East Star Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 1.700 | 1.835 | 1.500 | 1.525 | 1.525 | 1,733,967 |
| 2024-03-08 | 1.700 | 1.734 | 1.600 | 1.700 | 1.700 | 2,623,503 |
| 2024-03-07 | 1.700 | 1.740 | 1.636 | 1.700 | 1.700 | 132,676 |
| 2024-03-06 | 1.550 | 1.700 | 1.500 | 1.700 | 1.700 | 632,869 |
| 2024-03-05 | 1.500 | 1.675 | 1.400 | 1.600 | 1.600 | 1,501,764 |
| 2024-03-04 | 1.600 | 1.600 | 1.460 | 1.500 | 1.500 | 898,816 |
| 2024-03-01 | 1.600 | 1.700 | 1.500 | 1.600 | 1.600 | 690,626 |
| 2024-02-29 | 1.650 | 1.700 | 1.500 | 1.600 | 1.600 | 1,996,925 |
| 2024-02-28 | 1.600 | 1.800 | 1.537 | 1.650 | 1.650 | 374,767 |
| 2024-02-27 | 1.600 | 1.700 | 1.500 | 1.600 | 1.600 | 35,609 |
| 2024-02-26 | 1.600 | 1.600 | 1.440 | 1.600 | 1.600 | 238,590 |
| 2024-02-23 | 1.500 | 1.700 | 1.465 | 1.600 | 1.600 | 782,407 |
| 2024-02-22 | 1.550 | 1.600 | 1.455 | 1.500 | 1.500 | 819,377 |
| 2024-02-21 | 1.550 | 1.564 | 1.536 | 1.550 | 1.550 | 209,856 |
| 2024-02-20 | 1.550 | 1.550 | 1.535 | 1.550 | 1.550 | 60,000 |
| 2024-02-19 | 1.600 | 1.600 | 1.531 | 1.600 | 1.600 | 38,300 |
| 2024-02-16 | 1.650 | 1.677 | 1.400 | 1.600 | 1.600 | 2,885,800 |
| 2024-02-15 | 1.800 | 1.900 | 1.636 | 1.650 | 1.650 | 1,679,071 |
| 2024-02-14 | 1.800 | 1.875 | 1.700 | 1.800 | 1.800 | 941,288 |
| 2024-02-13 | 1.850 | 1.980 | 1.700 | 1.800 | 1.800 | 1,563,342 |
| 2024-02-12 | 1.740 | 2.000 | 1.740 | 1.850 | 1.850 | 1,924,301 |
| 2024-02-09 | 1.650 | 1.800 | 1.630 | 1.700 | 1.700 | 1,217,535 |
| 2024-02-08 | 1.650 | 1.700 | 1.650 | 1.650 | 1.650 | 391,419 |
| 2024-02-07 | 1.800 | 1.900 | 1.626 | 1.650 | 1.650 | 1,206,069 |
| 2024-02-06 | 1.900 | 2.000 | 1.710 | 1.800 | 1.800 | 701,284 |
| 2024-02-05 | 1.700 | 2.100 | 1.600 | 1.900 | 1.900 | 2,172,942 |
| 2024-02-02 | 1.700 | 1.775 | 1.700 | 1.700 | 1.700 | 3,131 |
| 2024-02-01 | 1.700 | 1.700 | 1.681 | 1.700 | 1.700 | 50,000 |
| 2024-01-31 | 1.700 | 1.700 | 1.600 | 1.700 | 1.700 | 715,105 |
| 2024-01-30 | 1.800 | 1.900 | 1.600 | 1.700 | 1.700 | 755,111 |
| 2024-01-29 | 1.550 | 1.875 | 1.500 | 1.800 | 1.800 | 1,747,729 |
| 2024-01-26 | 1.640 | 1.640 | 1.515 | 1.550 | 1.550 | 1,156,695 |
| 2024-01-25 | 1.880 | 1.880 | 1.600 | 1.700 | 1.700 | 1,864,642 |
| 2024-01-24 | 1.700 | 1.900 | 1.600 | 1.900 | 1.900 | 2,249,960 |
| 2024-01-23 | 1.850 | 2.200 | 1.600 | 1.700 | 1.700 | 6,376,159 |
| 2024-01-22 | 1.400 | 2.080 | 1.336 | 1.850 | 1.850 | 14,729,950 |
| 2024-01-19 | 1.400 | 1.500 | 1.200 | 1.400 | 1.400 | 1,033,001 |
| 2024-01-18 | 1.277 | 1.400 | 1.277 | 1.400 | 1.400 | 1,818,044 |
| 2024-01-17 | 1.250 | 1.279 | 1.200 | 1.250 | 1.250 | 1,627,886 |
| 2024-01-16 | 1.290 | 1.290 | 1.225 | 1.250 | 1.250 | 1,577,213 |
| 2024-01-15 | 1.300 | 1.400 | 1.200 | 1.300 | 1.300 | 1,032,150 |
| 2024-01-12 | 1.300 | 1.300 | 1.200 | 1.300 | 1.300 | 348,267 |
| 2024-01-11 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-01-10 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 1,553,696 |
| 2024-01-09 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 106,302 |
| 2024-01-08 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 457,406 |
| 2024-01-05 | 1.400 | 1.445 | 1.400 | 1.400 | 1.400 | 120,434 |
| 2024-01-04 | 1.400 | 1.575 | 1.400 | 1.400 | 1.400 | 1,019,282 |
| 2024-01-03 | 1.400 | 1.440 | 1.300 | 1.400 | 1.400 | 1,101,871 |
| 2024-01-02 | 1.475 | 1.600 | 1.350 | 1.400 | 1.400 | 698,330 |
| 2023-12-29 | 1.475 | 1.500 | 1.355 | 1.475 | 1.475 | 249,480 |
| 2023-12-28 | 1.475 | 1.600 | 1.350 | 1.475 | 1.475 | 392,971 |
| 2023-12-27 | 1.525 | 1.560 | 1.380 | 1.475 | 1.475 | 1,070,341 |
| 2023-12-22 | 1.525 | 1.575 | 1.426 | 1.525 | 1.525 | 699,813 |
| 2023-12-21 | 1.525 | 1.650 | 1.400 | 1.650 | 1.650 | 376,593 |
| 2023-12-20 | 1.650 | 1.690 | 1.400 | 1.525 | 1.525 | 3,956,248 |
| 2023-12-19 | 1.600 | 1.800 | 1.600 | 1.650 | 1.650 | 9,031,400 |
| 2023-12-18 | 1.500 | 1.800 | 1.500 | 1.600 | 1.600 | 8,145,457 |
| 2023-12-15 | 1.200 | 1.500 | 1.200 | 1.400 | 1.400 | 11,336,442 |
| 2023-12-14 | 1.200 | 1.300 | 1.100 | 1.230 | 1.230 | 644,340 |
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.