1. Share Prices

  2. East Star Resources PLC (EST)

2.65p-0.05 (-1.85%)22 Jul 2024, 16:05
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
Jul 22, 20242.70p2.70p2.60p2.65p292,572
Jul 19, 20242.80p3.00p2.63p2.70p401,433
Jul 18, 20242.70p2.73p2.65p2.70p315,000
Jul 17, 20242.70p2.63p2.62p2.70p637,698
Jul 16, 20242.70p2.75p2.65p2.75p885,800
Jul 15, 20242.70p2.80p2.60p2.70p1,829,194
Jul 12, 20242.70p2.80p2.63p2.70p920,167
Jul 11, 20242.75p2.80p2.63p2.70p701,499
Jul 10, 20242.60p2.84p2.53p2.75p3,236,750
Jul 9, 20242.85p3.00p2.50p2.60p7,139,318
Jul 8, 20243.50p3.57p2.80p2.80p7,729,729
Jul 5, 20243.50p3.57p3.44p3.50p252,002
Jul 4, 20243.50p4.20p3.44p3.50p5,890,873
Jul 3, 20243.40p3.50p3.20p3.35p1,121,589
Jul 2, 20243.40p3.50p3.20p3.40p738,875
Jul 1, 20243.40p3.60p3.32p3.40p638,003
Jun 28, 20243.40p3.49p3.20p3.40p78,368
Jun 27, 20243.40p3.60p3.20p3.40p114,198
Jun 26, 20243.65p3.57p3.44p3.40p871,144
Jun 25, 20243.55p3.78p3.50p3.65p885,188
Jun 24, 20243.35p3.66p3.20p3.66p1,141,438
Jun 21, 20243.30p3.47p3.23p3.35p1,330,734
Jun 20, 20243.45p3.60p3.30p3.30p952,693
Jun 19, 20243.50p3.59p3.40p3.45p1,570,321
Jun 18, 20243.50p3.60p3.59p3.50p114,374
Jun 17, 20243.60p3.60p3.50p3.50p856,125
Jun 14, 20243.70p3.80p3.55p3.60p991,338
Jun 13, 20243.75p3.94p3.62p3.70p3,150,620
Jun 12, 20243.55p3.79p3.60p3.75p949,265
Jun 11, 20243.70p3.70p3.50p3.55p1,170,354
Jun 10, 20243.65p3.80p3.60p3.70p1,111,242
Jun 7, 20243.80p3.80p3.50p3.65p601,932
Jun 6, 20243.80p3.90p3.73p3.80p317,321
Jun 5, 20243.80p3.90p3.73p3.80p431,642
Jun 4, 20243.75p3.90p3.73p3.80p591,009
Jun 3, 20243.60p3.88p3.40p3.75p1,537,345
May 31, 20243.60p3.65p3.53p3.60p489,884
May 30, 20243.55p3.66p3.47p3.60p443,143
May 29, 20243.50p3.60p3.40p3.55p700,000
May 28, 20243.50p3.60p3.40p3.50p750,593
May 24, 20243.50p3.55p3.42p3.50p1,478,407
May 23, 20243.60p3.60p3.50p3.50p1,170,756
May 22, 20243.65p3.80p3.50p3.60p602,947
May 21, 20243.65p3.80p3.50p3.65p314,366
May 20, 20243.65p3.80p3.50p3.65p608,227
May 17, 20243.65p3.80p3.50p3.65p390,753
May 16, 20243.65p3.69p3.52p3.65p767,724
May 15, 20243.80p3.80p3.50p3.65p667,909
May 14, 20243.85p3.90p3.73p3.80p1,644,551
May 13, 20244.15p4.30p3.85p3.85p1,766,030
12345
Showing 1 to 50 of 239

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:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC424.1012.17
Rentokil Initial PLC482.907.77
Aston Martin Lagonda Global Holdings PLC152.404.03
Hammerson PLC30.003.31
Burberry Group PLC719.803.18
Ti Fluid Systems PLC137.203.16
Risers/fallers data from previous trading day. Today's data available from 8:15am.