East Star Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-28 | 3.075 | 3.150 | 3.000 | 3.150 | 3.150 | 653,791 |
| 2023-03-27 | 2.925 | 3.095 | 2.840 | 3.075 | 3.075 | 2,202,390 |
| 2023-03-24 | 2.925 | 2.925 | 2.840 | 2.925 | 2.925 | 251,237 |
| 2023-03-23 | 2.925 | 2.925 | 2.914 | 2.925 | 2.925 | 234,858 |
| 2023-03-22 | 2.940 | 2.940 | 2.903 | 2.925 | 2.925 | 373,439 |
| 2023-03-21 | 3.000 | 3.050 | 2.950 | 3.000 | 3.000 | 384,950 |
| 2023-03-20 | 2.950 | 2.950 | 2.900 | 2.950 | 2.950 | 205,099 |
| 2023-03-17 | 2.950 | 2.950 | 2.948 | 2.950 | 2.950 | 169,635 |
| 2023-03-16 | 2.950 | 2.950 | 2.900 | 2.950 | 2.950 | 6,837 |
| 2023-03-15 | 2.950 | 2.975 | 2.915 | 2.975 | 2.975 | 115,534 |
| 2023-03-14 | 3.000 | 3.000 | 2.950 | 2.950 | 2.950 | 100,350 |
| 2023-03-13 | 3.005 | 3.005 | 2.900 | 3.000 | 3.000 | 1,152,874 |
| 2023-03-10 | 3.050 | 3.150 | 3.000 | 3.050 | 3.050 | 10,180 |
| 2023-03-09 | 3.067 | 3.067 | 2.915 | 3.000 | 3.000 | 1,210,256 |
| 2023-03-08 | 3.155 | 3.155 | 3.067 | 3.125 | 3.125 | 359,653 |
| 2023-03-07 | 3.150 | 3.200 | 3.084 | 3.175 | 3.175 | 1,610,667 |
| 2023-03-06 | 3.175 | 3.180 | 3.150 | 3.150 | 3.150 | 31,476 |
| 2023-03-03 | 3.350 | 3.350 | 3.060 | 3.350 | 3.350 | 2,686,755 |
| 2023-03-02 | 3.450 | 3.475 | 3.350 | 3.375 | 3.375 | 757,905 |
| 2023-03-01 | 3.375 | 3.450 | 3.300 | 3.450 | 3.450 | 1,726,236 |
| 2023-02-28 | 3.375 | 3.395 | 3.350 | 3.375 | 3.375 | 423,659 |
| 2023-02-27 | 3.375 | 3.375 | 3.300 | 3.375 | 3.375 | 320,000 |
| 2023-02-24 | 3.375 | 3.380 | 3.350 | 3.375 | 3.375 | 230,839 |
| 2023-02-23 | 3.375 | 3.430 | 3.350 | 3.375 | 3.375 | 85,260 |
| 2023-02-22 | 3.400 | 3.400 | 3.350 | 3.375 | 3.375 | 149,123 |
| 2023-02-21 | 3.650 | 3.650 | 3.400 | 3.430 | 3.430 | 592,071 |
| 2023-02-20 | 3.600 | 3.600 | 3.500 | 3.550 | 3.550 | 180,261 |
| 2023-02-17 | 3.650 | 3.664 | 3.600 | 3.650 | 3.650 | 625,793 |
| 2023-02-16 | 3.700 | 3.700 | 3.600 | 3.650 | 3.650 | 1,207,273 |
| 2023-02-15 | 3.750 | 3.750 | 3.630 | 3.750 | 3.750 | 22,844 |
| 2023-02-14 | 3.844 | 3.844 | 3.700 | 3.800 | 3.800 | 1,335,715 |
| 2023-02-13 | 4.445 | 4.445 | 3.804 | 3.900 | 3.900 | 3,474,441 |
| 2023-02-10 | 4.404 | 4.500 | 4.404 | 4.500 | 4.500 | 1,006,035 |
| 2023-02-09 | 4.325 | 4.600 | 4.300 | 4.400 | 4.400 | 3,386,123 |
| 2023-02-08 | 5.000 | 5.060 | 4.300 | 4.325 | 4.325 | 4,385,225 |
| 2023-02-07 | 5.000 | 5.024 | 4.900 | 5.000 | 5.000 | 187,372 |
| 2023-02-06 | 4.950 | 5.100 | 4.800 | 5.000 | 5.000 | 3,599,755 |
| 2023-02-03 | 4.800 | 5.100 | 4.800 | 4.950 | 4.950 | 4,142,841 |
| 2023-02-02 | 4.500 | 4.950 | 4.003 | 4.750 | 4.750 | 6,930,404 |
| 2023-02-01 | 3.800 | 4.646 | 3.728 | 4.600 | 4.600 | 10,594,097 |
| 2023-01-31 | 3.500 | 3.875 | 3.477 | 3.800 | 3.800 | 3,144,856 |
| 2023-01-30 | 3.450 | 3.700 | 3.400 | 3.500 | 3.500 | 948,223 |
| 2023-01-27 | 3.350 | 3.600 | 3.310 | 3.450 | 3.450 | 619,602 |
| 2023-01-26 | 3.475 | 3.490 | 3.330 | 3.350 | 3.350 | 1,073,562 |
| 2023-01-25 | 3.750 | 3.900 | 3.400 | 3.475 | 3.475 | 5,332,341 |
| 2023-01-24 | 3.400 | 3.465 | 3.400 | 3.425 | 3.425 | 1,076,658 |
| 2023-01-23 | 3.450 | 3.500 | 3.250 | 3.450 | 3.450 | 1,192,711 |
| 2023-01-20 | 3.367 | 3.700 | 3.367 | 3.450 | 3.450 | 2,154,529 |
| 2023-01-19 | 3.300 | 3.610 | 3.250 | 3.610 | 3.610 | 627,914 |
| 2023-01-18 | 3.350 | 3.400 | 3.150 | 3.300 | 3.300 | 1,302,073 |
| 2023-01-17 | 3.400 | 3.430 | 3.310 | 3.350 | 3.350 | 704,401 |
| 2023-01-16 | 3.450 | 3.600 | 3.200 | 3.400 | 3.400 | 1,381,878 |
| 2023-01-13 | 3.500 | 3.600 | 3.300 | 3.450 | 3.450 | 273,674 |
| 2023-01-12 | 3.550 | 3.558 | 3.400 | 3.500 | 3.500 | 573,880 |
| 2023-01-11 | 3.894 | 3.894 | 3.500 | 3.550 | 3.550 | 3,459,382 |
| 2023-01-10 | 3.750 | 3.940 | 3.500 | 3.900 | 3.900 | 2,081,560 |
| 2023-01-09 | 3.450 | 3.800 | 3.300 | 3.750 | 3.750 | 1,318,210 |
| 2023-01-06 | 3.500 | 3.700 | 3.450 | 3.450 | 3.450 | 1,710,876 |
| 2023-01-05 | 3.350 | 3.500 | 3.202 | 3.500 | 3.500 | 1,561,110 |
| 2023-01-04 | 3.275 | 3.370 | 3.165 | 3.350 | 3.350 | 1,348,108 |
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.