East Star Resources PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	2.200	2.219	2.200	2.200	2.200	131,963
2024-08-29	2.200	2.200	2.200	2.200	2.200	0
2024-08-28	2.200	2.200	2.125	2.200	2.200	294,000
2024-08-27	2.150	2.300	2.060	2.200	2.200	1,044,930
2024-08-23	2.150	2.199	2.150	2.150	2.150	294,628
2024-08-22	2.150	2.150	2.110	2.150	2.150	455,453
2024-08-21	2.250	2.250	2.122	2.250	2.250	50,949
2024-08-20	2.250	2.350	2.150	2.250	2.250	833,785
2024-08-19	2.100	2.300	2.100	2.250	2.250	1,621,310
2024-08-16	2.100	2.100	2.026	2.100	2.100	558,304
2024-08-15	2.100	2.110	2.100	2.100	2.100	93,964
2024-08-14	2.100	2.100	2.035	2.100	2.100	36,906
2024-08-13	2.300	2.340	2.100	2.100	2.100	1,203,621
2024-08-12	2.200	2.400	2.200	2.300	2.300	1,398,110
2024-08-09	2.200	2.290	2.100	2.200	2.200	617,393
2024-08-08	2.200	2.290	2.200	2.200	2.200	164,067
2024-08-07	2.200	2.209	2.136	2.200	2.200	23,126
2024-08-06	2.200	2.300	2.100	2.200	2.200	970,501
2024-08-05	2.200	2.222	2.112	2.200	2.200	1,079,804
2024-08-02	2.300	2.300	2.100	2.200	2.200	1,896,065
2024-08-01	2.300	2.376	2.224	2.300	2.300	263,001
2024-07-31	2.300	2.300	2.200	2.300	2.300	141
2024-07-30	2.312	2.312	2.133	2.250	2.250	2,447,922
2024-07-29	2.450	2.500	2.300	2.400	2.400	538,118
2024-07-26	2.466	2.466	2.403	2.450	2.450	390,498
2024-07-25	2.500	2.544	2.411	2.500	2.500	508,456
2024-07-24	2.603	2.603	2.411	2.500	2.500	1,327,613
2024-07-23	2.650	2.667	2.600	2.650	2.650	64,404
2024-07-22	2.700	2.700	2.600	2.650	2.650	292,572
2024-07-19	2.800	3.000	2.626	2.700	2.700	401,433
2024-07-18	2.700	2.730	2.655	2.700	2.700	315,000
2024-07-17	2.700	2.700	2.616	2.700	2.700	637,698
2024-07-16	2.700	2.750	2.655	2.750	2.750	885,800
2024-07-15	2.700	2.800	2.600	2.700	2.700	1,829,194
2024-07-12	2.700	2.800	2.627	2.700	2.700	920,167
2024-07-11	2.750	2.800	2.626	2.700	2.700	701,499
2024-07-10	2.600	2.840	2.530	2.750	2.750	3,236,750
2024-07-09	2.850	3.000	2.500	2.600	2.600	7,139,318
2024-07-08	3.500	3.566	2.800	2.800	2.800	7,729,729
2024-07-05	3.500	3.566	3.435	3.500	3.500	252,002
2024-07-04	3.500	4.195	3.441	3.500	3.500	5,890,873
2024-07-03	3.400	3.500	3.200	3.350	3.350	1,121,589
2024-07-02	3.400	3.500	3.200	3.400	3.400	738,875
2024-07-01	3.400	3.600	3.320	3.400	3.400	638,003
2024-06-28	3.400	3.490	3.200	3.400	3.400	78,368
2024-06-27	3.400	3.600	3.200	3.400	3.400	114,198
2024-06-26	3.566	3.566	3.400	3.400	3.400	871,144
2024-06-25	3.550	3.780	3.500	3.650	3.650	885,188
2024-06-24	3.350	3.660	3.200	3.660	3.660	1,141,438
2024-06-21	3.300	3.474	3.225	3.350	3.350	1,330,734
2024-06-20	3.450	3.600	3.300	3.300	3.300	952,693
2024-06-19	3.500	3.594	3.400	3.450	3.450	1,570,321
2024-06-18	3.500	3.600	3.500	3.500	3.500	114,374
2024-06-17	3.600	3.600	3.500	3.500	3.500	856,125
2024-06-14	3.700	3.800	3.550	3.600	3.600	991,338
2024-06-13	3.750	3.944	3.623	3.700	3.700	3,150,620
2024-06-12	3.600	3.795	3.600	3.750	3.750	1,570,797
2024-06-11	3.700	3.700	3.500	3.550	3.550	1,170,354
2024-06-10	3.650	3.800	3.600	3.700	3.700	1,111,242
2024-06-07	3.800	3.800	3.500	3.650	3.650	601,932

← NewerPage 10 of 21 · 1,206 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.