East Star Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 4.600 | 4.700 | 4.300 | 4.500 | 4.500 | 912,725 |
| 2022-10-05 | 4.500 | 4.600 | 4.490 | 4.600 | 4.600 | 328,030 |
| 2022-10-04 | 4.650 | 4.800 | 4.400 | 4.500 | 4.500 | 919,414 |
| 2022-10-03 | 4.750 | 5.000 | 4.530 | 4.650 | 4.650 | 528,923 |
| 2022-09-30 | 4.650 | 4.900 | 4.556 | 4.750 | 4.750 | 600,594 |
| 2022-09-29 | 4.880 | 4.880 | 4.550 | 4.650 | 4.650 | 798,966 |
| 2022-09-28 | 5.050 | 5.050 | 4.800 | 4.900 | 4.900 | 464,252 |
| 2022-09-27 | 5.200 | 5.290 | 5.000 | 5.150 | 5.150 | 783,593 |
| 2022-09-26 | 5.550 | 5.590 | 5.024 | 5.200 | 5.200 | 1,120,122 |
| 2022-09-23 | 5.425 | 5.630 | 5.425 | 5.550 | 5.550 | 1,150,784 |
| 2022-09-22 | 5.400 | 5.500 | 5.260 | 5.400 | 5.400 | 864,670 |
| 2022-09-21 | 5.400 | 5.428 | 5.312 | 5.400 | 5.400 | 628,675 |
| 2022-09-20 | 5.350 | 5.500 | 5.300 | 5.400 | 5.400 | 335,587 |
| 2022-09-16 | 5.600 | 5.700 | 5.300 | 5.400 | 5.400 | 510,202 |
| 2022-09-15 | 5.650 | 5.725 | 5.500 | 5.650 | 5.650 | 648,198 |
| 2022-09-14 | 5.500 | 5.900 | 5.460 | 5.650 | 5.650 | 1,121,995 |
| 2022-09-13 | 5.375 | 5.900 | 5.375 | 5.700 | 5.700 | 2,513,863 |
| 2022-09-12 | 5.100 | 5.375 | 5.000 | 5.250 | 5.250 | 1,695,421 |
| 2022-09-09 | 5.200 | 5.200 | 5.000 | 5.100 | 5.100 | 862,036 |
| 2022-09-08 | 5.150 | 5.400 | 5.100 | 5.250 | 5.250 | 1,118,354 |
| 2022-09-07 | 5.400 | 5.500 | 5.000 | 5.150 | 5.150 | 1,187,913 |
| 2022-09-06 | 4.900 | 5.500 | 4.800 | 5.400 | 5.400 | 2,611,002 |
| 2022-09-05 | 4.900 | 5.000 | 4.800 | 4.900 | 4.900 | 834,575 |
| 2022-09-02 | 5.150 | 5.200 | 4.800 | 4.900 | 4.900 | 548,038 |
| 2022-09-01 | 5.150 | 5.300 | 5.000 | 5.150 | 5.150 | 57,219 |
| 2022-08-31 | 5.350 | 5.500 | 5.000 | 5.150 | 5.150 | 1,239,520 |
| 2022-08-30 | 5.350 | 5.500 | 5.150 | 5.300 | 5.300 | 531,392 |
| 2022-08-26 | 5.100 | 5.600 | 5.080 | 5.350 | 5.350 | 5,416,626 |
| 2022-08-25 | 4.660 | 5.400 | 4.660 | 5.100 | 5.100 | 2,787,091 |
| 2022-08-24 | 4.500 | 4.700 | 4.300 | 4.500 | 4.500 | 1,027,715 |
| 2022-08-23 | 4.400 | 4.700 | 4.300 | 4.500 | 4.500 | 1,450,953 |
| 2022-08-22 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 9,963 |
| 2022-08-19 | 4.500 | 4.500 | 4.320 | 4.400 | 4.400 | 454,724 |
| 2022-08-18 | 4.500 | 5.000 | 4.400 | 4.500 | 4.500 | 1,549,731 |
| 2022-08-17 | 4.450 | 4.600 | 4.355 | 4.550 | 4.550 | 1,659,472 |
| 2022-08-16 | 4.450 | 4.600 | 4.361 | 4.450 | 4.450 | 301,936 |
| 2022-08-15 | 4.450 | 4.600 | 4.300 | 4.450 | 4.450 | 711,200 |
| 2022-08-12 | 4.500 | 4.600 | 4.300 | 4.400 | 4.400 | 329,538 |
| 2022-08-11 | 4.500 | 4.600 | 4.400 | 4.500 | 4.500 | 257,240 |
| 2022-08-10 | 4.500 | 4.600 | 4.500 | 4.500 | 4.500 | 8,634 |
| 2022-08-09 | 4.500 | 4.600 | 4.432 | 4.500 | 4.500 | 463,795 |
| 2022-08-08 | 4.600 | 4.900 | 4.422 | 4.500 | 4.500 | 532,202 |
| 2022-08-05 | 4.600 | 4.600 | 4.500 | 4.600 | 4.600 | 55,000 |
| 2022-08-04 | 4.600 | 4.600 | 4.500 | 4.600 | 4.600 | 209,000 |
| 2022-08-03 | 4.650 | 4.800 | 4.500 | 4.600 | 4.600 | 533,100 |
| 2022-08-02 | 4.694 | 4.694 | 4.500 | 4.650 | 4.650 | 521,659 |
| 2022-08-01 | 4.700 | 4.900 | 4.690 | 4.700 | 4.700 | 138,028 |
| 2022-07-29 | 4.600 | 4.900 | 4.551 | 4.750 | 4.750 | 695,776 |
| 2022-07-28 | 4.500 | 5.200 | 4.500 | 4.800 | 4.800 | 1,508,255 |
| 2022-07-27 | 4.100 | 4.510 | 4.030 | 4.300 | 4.300 | 1,071,372 |
| 2022-07-26 | 4.000 | 4.200 | 4.000 | 4.100 | 4.100 | 653,529 |
| 2022-07-25 | 3.750 | 4.200 | 3.700 | 4.000 | 4.000 | 1,791,794 |
| 2022-07-22 | 3.750 | 3.895 | 3.750 | 3.750 | 3.750 | 185,729 |
| 2022-07-21 | 3.700 | 3.900 | 3.670 | 3.700 | 3.700 | 2,332,259 |
| 2022-07-20 | 3.700 | 3.700 | 3.660 | 3.700 | 3.700 | 49,751 |
| 2022-07-19 | 3.700 | 3.700 | 3.531 | 3.700 | 3.700 | 49,500 |
| 2022-07-18 | 3.650 | 3.700 | 3.525 | 3.700 | 3.700 | 389,494 |
| 2022-07-15 | 3.650 | 3.800 | 3.500 | 3.650 | 3.650 | 17,291 |
| 2022-07-14 | 3.700 | 3.800 | 3.520 | 3.650 | 3.650 | 131,526 |
| 2022-07-13 | 3.790 | 3.790 | 3.500 | 3.700 | 3.700 | 555,074 |
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.