East Star Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 4.050 | 4.050 | 3.903 | 4.050 | 4.050 | 376,989 |
| 2022-04-11 | 4.050 | 4.050 | 3.900 | 4.050 | 4.050 | 205,000 |
| 2022-04-08 | 4.100 | 4.120 | 4.000 | 4.050 | 4.050 | 291,018 |
| 2022-04-07 | 3.950 | 4.150 | 3.905 | 4.100 | 4.100 | 1,304,719 |
| 2022-04-06 | 3.700 | 4.017 | 3.690 | 3.950 | 3.950 | 1,047,788 |
| 2022-04-05 | 3.600 | 3.740 | 3.500 | 3.700 | 3.700 | 1,135,906 |
| 2022-04-04 | 3.600 | 3.600 | 3.410 | 3.600 | 3.600 | 300,000 |
| 2022-04-01 | 3.650 | 3.743 | 3.500 | 3.600 | 3.600 | 527,307 |
| 2022-03-31 | 3.775 | 3.900 | 3.500 | 3.650 | 3.650 | 249,712 |
| 2022-03-30 | 3.875 | 3.950 | 3.800 | 3.875 | 3.875 | 417,307 |
| 2022-03-29 | 3.700 | 3.950 | 3.666 | 3.875 | 3.875 | 1,569,384 |
| 2022-03-28 | 3.525 | 3.700 | 3.500 | 3.700 | 3.700 | 2,771,203 |
| 2022-03-25 | 3.600 | 3.600 | 3.507 | 3.525 | 3.525 | 126,385 |
| 2022-03-24 | 3.700 | 3.700 | 3.525 | 3.700 | 3.700 | 50,970 |
| 2022-03-23 | 3.500 | 3.800 | 3.450 | 3.700 | 3.700 | 1,070,682 |
| 2022-03-22 | 3.450 | 3.500 | 3.410 | 3.450 | 3.450 | 271,398 |
| 2022-03-21 | 3.525 | 3.550 | 3.450 | 3.450 | 3.450 | 686,036 |
| 2022-03-18 | 3.525 | 3.525 | 3.450 | 3.525 | 3.525 | 406,631 |
| 2022-03-17 | 3.550 | 3.588 | 3.310 | 3.525 | 3.525 | 970,500 |
| 2022-03-16 | 3.830 | 3.830 | 3.500 | 3.550 | 3.550 | 557,970 |
| 2022-03-15 | 3.875 | 3.875 | 3.758 | 3.875 | 3.875 | 1,412 |
| 2022-03-14 | 3.875 | 3.875 | 3.755 | 3.875 | 3.875 | 152,194 |
| 2022-03-11 | 3.875 | 3.880 | 3.650 | 3.875 | 3.875 | 885,761 |
| 2022-03-10 | 3.755 | 3.875 | 3.755 | 3.875 | 3.875 | 751,552 |
| 2022-03-09 | 3.763 | 3.763 | 3.703 | 3.750 | 3.750 | 284,000 |
| 2022-03-08 | 4.100 | 4.100 | 3.610 | 3.925 | 3.925 | 1,449,205 |
| 2022-03-07 | 4.050 | 4.050 | 3.900 | 4.050 | 4.050 | 44,232 |
| 2022-03-04 | 4.226 | 4.226 | 3.850 | 4.000 | 4.000 | 1,121,336 |
| 2022-03-03 | 4.500 | 4.500 | 4.300 | 4.300 | 4.300 | 174,400 |
| 2022-03-02 | 4.600 | 4.600 | 4.500 | 4.600 | 4.600 | 72,079 |
| 2022-03-01 | 4.550 | 4.670 | 4.500 | 4.600 | 4.600 | 385,949 |
| 2022-02-28 | 4.550 | 4.600 | 4.510 | 4.550 | 4.550 | 218,217 |
| 2022-02-25 | 4.450 | 4.555 | 4.300 | 4.550 | 4.550 | 435,691 |
| 2022-02-24 | 4.640 | 4.640 | 4.400 | 4.450 | 4.450 | 10,869,668 |
| 2022-02-23 | 4.750 | 4.750 | 4.684 | 4.750 | 4.750 | 133,000 |
| 2022-02-22 | 4.750 | 4.750 | 4.600 | 4.750 | 4.750 | 21,740 |
| 2022-02-21 | 4.750 | 4.760 | 4.636 | 4.750 | 4.750 | 96,466 |
| 2022-02-18 | 4.750 | 4.750 | 4.650 | 4.750 | 4.750 | 82,795 |
| 2022-02-17 | 4.750 | 4.789 | 4.660 | 4.750 | 4.750 | 415,569 |
| 2022-02-16 | 4.800 | 4.800 | 4.550 | 4.580 | 4.580 | 1,131,900 |
| 2022-02-15 | 4.900 | 4.933 | 4.800 | 4.900 | 4.900 | 15,808 |
| 2022-02-14 | 4.900 | 4.935 | 4.800 | 4.900 | 4.900 | 81,465 |
| 2022-02-11 | 4.950 | 4.950 | 4.912 | 4.950 | 4.950 | 270,000 |
| 2022-02-10 | 5.022 | 5.022 | 4.900 | 4.950 | 4.950 | 553,133 |
| 2022-02-09 | 5.050 | 5.050 | 5.000 | 5.050 | 5.050 | 2,207,057 |
| 2022-02-08 | 5.050 | 5.050 | 5.000 | 5.050 | 5.050 | 277,127 |
| 2022-02-07 | 5.100 | 5.176 | 4.900 | 5.050 | 5.050 | 826,125 |
| 2022-02-04 | 5.100 | 5.300 | 4.900 | 5.150 | 5.150 | 1,598,711 |
| 2022-02-03 | 5.050 | 5.050 | 4.920 | 5.050 | 5.050 | 139,724 |
| 2022-02-02 | 5.050 | 5.050 | 5.000 | 5.050 | 5.050 | 533,000 |
| 2022-02-01 | 5.050 | 5.088 | 5.010 | 5.050 | 5.050 | 1,903,141 |
| 2022-01-31 | 5.100 | 5.200 | 5.000 | 5.050 | 5.050 | 1,756,537 |
| 2022-01-28 | 5.050 | 5.140 | 5.015 | 5.100 | 5.100 | 656,821 |
| 2022-01-27 | 5.200 | 5.300 | 4.915 | 5.050 | 5.050 | 5,157,423 |
| 2022-01-26 | 5.150 | 5.576 | 4.900 | 5.200 | 5.200 | 11,310,279 |
| 2022-01-25 | 4.800 | 4.995 | 4.800 | 4.900 | 4.900 | 780,000 |
| 2022-01-24 | 5.080 | 5.080 | 4.550 | 4.800 | 4.800 | 1,064,714 |
| 2022-01-21 | 5.050 | 5.150 | 4.920 | 5.150 | 5.150 | 1,494,425 |
| 2022-01-20 | 4.950 | 5.100 | 4.916 | 5.100 | 5.100 | 3,180,213 |
| 2022-01-19 | 5.048 | 5.048 | 4.915 | 4.950 | 4.950 | 554,900 |
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.