East Star Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	1.950	2.040	1.755	1.950	1.950	435,226
2023-09-19	1.850	1.850	1.700	1.850	1.850	80,335
2023-09-18	1.850	1.850	1.780	1.850	1.850	200,000
2023-09-15	1.850	2.000	1.850	1.850	1.850	265,033
2023-09-14	1.850	1.850	1.850	1.850	1.850	0
2023-09-13	1.900	1.900	1.775	1.850	1.850	236,343
2023-09-12	1.750	2.100	1.700	1.900	1.900	2,369,920
2023-09-11	2.050	2.070	1.700	1.750	1.750	2,743,305
2023-09-08	2.050	2.080	1.913	2.050	2.050	63,587
2023-09-07	2.090	2.090	1.900	2.050	2.050	122,918
2023-09-06	2.200	2.300	2.018	2.150	2.150	294,482
2023-09-05	2.200	2.240	2.200	2.200	2.200	45,273
2023-09-04	2.051	2.051	2.000	2.000	2.000	54,622
2023-09-01	2.200	2.200	2.050	2.200	2.200	110,000
2023-08-31	2.200	2.400	2.000	2.200	2.200	51,718
2023-08-30	2.200	2.200	2.030	2.200	2.200	328,657
2023-08-29	2.200	2.200	2.200	2.200	2.200	0
2023-08-25	2.200	2.200	2.200	2.200	2.200	0
2023-08-24	2.200	2.200	2.070	2.200	2.200	2,433
2023-08-23	2.200	2.400	2.000	2.200	2.200	49,728
2023-08-22	2.200	2.272	2.050	2.200	2.200	310,045
2023-08-21	2.200	2.280	2.020	2.200	2.200	198,139
2023-08-18	2.200	2.290	2.200	2.200	2.200	50,000
2023-08-17	2.200	2.200	2.050	2.200	2.200	150,000
2023-08-16	2.200	2.200	2.000	2.200	2.200	692
2023-08-15	2.100	2.300	2.000	2.200	2.200	636,366
2023-08-14	2.100	2.100	2.100	2.100	2.100	0
2023-08-11	2.100	2.130	2.000	2.100	2.100	348,981
2023-08-10	2.100	2.100	2.100	2.100	2.100	147,727
2023-08-09	2.100	2.200	2.030	2.100	2.100	101,550
2023-08-08	2.400	2.400	2.100	2.100	2.100	1,323,840
2023-08-07	2.200	2.500	2.200	2.400	2.400	467,880
2023-08-04	2.100	2.300	1.930	2.200	2.200	2,901,162
2023-08-03	1.674	2.300	1.674	2.000	2.000	2,969,498
2023-08-02	1.700	1.770	1.617	1.650	1.650	397,661
2023-08-01	1.800	1.840	1.625	1.750	1.750	650,175
2023-07-31	1.800	1.800	1.800	1.800	1.800	0
2023-07-28	1.800	1.800	1.665	1.800	1.800	120,000
2023-07-27	1.800	1.800	1.700	1.800	1.800	612,179
2023-07-26	1.850	1.850	1.850	1.850	1.850	0
2023-07-25	1.769	1.850	1.769	1.850	1.850	425,000
2023-07-24	1.750	1.770	1.750	1.750	1.750	21,000
2023-07-21	1.900	1.900	1.700	1.750	1.750	305,694
2023-07-20	1.900	1.900	1.900	1.900	1.900	0
2023-07-19	1.900	1.900	1.870	1.900	1.900	5,000
2023-07-18	1.900	1.900	1.900	1.900	1.900	0
2023-07-17	1.900	1.900	1.810	1.900	1.900	208,000
2023-07-14	1.900	1.900	1.822	1.900	1.900	182,474
2023-07-13	1.900	2.000	1.820	1.900	1.900	524,566
2023-07-12	1.900	1.984	1.800	1.900	1.900	354,272
2023-07-11	1.900	1.900	1.900	1.900	1.900	0
2023-07-10	1.850	2.000	1.800	1.900	1.900	776,426
2023-07-07	1.850	1.875	1.850	1.850	1.850	147,678
2023-07-06	1.750	1.875	1.750	1.750	1.750	176,059
2023-07-05	1.550	1.900	1.520	1.750	1.750	967,758
2023-07-04	1.525	1.650	1.350	1.550	1.550	1,495,255
2023-07-03	1.525	1.530	1.525	1.525	1.525	31,250
2023-06-30	1.525	1.525	1.453	1.525	1.525	459,156
2023-06-29	1.525	1.525	1.352	1.525	1.525	1,075,396
2023-06-28	1.600	1.600	1.415	1.525	1.525	876,318

← NewerPage 14 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.