East Star Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 3.175 | 3.400 | 3.110 | 3.275 | 3.275 | 1,452,893 |
| 2022-12-30 | 3.125 | 3.200 | 3.051 | 3.175 | 3.175 | 565,717 |
| 2022-12-29 | 3.360 | 3.360 | 3.100 | 3.125 | 3.125 | 1,736,086 |
| 2022-12-28 | 3.150 | 3.570 | 3.000 | 3.400 | 3.400 | 1,015,205 |
| 2022-12-23 | 3.150 | 3.200 | 3.150 | 3.150 | 3.150 | 696,080 |
| 2022-12-22 | 3.100 | 3.180 | 3.100 | 3.100 | 3.100 | 264,925 |
| 2022-12-21 | 3.000 | 3.180 | 2.964 | 3.075 | 3.075 | 315,386 |
| 2022-12-20 | 3.050 | 3.054 | 2.936 | 3.000 | 3.000 | 1,039,053 |
| 2022-12-19 | 3.050 | 3.075 | 2.900 | 3.050 | 3.050 | 1,135,912 |
| 2022-12-16 | 3.100 | 3.120 | 3.000 | 3.050 | 3.050 | 585,053 |
| 2022-12-15 | 3.050 | 3.200 | 3.000 | 3.100 | 3.100 | 1,273,764 |
| 2022-12-14 | 3.300 | 3.300 | 3.000 | 3.050 | 3.050 | 2,026,679 |
| 2022-12-13 | 3.622 | 3.622 | 3.200 | 3.450 | 3.450 | 2,544,413 |
| 2022-12-12 | 3.425 | 3.790 | 3.220 | 3.700 | 3.700 | 3,765,171 |
| 2022-12-09 | 2.950 | 3.489 | 2.900 | 3.425 | 3.425 | 3,154,386 |
| 2022-12-08 | 3.050 | 3.110 | 2.921 | 2.950 | 2.950 | 1,715,374 |
| 2022-12-07 | 3.275 | 3.350 | 2.903 | 3.050 | 3.050 | 1,570,069 |
| 2022-12-06 | 3.025 | 3.350 | 2.953 | 3.275 | 3.275 | 3,313,906 |
| 2022-12-05 | 2.925 | 3.095 | 2.888 | 3.025 | 3.025 | 1,570,644 |
| 2022-12-02 | 2.925 | 2.925 | 2.925 | 2.925 | 2.925 | 0 |
| 2022-12-01 | 2.974 | 2.974 | 2.800 | 2.850 | 2.850 | 860,681 |
| 2022-11-30 | 2.975 | 2.975 | 2.910 | 2.975 | 2.975 | 251,597 |
| 2022-11-29 | 2.950 | 3.100 | 2.855 | 2.975 | 2.975 | 2,639,924 |
| 2022-11-28 | 3.350 | 3.400 | 2.810 | 2.950 | 2.950 | 8,208,552 |
| 2022-11-25 | 3.425 | 3.425 | 3.275 | 3.350 | 3.350 | 1,008,785 |
| 2022-11-24 | 3.550 | 3.600 | 3.400 | 3.450 | 3.450 | 2,039,558 |
| 2022-11-23 | 3.550 | 3.550 | 3.500 | 3.550 | 3.550 | 438,210 |
| 2022-11-22 | 3.639 | 3.639 | 3.500 | 3.550 | 3.550 | 637,102 |
| 2022-11-21 | 3.650 | 3.700 | 3.600 | 3.650 | 3.650 | 62,000 |
| 2022-11-18 | 3.650 | 3.650 | 3.600 | 3.650 | 3.650 | 235,803 |
| 2022-11-17 | 3.750 | 3.900 | 3.550 | 3.700 | 3.700 | 2,071,719 |
| 2022-11-16 | 3.700 | 3.788 | 3.612 | 3.700 | 3.700 | 631,003 |
| 2022-11-15 | 4.100 | 4.300 | 3.600 | 3.700 | 3.700 | 4,368,918 |
| 2022-11-14 | 4.150 | 4.300 | 3.900 | 4.100 | 4.100 | 243,378 |
| 2022-11-11 | 4.000 | 4.282 | 3.800 | 4.150 | 4.150 | 383,611 |
| 2022-11-10 | 4.000 | 4.176 | 3.850 | 4.000 | 4.000 | 513,229 |
| 2022-11-09 | 3.950 | 4.200 | 3.610 | 4.000 | 4.000 | 733,521 |
| 2022-11-08 | 4.300 | 4.500 | 3.812 | 3.900 | 3.900 | 1,771,566 |
| 2022-11-07 | 4.200 | 4.500 | 4.125 | 4.300 | 4.300 | 487,648 |
| 2022-11-04 | 4.050 | 4.300 | 4.050 | 4.200 | 4.200 | 585,315 |
| 2022-11-03 | 4.150 | 4.300 | 3.900 | 4.050 | 4.050 | 867,022 |
| 2022-11-02 | 4.250 | 4.400 | 4.020 | 4.150 | 4.150 | 221,489 |
| 2022-11-01 | 4.100 | 4.400 | 4.002 | 4.250 | 4.250 | 1,106,908 |
| 2022-10-31 | 4.000 | 4.200 | 3.902 | 4.100 | 4.100 | 553,788 |
| 2022-10-28 | 4.050 | 4.160 | 3.910 | 4.000 | 4.000 | 356,331 |
| 2022-10-27 | 4.000 | 4.180 | 3.952 | 4.050 | 4.050 | 500,770 |
| 2022-10-26 | 4.000 | 4.100 | 3.931 | 4.000 | 4.000 | 211,676 |
| 2022-10-25 | 4.100 | 4.200 | 3.941 | 4.000 | 4.000 | 379,052 |
| 2022-10-24 | 4.100 | 4.100 | 4.000 | 4.100 | 4.100 | 119,947 |
| 2022-10-21 | 4.100 | 4.100 | 4.000 | 4.100 | 4.100 | 237,673 |
| 2022-10-20 | 4.100 | 4.100 | 4.000 | 4.100 | 4.100 | 39,617 |
| 2022-10-19 | 4.100 | 4.100 | 4.000 | 4.100 | 4.100 | 42,500 |
| 2022-10-18 | 4.100 | 4.200 | 4.010 | 4.100 | 4.100 | 597,710 |
| 2022-10-17 | 4.340 | 4.340 | 4.037 | 4.100 | 4.100 | 1,120,589 |
| 2022-10-14 | 4.400 | 4.500 | 4.300 | 4.400 | 4.400 | 351,695 |
| 2022-10-13 | 4.400 | 4.500 | 4.300 | 4.400 | 4.400 | 75 |
| 2022-10-12 | 4.600 | 4.800 | 4.300 | 4.370 | 4.370 | 1,433,842 |
| 2022-10-11 | 4.550 | 4.600 | 4.400 | 4.500 | 4.500 | 362,518 |
| 2022-10-10 | 4.550 | 4.600 | 4.415 | 4.550 | 4.550 | 186,430 |
| 2022-10-07 | 4.500 | 4.700 | 4.455 | 4.550 | 4.550 | 628,987 |
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.