East Star Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 3.802 | 3.802 | 3.700 | 3.800 | 3.800 | 1,373,542 |
| 2022-07-11 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 253,041 |
| 2022-07-08 | 4.050 | 4.050 | 3.933 | 4.050 | 4.050 | 321,330 |
| 2022-07-07 | 4.050 | 4.160 | 3.900 | 4.050 | 4.050 | 2,324,439 |
| 2022-07-06 | 3.855 | 4.200 | 3.855 | 4.050 | 4.050 | 748,872 |
| 2022-07-05 | 3.700 | 3.900 | 3.700 | 3.700 | 3.700 | 1,639,353 |
| 2022-07-04 | 3.700 | 3.700 | 3.544 | 3.700 | 3.700 | 1,159,592 |
| 2022-07-01 | 3.550 | 3.700 | 3.400 | 3.600 | 3.600 | 1,361,814 |
| 2022-06-30 | 3.825 | 3.825 | 3.550 | 3.550 | 3.550 | 440,018 |
| 2022-06-29 | 3.845 | 3.845 | 3.733 | 3.800 | 3.800 | 1,152,307 |
| 2022-06-28 | 3.948 | 3.948 | 3.800 | 3.850 | 3.850 | 665,056 |
| 2022-06-27 | 3.950 | 3.978 | 3.906 | 3.950 | 3.950 | 633,091 |
| 2022-06-24 | 4.100 | 4.100 | 3.900 | 3.950 | 3.950 | 3,972,557 |
| 2022-06-23 | 4.150 | 4.289 | 4.060 | 4.100 | 4.100 | 802,718 |
| 2022-06-22 | 4.050 | 4.250 | 4.005 | 4.150 | 4.150 | 1,175,360 |
| 2022-06-21 | 4.700 | 4.700 | 4.010 | 4.050 | 4.050 | 2,200,907 |
| 2022-06-20 | 4.800 | 4.800 | 4.600 | 4.750 | 4.750 | 507,097 |
| 2022-06-17 | 4.800 | 4.875 | 4.715 | 4.800 | 4.800 | 1,996,481 |
| 2022-06-16 | 5.000 | 5.000 | 4.750 | 4.800 | 4.800 | 303,061 |
| 2022-06-15 | 5.000 | 5.050 | 4.855 | 5.050 | 5.050 | 1,063,903 |
| 2022-06-14 | 5.100 | 5.130 | 4.855 | 5.000 | 5.000 | 219,451 |
| 2022-06-13 | 5.350 | 5.366 | 5.000 | 5.100 | 5.100 | 1,293,565 |
| 2022-06-10 | 5.700 | 5.700 | 5.300 | 5.350 | 5.350 | 1,527,795 |
| 2022-06-09 | 5.700 | 5.780 | 5.600 | 5.700 | 5.700 | 1,716,489 |
| 2022-06-08 | 5.560 | 6.000 | 5.560 | 5.700 | 5.700 | 2,354,228 |
| 2022-06-07 | 5.750 | 5.900 | 5.400 | 5.550 | 5.550 | 1,835,885 |
| 2022-06-06 | 5.170 | 6.000 | 5.170 | 5.750 | 5.750 | 6,086,388 |
| 2022-06-01 | 4.550 | 5.300 | 4.500 | 5.100 | 5.100 | 4,351,818 |
| 2022-05-31 | 4.300 | 4.707 | 4.300 | 4.550 | 4.550 | 3,503,015 |
| 2022-05-30 | 4.050 | 4.400 | 3.975 | 4.300 | 4.300 | 3,269,437 |
| 2022-05-27 | 4.050 | 4.200 | 4.000 | 4.050 | 4.050 | 2,472,304 |
| 2022-05-26 | 3.900 | 4.200 | 3.830 | 4.200 | 4.200 | 1,700,069 |
| 2022-05-25 | 3.750 | 4.000 | 3.650 | 3.900 | 3.900 | 2,751,109 |
| 2022-05-24 | 4.000 | 4.000 | 3.710 | 3.750 | 3.750 | 1,456,957 |
| 2022-05-23 | 3.975 | 4.080 | 3.900 | 4.080 | 4.080 | 614,032 |
| 2022-05-20 | 3.875 | 3.975 | 3.850 | 3.975 | 3.975 | 521,103 |
| 2022-05-19 | 3.900 | 4.100 | 3.875 | 3.875 | 3.875 | 486,138 |
| 2022-05-18 | 4.000 | 4.280 | 3.800 | 3.900 | 3.900 | 3,915,857 |
| 2022-05-17 | 4.050 | 4.056 | 3.802 | 3.900 | 3.900 | 1,632,212 |
| 2022-05-16 | 4.590 | 4.590 | 3.560 | 4.050 | 4.050 | 6,654,532 |
| 2022-05-13 | 4.700 | 4.700 | 4.425 | 4.600 | 4.600 | 1,966,873 |
| 2022-05-12 | 4.850 | 4.850 | 4.650 | 4.850 | 4.850 | 157,531 |
| 2022-05-11 | 5.050 | 5.100 | 4.800 | 4.900 | 4.900 | 576,201 |
| 2022-05-10 | 5.240 | 5.240 | 4.750 | 5.050 | 5.050 | 922,380 |
| 2022-05-09 | 5.624 | 5.624 | 5.118 | 5.250 | 5.250 | 896,590 |
| 2022-05-06 | 5.820 | 5.820 | 5.600 | 5.800 | 5.800 | 868,477 |
| 2022-05-05 | 6.100 | 6.100 | 5.710 | 5.850 | 5.850 | 728,091 |
| 2022-05-04 | 6.100 | 6.225 | 6.000 | 6.100 | 6.100 | 1,949,198 |
| 2022-05-03 | 5.400 | 6.400 | 5.370 | 6.050 | 6.050 | 5,636,039 |
| 2022-04-29 | 5.450 | 5.600 | 5.350 | 5.400 | 5.400 | 1,933,313 |
| 2022-04-28 | 5.550 | 5.565 | 5.250 | 5.450 | 5.450 | 519,617 |
| 2022-04-27 | 5.700 | 5.800 | 5.500 | 5.550 | 5.550 | 1,587,713 |
| 2022-04-26 | 5.500 | 5.800 | 5.320 | 5.700 | 5.700 | 5,301,620 |
| 2022-04-25 | 5.120 | 5.900 | 5.120 | 5.600 | 5.600 | 5,506,335 |
| 2022-04-22 | 5.350 | 5.500 | 5.000 | 5.100 | 5.100 | 1,092,959 |
| 2022-04-21 | 5.050 | 5.500 | 5.050 | 5.300 | 5.300 | 3,095,179 |
| 2022-04-20 | 5.150 | 5.250 | 4.700 | 5.000 | 5.000 | 1,887,786 |
| 2022-04-19 | 4.800 | 5.200 | 4.800 | 5.150 | 5.150 | 2,154,765 |
| 2022-04-14 | 4.250 | 4.800 | 4.200 | 4.750 | 4.750 | 2,410,176 |
| 2022-04-13 | 4.150 | 4.300 | 4.040 | 4.250 | 4.250 | 1,171,646 |
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.