East Star Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	1.200	1.300	1.100	1.200	1.200	2,978,829
2023-12-12	1.500	1.600	1.103	1.200	1.200	10,954,728
2023-12-11	1.350	1.500	1.306	1.400	1.400	3,715,238
2023-12-08	1.300	1.460	1.200	1.350	1.350	3,108,097
2023-12-07	1.350	1.390	1.100	1.380	1.380	6,670,333
2023-12-06	1.425	1.425	1.300	1.350	1.350	581,710
2023-12-05	1.500	1.600	1.400	1.500	1.500	695,510
2023-12-04	1.325	1.600	1.263	1.500	1.500	6,347,062
2023-12-01	1.325	1.370	1.270	1.325	1.325	515,250
2023-11-30	1.325	1.380	1.275	1.325	1.325	2,326,906
2023-11-29	1.325	1.400	1.260	1.325	1.325	1,562,463
2023-11-28	1.350	1.350	1.153	1.325	1.325	2,876,365
2023-11-27	1.250	1.690	1.200	1.350	1.350	17,392,827
2023-11-24	1.200	1.269	1.200	1.200	1.200	15,878
2023-11-23	1.200	1.200	1.100	1.200	1.200	307,178
2023-11-22	1.192	1.280	1.192	1.200	1.200	583,771
2023-11-21	1.150	1.170	1.000	1.100	1.100	644,020
2023-11-20	1.250	1.275	1.110	1.170	1.170	3,188,807
2023-11-17	1.250	1.250	1.200	1.250	1.250	400,000
2023-11-16	1.300	1.390	1.211	1.250	1.250	1,283,151
2023-11-15	1.200	1.330	1.100	1.300	1.300	3,040,499
2023-11-14	1.180	1.390	1.180	1.200	1.200	4,727,102
2023-11-13	1.150	1.150	1.100	1.150	1.150	55,533
2023-11-10	1.150	1.150	1.150	1.150	1.150	0
2023-11-09	1.150	1.150	1.055	1.150	1.150	565,568
2023-11-08	1.200	1.200	1.133	1.200	1.200	55,678
2023-11-07	1.250	1.300	1.180	1.200	1.200	1,471,473
2023-11-06	1.250	1.250	1.100	1.250	1.250	1,000,000
2023-11-03	1.250	1.250	1.250	1.250	1.250	0
2023-11-02	1.250	1.250	1.250	1.250	1.250	0
2023-11-01	1.250	1.300	1.200	1.250	1.250	1,713
2023-10-31	1.250	1.250	1.155	1.250	1.250	306,322
2023-10-30	1.300	1.300	1.200	1.250	1.250	938,206
2023-10-27	1.350	1.350	1.335	1.350	1.350	37,453
2023-10-26	1.350	1.350	1.300	1.350	1.350	24,374
2023-10-25	1.350	1.350	1.300	1.350	1.350	929,616
2023-10-24	1.350	1.350	1.350	1.350	1.350	0
2023-10-23	1.325	1.387	1.300	1.350	1.350	3,776,894
2023-10-20	1.300	1.440	1.250	1.325	1.325	2,134,103
2023-10-19	1.300	1.300	1.300	1.300	1.300	0
2023-10-18	1.300	1.317	1.250	1.300	1.300	155,061
2023-10-17	1.300	1.318	1.225	1.300	1.300	53,813
2023-10-16	1.350	1.350	1.300	1.300	1.300	347,778
2023-10-13	1.350	1.365	1.350	1.350	1.350	108,791
2023-10-12	1.350	1.400	1.350	1.350	1.350	922
2023-10-11	1.350	1.375	1.350	1.350	1.350	64,339
2023-10-10	1.350	1.350	1.308	1.350	1.350	97,853
2023-10-09	1.400	1.400	1.308	1.350	1.350	627,961
2023-10-06	1.425	1.425	1.425	1.425	1.425	0
2023-10-05	1.426	1.426	1.400	1.425	1.425	640,000
2023-10-04	1.475	1.498	1.450	1.450	1.450	1,118,343
2023-10-03	1.460	1.550	1.460	1.475	1.475	4,406,771
2023-10-02	1.425	1.533	1.400	1.425	1.425	12,094,857
2023-09-29	1.600	1.600	1.450	1.450	1.450	785,470
2023-09-28	1.700	1.781	1.600	1.700	1.700	960,614
2023-09-27	1.700	1.800	1.575	1.700	1.700	68,559
2023-09-26	1.800	1.800	1.650	1.700	1.700	251,159
2023-09-25	1.850	1.850	1.705	1.850	1.850	12,520
2023-09-22	1.950	2.000	1.700	1.850	1.850	100,179
2023-09-21	1.950	1.956	1.760	1.950	1.950	1,200,000

← NewerPage 13 of 21 · 1,207 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.