East Star Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	1.650	1.650	1.520	1.625	1.625	491,346
2023-06-26	1.750	1.750	1.654	1.750	1.750	31,793
2023-06-23	1.700	1.850	1.650	1.750	1.750	1,052,929
2023-06-22	1.825	1.900	1.600	1.700	1.700	327,296
2023-06-21	1.900	2.000	1.750	1.825	1.825	110,213
2023-06-20	1.925	2.000	1.760	1.900	1.900	171,855
2023-06-19	2.300	2.300	1.800	1.925	1.925	1,967,024
2023-06-16	2.802	2.802	2.002	2.300	2.300	3,666,097
2023-06-15	2.900	2.900	2.890	2.900	2.900	33,067
2023-06-14	2.977	2.977	2.850	2.900	2.900	635,048
2023-06-13	3.000	3.000	2.932	3.000	3.000	186,003
2023-06-12	3.100	3.169	2.950	3.050	3.050	175,784
2023-06-09	3.000	3.200	3.000	3.100	3.100	660,522
2023-06-08	3.000	3.078	3.000	3.000	3.000	257,133
2023-06-07	2.950	3.066	2.905	3.000	3.000	374,640
2023-06-06	2.950	3.000	2.900	2.950	2.950	200,400
2023-06-05	2.950	3.000	2.900	2.950	2.950	119,427
2023-06-02	2.997	2.997	2.900	2.950	2.950	184,805
2023-06-01	3.025	3.025	3.000	3.025	3.025	88,249
2023-05-31	3.050	3.050	3.000	3.050	3.050	9,258
2023-05-30	3.050	3.050	3.050	3.050	3.050	0
2023-05-26	3.050	3.100	2.950	3.050	3.050	934,204
2023-05-25	3.080	3.080	3.000	3.050	3.050	62,179
2023-05-24	3.100	3.100	3.000	3.100	3.100	42,739
2023-05-23	3.150	3.150	3.123	3.150	3.150	50,000
2023-05-22	3.150	3.150	3.150	3.150	3.150	0
2023-05-19	3.150	3.150	3.100	3.150	3.150	36,774
2023-05-18	3.150	3.150	3.100	3.150	3.150	228,939
2023-05-17	3.150	3.150	3.100	3.150	3.150	288,564
2023-05-16	3.225	3.500	3.120	3.150	3.150	1,938,414
2023-05-15	2.850	3.335	2.850	3.325	3.325	1,857,897
2023-05-12	2.750	2.750	2.650	2.750	2.750	43,000
2023-05-11	2.792	2.800	2.792	2.800	2.800	80,063
2023-05-10	2.750	2.750	2.720	2.750	2.750	127,617
2023-05-09	2.920	2.920	2.718	2.800	2.800	489,014
2023-05-05	2.925	3.000	2.850	2.925	2.925	42,228
2023-05-04	2.550	2.996	2.525	2.925	2.925	1,754,187
2023-05-03	2.650	2.750	2.510	2.550	2.550	2,387,492
2023-05-02	2.675	2.750	2.600	2.650	2.650	273,638
2023-04-28	2.675	2.675	2.648	2.675	2.675	67,425
2023-04-27	2.690	2.690	2.600	2.675	2.675	300,151
2023-04-26	2.950	3.000	2.620	2.750	2.750	890,826
2023-04-25	2.950	2.970	2.900	2.950	2.950	413,732
2023-04-24	2.950	2.950	2.900	2.950	2.950	450,209
2023-04-21	2.950	2.950	2.900	2.950	2.950	379,047
2023-04-20	2.950	2.950	2.900	2.950	2.950	453,990
2023-04-19	3.025	3.100	2.980	3.025	3.025	105,300
2023-04-18	3.025	3.085	2.950	3.025	3.025	441,938
2023-04-17	2.950	3.040	2.900	3.025	3.025	1,150,456
2023-04-14	2.925	2.950	2.860	2.950	2.950	698,071
2023-04-13	2.925	2.925	2.850	2.925	2.925	424,449
2023-04-12	2.950	2.950	2.950	2.950	2.950	0
2023-04-11	2.950	2.950	2.881	2.950	2.950	204,631
2023-04-06	2.950	2.950	2.950	2.950	2.950	10,656
2023-04-05	2.925	2.950	2.900	2.950	2.950	156,560
2023-04-04	2.980	2.980	2.903	2.925	2.925	336,321
2023-04-03	3.067	3.067	2.850	3.000	3.000	1,080,771
2023-03-31	3.150	3.250	3.000	3.050	3.050	1,360,497
2023-03-30	3.150	3.150	3.060	3.150	3.150	542,035
2023-03-29	3.150	3.150	3.050	3.150	3.150	630,000

← NewerPage 15 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.