East Star Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 3.800 | 3.900 | 3.733 | 3.800 | 3.800 | 317,321 |
| 2024-06-05 | 3.800 | 3.900 | 3.733 | 3.800 | 3.800 | 1,169,286 |
| 2024-06-04 | 3.750 | 3.900 | 3.726 | 3.800 | 3.800 | 591,009 |
| 2024-06-03 | 3.600 | 3.880 | 3.400 | 3.750 | 3.750 | 1,537,345 |
| 2024-05-31 | 3.600 | 3.649 | 3.526 | 3.600 | 3.600 | 489,884 |
| 2024-05-30 | 3.550 | 3.660 | 3.470 | 3.600 | 3.600 | 443,143 |
| 2024-05-29 | 3.500 | 3.600 | 3.400 | 3.550 | 3.550 | 700,000 |
| 2024-05-28 | 3.500 | 3.600 | 3.400 | 3.500 | 3.500 | 750,593 |
| 2024-05-24 | 3.500 | 3.550 | 3.421 | 3.500 | 3.500 | 1,478,407 |
| 2024-05-23 | 3.600 | 3.600 | 3.500 | 3.500 | 3.500 | 1,170,756 |
| 2024-05-22 | 3.650 | 3.800 | 3.500 | 3.600 | 3.600 | 602,947 |
| 2024-05-21 | 3.650 | 3.800 | 3.500 | 3.650 | 3.650 | 314,366 |
| 2024-05-20 | 3.650 | 3.800 | 3.500 | 3.650 | 3.650 | 608,227 |
| 2024-05-17 | 3.650 | 3.800 | 3.500 | 3.650 | 3.650 | 390,753 |
| 2024-05-16 | 3.650 | 3.690 | 3.525 | 3.650 | 3.650 | 767,724 |
| 2024-05-15 | 3.800 | 3.800 | 3.500 | 3.650 | 3.650 | 667,909 |
| 2024-05-14 | 3.850 | 3.900 | 3.726 | 3.800 | 3.800 | 1,644,551 |
| 2024-05-13 | 4.150 | 4.300 | 3.850 | 3.850 | 3.850 | 1,766,030 |
| 2024-05-10 | 4.200 | 4.300 | 4.000 | 4.150 | 4.150 | 1,460,519 |
| 2024-05-09 | 3.950 | 4.300 | 3.900 | 4.200 | 4.200 | 1,624,824 |
| 2024-05-08 | 3.800 | 4.100 | 3.700 | 4.100 | 4.100 | 1,666,536 |
| 2024-05-07 | 3.800 | 4.000 | 3.600 | 3.800 | 3.800 | 1,391,505 |
| 2024-05-03 | 3.750 | 4.000 | 3.600 | 3.800 | 3.800 | 1,717,115 |
| 2024-05-02 | 3.700 | 3.900 | 3.600 | 3.750 | 3.750 | 1,423,980 |
| 2024-05-01 | 3.750 | 3.900 | 3.600 | 3.700 | 3.700 | 1,803,172 |
| 2024-04-30 | 3.500 | 3.900 | 3.400 | 3.750 | 3.750 | 2,226,778 |
| 2024-04-29 | 3.350 | 3.585 | 3.200 | 3.560 | 3.560 | 3,416,706 |
| 2024-04-26 | 3.500 | 3.830 | 3.100 | 3.300 | 3.300 | 4,140,879 |
| 2024-04-25 | 3.550 | 3.700 | 3.400 | 3.400 | 3.400 | 1,482,825 |
| 2024-04-24 | 3.800 | 4.000 | 3.500 | 3.550 | 3.550 | 2,474,840 |
| 2024-04-23 | 3.700 | 4.500 | 3.600 | 3.700 | 3.700 | 8,413,127 |
| 2024-04-22 | 3.200 | 3.600 | 3.000 | 3.500 | 3.500 | 2,821,425 |
| 2024-04-19 | 3.100 | 3.400 | 3.000 | 3.200 | 3.200 | 1,971,469 |
| 2024-04-18 | 3.200 | 3.500 | 3.020 | 3.200 | 3.200 | 2,316,991 |
| 2024-04-17 | 3.150 | 3.400 | 3.000 | 3.300 | 3.300 | 320,665 |
| 2024-04-16 | 3.300 | 3.400 | 2.800 | 3.100 | 3.100 | 2,871,929 |
| 2024-04-15 | 3.100 | 3.500 | 2.900 | 3.350 | 3.350 | 3,388,792 |
| 2024-04-12 | 2.800 | 3.200 | 2.700 | 3.200 | 3.200 | 3,573,024 |
| 2024-04-11 | 2.800 | 2.950 | 2.780 | 2.800 | 2.800 | 4,124,486 |
| 2024-04-10 | 3.050 | 3.065 | 2.700 | 2.800 | 2.800 | 3,516,166 |
| 2024-04-09 | 2.900 | 3.300 | 2.700 | 3.050 | 3.050 | 7,666,808 |
| 2024-04-08 | 2.450 | 3.170 | 2.410 | 2.900 | 2.900 | 8,971,383 |
| 2024-04-05 | 2.200 | 2.500 | 2.000 | 2.450 | 2.450 | 1,873,480 |
| 2024-04-04 | 2.250 | 2.400 | 2.010 | 2.270 | 2.270 | 5,256,605 |
| 2024-04-03 | 1.744 | 2.544 | 1.744 | 2.250 | 2.250 | 28,574,622 |
| 2024-04-02 | 1.500 | 1.600 | 1.400 | 1.500 | 1.500 | 143,376 |
| 2024-03-28 | 1.540 | 1.540 | 1.500 | 1.500 | 1.500 | 100,000 |
| 2024-03-27 | 1.550 | 1.700 | 1.400 | 1.550 | 1.550 | 341,470 |
| 2024-03-26 | 1.550 | 1.700 | 1.400 | 1.550 | 1.550 | 129,670 |
| 2024-03-25 | 1.450 | 1.561 | 1.402 | 1.550 | 1.550 | 791,171 |
| 2024-03-22 | 1.550 | 1.650 | 1.400 | 1.450 | 1.450 | 455,200 |
| 2024-03-21 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-03-20 | 1.550 | 1.700 | 1.475 | 1.550 | 1.550 | 30,188 |
| 2024-03-19 | 1.500 | 1.600 | 1.400 | 1.500 | 1.500 | 62,577 |
| 2024-03-18 | 1.500 | 1.548 | 1.460 | 1.500 | 1.500 | 449,596 |
| 2024-03-15 | 1.500 | 1.590 | 1.500 | 1.500 | 1.500 | 162,913 |
| 2024-03-14 | 1.500 | 1.600 | 1.500 | 1.500 | 1.500 | 100,000 |
| 2024-03-13 | 1.500 | 1.580 | 1.412 | 1.500 | 1.500 | 44,488 |
| 2024-03-12 | 1.525 | 1.600 | 1.420 | 1.500 | 1.500 | 490,472 |
| 2024-03-11 | 1.700 | 1.835 | 1.500 | 1.525 | 1.525 | 1,733,967 |
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.