1. Share Prices

  2. East Star Resources PLC (EST)

1.15p-0.05 (-4.17%)06 Nov 2024, 11:00
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
Nov 6, 20241.20p1.20p1.20p1.15p6,000
Nov 5, 20241.15p1.20p1.10p1.20p52,074
Nov 4, 20241.15p1.19p1.19p1.15p200,000
Nov 1, 20241.20p1.18p1.11p1.15p454,351
Oct 31, 20241.20p1.30p1.10p1.20p717,199
Oct 30, 20241.20p1.30p1.18p1.20p264,178
Oct 29, 20241.20p1.20p1.11p1.20p898,103
Oct 28, 20241.18p1.20p1.00p1.13p9,491,900
Oct 25, 20241.25p1.25p1.10p1.18p1,899,407
Oct 24, 20241.25p1.25p1.25p1.25p516,187
Oct 23, 20241.25p1.19p1.19p1.25p1,220,000
Oct 22, 20241.25p1.27p1.20p1.25p3,043,480
Oct 21, 20241.20p1.30p1.10p1.20p2,395,600
Oct 18, 20241.20p1.26p1.10p1.20p1,123,675
Oct 16, 20241.21p1.21p1.21p1.20p19,325
Oct 15, 20241.25p1.14p1.14p1.20p708,352
Oct 14, 20241.25p1.30p1.19p1.25p326,201
Oct 11, 20241.20p1.31p1.10p1.25p2,070,921
Oct 10, 20241.20p1.30p1.10p1.20p350,777
Oct 9, 20241.20p1.30p1.13p1.20p414,526
Oct 8, 20241.10p1.38p1.10p1.20p4,074,619
Oct 7, 20241.23p1.19p1.02p1.15p4,055,420
Oct 4, 20241.10p1.30p0.90p1.23p39,246,359
Oct 3, 20241.10p1.20p1.00p1.10p230,017
Oct 2, 20241.10p1.15p1.00p1.10p294,016
Oct 1, 20241.10p1.20p1.00p1.10p898,779
Sep 30, 20241.60p1.51p1.00p1.10p4,927,396
Sep 27, 20241.80p1.83p1.60p1.70p1,249,373
Sep 25, 20241.85p1.90p1.70p1.80p60,052
Sep 24, 20241.85p1.90p1.80p1.85p740,434
Sep 23, 20241.85p1.81p1.81p1.85p209,339
Sep 20, 20241.85p1.90p1.81p1.85p334,718
Sep 19, 20242.05p2.00p1.82p1.85p1,047,811
Sep 17, 20242.10p2.04p1.91p2.05p724,890
Sep 16, 20242.15p2.17p2.10p2.10p1,874,221
Sep 12, 20242.20p2.30p2.10p2.20p141,973
Sep 11, 20242.20p2.10p2.10p2.20p216
Sep 10, 20242.20p2.10p2.10p2.20p34,365
Sep 9, 20242.20p2.20p2.10p2.20p171,387
Sep 5, 20242.20p2.30p2.11p2.20p525,129
Sep 4, 20242.20p2.22p2.10p2.20p309,171
Sep 3, 20242.20p2.30p2.10p2.20p1,474,709
Sep 2, 20242.20p2.13p2.13p2.20p6,335
Aug 30, 20242.20p2.22p2.20p2.20p131,963
Aug 28, 20242.20p2.15p2.13p2.20p294,000
Aug 27, 20242.15p2.30p2.06p2.20p1,044,930
Aug 23, 20242.15p2.20p2.15p2.15p294,628
Aug 22, 20242.25p2.12p2.11p2.15p455,453
Aug 21, 20242.25p2.12p2.12p2.25p50,949
Aug 20, 20242.25p2.35p2.15p2.25p833,785
12345
Showing 1 to 50 of 245

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:
07 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Rs Group PLC742.508.95
Goodwin PLC7,178.696.51
Elementis PLC135.005.80
Trainline PLC416.404.94
Burberry Group PLC850.004.47
Imi PLC1,721.003.74

Fallers

CompanyPrice% Chg
Wood Group (John) PLC65.97-47.05
Itv PLC65.58-9.30
Auto Trader Group PLC770.40-8.66
Bt Group PLC132.18-6.98
Ashmore Group PLC185.80-6.87
Endeavour Mining PLC1,558.01-5.29