719.80 | 3.18 |
Ti Fluid Systems PLC | 137.20 | 3.16 |
Fallers
Company | Price | % Chg |
---|---|---|
Wizz Air Holdings PLC | 2,030.00 | -10.02 |
Easyjet PLC | 426.30 | -7.12 |
Hochschild Mining PLC | 176.40 | -3.50 |
International Consolidated Airlines Group S.A. | 164.20 | -3.41 |
Centamin PLC | 127.80 | -2.96 |
Harbourvest Global Private Equity Limited | 2,525.00 | -2.70 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.