East Star Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1.725 | 1.740 | 1.681 | 1.725 | 1.725 | 1,682,257 |
| 2025-11-04 | 1.725 | 1.750 | 1.681 | 1.725 | 1.725 | 226,178 |
| 2025-11-03 | 1.675 | 1.800 | 1.650 | 1.725 | 1.725 | 2,177,989 |
| 2025-10-31 | 1.850 | 1.900 | 1.625 | 1.675 | 1.675 | 3,117,803 |
| 2025-10-30 | 1.850 | 1.850 | 1.725 | 1.850 | 1.850 | 1,487,158 |
| 2025-10-29 | 1.850 | 1.990 | 1.765 | 1.850 | 1.850 | 542,647 |
| 2025-10-28 | 1.850 | 2.000 | 1.700 | 1.930 | 1.930 | 3,762,740 |
| 2025-10-27 | 1.850 | 1.920 | 1.766 | 1.850 | 1.850 | 1,140,663 |
| 2025-10-24 | 1.850 | 2.100 | 1.850 | 1.850 | 1.850 | 405,332 |
| 2025-10-23 | 1.850 | 1.948 | 1.850 | 1.850 | 1.850 | 306,272 |
| 2025-10-22 | 1.850 | 1.900 | 1.722 | 1.850 | 1.850 | 1,405,822 |
| 2025-10-21 | 2.150 | 2.210 | 1.810 | 1.860 | 1.860 | 3,448,915 |
| 2025-10-20 | 2.000 | 2.048 | 1.955 | 2.000 | 2.000 | 1,719,755 |
| 2025-10-17 | 2.100 | 2.170 | 1.920 | 2.000 | 2.000 | 2,029,326 |
| 2025-10-16 | 2.000 | 2.100 | 2.000 | 2.100 | 2.100 | 1,388,026 |
| 2025-10-15 | 2.200 | 2.300 | 2.000 | 2.090 | 2.090 | 3,908,742 |
| 2025-10-14 | 2.250 | 2.319 | 2.100 | 2.200 | 2.200 | 2,265,416 |
| 2025-10-13 | 1.900 | 2.400 | 1.800 | 2.250 | 2.250 | 6,565,731 |
| 2025-10-10 | 1.900 | 2.000 | 1.855 | 1.900 | 1.900 | 1,711,269 |
| 2025-10-09 | 2.050 | 2.100 | 1.800 | 2.000 | 2.000 | 2,534,014 |
| 2025-10-08 | 1.950 | 2.200 | 1.878 | 2.050 | 2.050 | 2,055,739 |
| 2025-10-07 | 1.950 | 1.960 | 1.867 | 1.900 | 1.900 | 1,878,429 |
| 2025-10-06 | 1.950 | 1.990 | 1.867 | 1.950 | 1.950 | 2,547,733 |
| 2025-10-03 | 1.950 | 2.070 | 1.900 | 1.950 | 1.950 | 57,142 |
| 2025-10-02 | 1.950 | 2.080 | 1.800 | 1.950 | 1.950 | 721,140 |
| 2025-10-01 | 1.950 | 1.989 | 1.820 | 1.820 | 1.820 | 1,318,810 |
| 2025-09-30 | 1.900 | 2.100 | 1.800 | 1.950 | 1.950 | 5,091,242 |
| 2025-09-29 | 1.850 | 2.000 | 1.800 | 1.900 | 1.900 | 2,111,720 |
| 2025-09-26 | 1.700 | 1.900 | 1.632 | 1.800 | 1.800 | 3,519,483 |
| 2025-09-25 | 1.750 | 1.835 | 1.700 | 1.700 | 1.700 | 749,548 |
| 2025-09-24 | 1.750 | 1.800 | 1.700 | 1.750 | 1.750 | 395,227 |
| 2025-09-23 | 1.750 | 1.750 | 1.711 | 1.750 | 1.750 | 128,808 |
| 2025-09-22 | 1.800 | 1.800 | 1.700 | 1.750 | 1.750 | 688,803 |
| 2025-09-19 | 1.800 | 1.849 | 1.725 | 1.800 | 1.800 | 550,000 |
| 2025-09-18 | 1.800 | 1.800 | 1.720 | 1.800 | 1.800 | 519,231 |
| 2025-09-17 | 1.800 | 1.860 | 1.732 | 1.800 | 1.800 | 31,455 |
| 2025-09-16 | 1.850 | 2.100 | 1.700 | 1.800 | 1.800 | 2,700,787 |
| 2025-09-15 | 1.750 | 1.870 | 1.645 | 1.750 | 1.750 | 637,553 |
| 2025-09-12 | 1.750 | 1.900 | 1.600 | 1.750 | 1.750 | 721,526 |
| 2025-09-11 | 1.700 | 1.870 | 1.651 | 1.720 | 1.720 | 577,233 |
| 2025-09-10 | 1.700 | 1.800 | 1.600 | 1.720 | 1.720 | 2,246,643 |
| 2025-09-09 | 1.700 | 1.800 | 1.612 | 1.700 | 1.700 | 98,681 |
| 2025-09-08 | 1.700 | 1.800 | 1.600 | 1.700 | 1.700 | 297,326 |
| 2025-09-05 | 1.700 | 1.770 | 1.658 | 1.700 | 1.700 | 717,796 |
| 2025-09-04 | 1.800 | 1.900 | 1.655 | 1.700 | 1.700 | 3,335,235 |
| 2025-09-03 | 1.850 | 2.000 | 1.700 | 1.800 | 1.800 | 3,107,146 |
| 2025-09-02 | 1.850 | 2.000 | 1.700 | 1.850 | 1.850 | 1,243,359 |
| 2025-09-01 | 1.950 | 2.000 | 1.800 | 1.850 | 1.850 | 1,543,875 |
| 2025-08-29 | 2.000 | 2.100 | 1.800 | 1.950 | 1.950 | 781,342 |
| 2025-08-28 | 1.950 | 2.100 | 1.800 | 2.000 | 2.000 | 950,733 |
| 2025-08-27 | 1.750 | 2.100 | 1.700 | 1.950 | 1.950 | 10,170,359 |
| 2025-08-26 | 1.750 | 1.750 | 1.660 | 1.750 | 1.750 | 1,693,999 |
| 2025-08-22 | 1.750 | 1.869 | 1.710 | 1.750 | 1.750 | 631,770 |
| 2025-08-21 | 1.750 | 1.890 | 1.677 | 1.750 | 1.750 | 1,031,070 |
| 2025-08-20 | 1.750 | 1.750 | 1.677 | 1.750 | 1.750 | 359,333 |
| 2025-08-19 | 1.750 | 1.790 | 1.661 | 1.750 | 1.750 | 205,486 |
| 2025-08-18 | 1.600 | 1.800 | 1.520 | 1.750 | 1.750 | 2,794,297 |
| 2025-08-15 | 1.650 | 1.690 | 1.550 | 1.600 | 1.600 | 364,415 |
| 2025-08-14 | 1.650 | 1.699 | 1.550 | 1.650 | 1.650 | 112,336 |
| 2025-08-13 | 1.700 | 1.800 | 1.600 | 1.600 | 1.600 | 784,065 |
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.