Shares Magazine
1.33p+0.00 (+0.00%)13 Jun 2025, 16:29
East Star Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2025 | 1.10p | 1.40p | 1.01p | 1.40p | 4,708,518 |
| Apr 17, 2025 | 0.97p | 1.13p | 1.00p | 1.10p | 1,627,598 |
| Apr 16, 2025 | 0.97p | 1.05p | 0.90p | 0.97p | 236,821 |
| Apr 15, 2025 | 0.93p | 1.05p | 0.90p | 0.90p | 805,822 |
| Apr 14, 2025 | 0.90p | 0.95p | 0.87p | 0.90p | 1,469,562 |
| Apr 11, 2025 | 0.90p | 0.93p | 0.88p | 0.90p | 526,464 |
| Apr 10, 2025 | 0.90p | 0.94p | 0.90p | 0.90p | 850,000 |
| Apr 9, 2025 | 0.90p | 0.95p | 0.85p | 0.90p | 101,286 |
| Apr 8, 2025 | 0.88p | 0.93p | 0.89p | 0.90p | 1,466,821 |
| Apr 7, 2025 | 0.93p | 0.87p | 0.85p | 0.88p | 972,398 |
| Apr 4, 2025 | 0.93p | 0.97p | 0.85p | 0.93p | 2,194,774 |
| Apr 3, 2025 | 0.95p | 0.98p | 0.85p | 0.93p | 178,246 |
| Apr 2, 2025 | 0.97p | 1.00p | 0.94p | 0.97p | 14,606 |
| Apr 1, 2025 | 1.00p | 1.05p | 0.93p | 0.97p | 1,007,723 |
| Mar 31, 2025 | 1.05p | 1.09p | 1.01p | 1.00p | 727,368 |
| Mar 28, 2025 | 0.97p | 1.07p | 0.90p | 1.05p | 2,706,100 |
| Mar 27, 2025 | 0.97p | 1.00p | 0.90p | 0.97p | 103,499 |
| Mar 26, 2025 | 0.97p | 0.90p | 0.88p | 0.88p | 314 |
| Mar 25, 2025 | 0.97p | 0.92p | 0.90p | 0.97p | 696,265 |
| Mar 24, 2025 | 0.95p | 1.01p | 0.92p | 0.97p | 674,348 |
| Mar 21, 2025 | 0.97p | 1.02p | 0.92p | 0.97p | 1,761,905 |
| Mar 20, 2025 | 0.88p | 1.02p | 0.85p | 0.97p | 4,521,332 |
| Mar 19, 2025 | 0.88p | 0.86p | 0.83p | 0.88p | 1,539,307 |
| Mar 18, 2025 | 0.88p | 0.88p | 0.81p | 0.88p | 1,391,303 |
| Mar 17, 2025 | 0.88p | 0.88p | 0.85p | 0.88p | 222,280 |
| Mar 14, 2025 | 0.88p | 0.90p | 0.85p | 0.88p | 1,602,721 |
| Mar 13, 2025 | 0.90p | 0.88p | 0.85p | 0.88p | 2,444,367 |
| Mar 12, 2025 | 0.90p | 0.95p | 0.87p | 0.90p | 239,037 |
| Mar 11, 2025 | 0.90p | 0.92p | 0.87p | 0.90p | 846,278 |
| Mar 10, 2025 | 0.90p | 0.95p | 0.87p | 0.90p | 458,480 |
| Mar 7, 2025 | 0.93p | 0.91p | 0.90p | 0.90p | 1,802,930 |
| 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 |
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 |
|---|---|---|
| Ithaca Energy PLC | 163.00 | 5.16 |
| Goodwin PLC | 7,820.00 | 5.11 |
| Harbour Energy PLC | 208.00 | 4.84 |
| Hochschild Mining PLC | 258.20 | 4.28 |
| Harworth Group PLC | 176.00 | 3.53 |
| Sdcl Efficiency Income Trust PLC | 49.10 | 3.37 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,118.00 | -5.65 |
| Energean PLC | 817.00 | -5.06 |
| Icg Enterprise Trust PLC | 1,344.00 | -4.27 |
| Crest Nicholson Holdings PLC | 188.60 | -4.22 |
| Just Group PLC | 138.00 | -3.90 |
| Oxford Instruments PLC | 1,800.00 | -3.85 |
Risers/fallers data from previous trading day.