East Star Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 1.650 | 1.730 | 1.621 | 1.700 | 1.700 | 1,189,994 |
| 2025-08-11 | 1.650 | 1.650 | 1.556 | 1.650 | 1.650 | 231,694 |
| 2025-08-08 | 1.600 | 1.650 | 1.533 | 1.650 | 1.650 | 678,454 |
| 2025-08-07 | 1.600 | 1.700 | 1.500 | 1.620 | 1.620 | 1,882,818 |
| 2025-08-06 | 1.650 | 1.700 | 1.515 | 1.600 | 1.600 | 894,514 |
| 2025-08-05 | 1.650 | 1.669 | 1.600 | 1.650 | 1.650 | 796,157 |
| 2025-08-04 | 1.650 | 1.700 | 1.600 | 1.650 | 1.650 | 638,324 |
| 2025-08-01 | 1.750 | 1.770 | 1.615 | 1.650 | 1.650 | 2,277,497 |
| 2025-07-31 | 1.900 | 1.900 | 1.655 | 1.750 | 1.750 | 2,907,042 |
| 2025-07-30 | 1.900 | 1.900 | 1.865 | 1.900 | 1.900 | 296,806 |
| 2025-07-29 | 1.900 | 2.000 | 1.800 | 1.900 | 1.900 | 5,506,319 |
| 2025-07-28 | 1.950 | 2.000 | 1.806 | 1.840 | 1.840 | 2,724,956 |
| 2025-07-25 | 1.900 | 2.000 | 1.865 | 1.900 | 1.900 | 892,980 |
| 2025-07-24 | 1.950 | 2.000 | 1.860 | 1.860 | 1.860 | 2,529,945 |
| 2025-07-23 | 1.900 | 2.000 | 1.888 | 1.950 | 1.950 | 2,946,162 |
| 2025-07-22 | 1.850 | 1.985 | 1.800 | 1.900 | 1.900 | 3,474,367 |
| 2025-07-21 | 1.790 | 1.900 | 1.718 | 1.850 | 1.850 | 5,351,048 |
| 2025-07-18 | 1.700 | 1.800 | 1.600 | 1.700 | 1.700 | 2,190,152 |
| 2025-07-17 | 1.700 | 1.735 | 1.610 | 1.700 | 1.700 | 2,221,336 |
| 2025-07-16 | 1.750 | 1.800 | 1.617 | 1.700 | 1.700 | 1,486,101 |
| 2025-07-15 | 1.835 | 1.835 | 1.700 | 1.750 | 1.750 | 3,020,862 |
| 2025-07-14 | 1.850 | 1.868 | 1.800 | 1.820 | 1.820 | 3,479,403 |
| 2025-07-11 | 1.800 | 1.870 | 1.717 | 1.820 | 1.820 | 6,999,792 |
| 2025-07-10 | 1.700 | 1.900 | 1.640 | 1.800 | 1.800 | 4,136,396 |
| 2025-07-09 | 1.560 | 1.749 | 1.560 | 1.680 | 1.680 | 9,609,260 |
| 2025-07-08 | 1.500 | 1.600 | 1.456 | 1.550 | 1.550 | 3,366,345 |
| 2025-07-07 | 1.550 | 1.650 | 1.400 | 1.500 | 1.500 | 8,599,232 |
| 2025-07-04 | 1.425 | 1.600 | 1.400 | 1.550 | 1.550 | 5,305,360 |
| 2025-07-03 | 1.275 | 1.500 | 1.217 | 1.425 | 1.425 | 5,200,617 |
| 2025-07-02 | 1.250 | 1.340 | 1.100 | 1.200 | 1.200 | 5,671,056 |
| 2025-07-01 | 1.275 | 1.350 | 1.215 | 1.250 | 1.250 | 1,455,432 |
| 2025-06-30 | 1.275 | 1.349 | 1.210 | 1.275 | 1.275 | 1,056,479 |
| 2025-06-27 | 1.200 | 1.340 | 1.150 | 1.275 | 1.275 | 9,092,677 |
| 2025-06-26 | 1.250 | 1.284 | 1.100 | 1.200 | 1.200 | 3,024,979 |
| 2025-06-25 | 1.300 | 1.300 | 1.200 | 1.250 | 1.250 | 1,908,192 |
| 2025-06-24 | 1.300 | 1.309 | 1.258 | 1.280 | 1.280 | 937,627 |
| 2025-06-23 | 1.300 | 1.318 | 1.255 | 1.300 | 1.300 | 1,138,127 |
| 2025-06-20 | 1.300 | 1.350 | 1.250 | 1.300 | 1.300 | 1,246,046 |
| 2025-06-19 | 1.300 | 1.320 | 1.250 | 1.300 | 1.300 | 1,111,028 |
| 2025-06-18 | 1.325 | 1.350 | 1.255 | 1.300 | 1.300 | 446,963 |
| 2025-06-17 | 1.320 | 1.350 | 1.320 | 1.320 | 1.320 | 462,846 |
| 2025-06-16 | 1.310 | 1.310 | 1.300 | 1.300 | 1.300 | 488,000 |
| 2025-06-13 | 1.325 | 1.350 | 1.300 | 1.325 | 1.325 | 1,328,108 |
| 2025-06-12 | 1.325 | 1.335 | 1.300 | 1.325 | 1.325 | 1,674,516 |
| 2025-06-11 | 1.325 | 1.350 | 1.306 | 1.325 | 1.325 | 897,248 |
| 2025-06-10 | 1.325 | 1.349 | 1.275 | 1.325 | 1.325 | 2,945,086 |
| 2025-06-09 | 1.325 | 1.340 | 1.301 | 1.325 | 1.325 | 1,431,536 |
| 2025-06-06 | 1.325 | 1.370 | 1.300 | 1.325 | 1.325 | 2,201,179 |
| 2025-06-05 | 1.325 | 1.340 | 1.231 | 1.325 | 1.325 | 3,928,308 |
| 2025-06-04 | 1.400 | 1.400 | 1.300 | 1.325 | 1.325 | 2,279,786 |
| 2025-06-03 | 1.400 | 1.440 | 1.350 | 1.400 | 1.400 | 2,814,468 |
| 2025-06-02 | 1.400 | 1.429 | 1.372 | 1.400 | 1.400 | 1,465,289 |
| 2025-05-30 | 1.400 | 1.450 | 1.400 | 1.400 | 1.400 | 488,322 |
| 2025-05-29 | 1.400 | 1.450 | 1.367 | 1.400 | 1.400 | 616,726 |
| 2025-05-28 | 1.400 | 1.450 | 1.350 | 1.400 | 1.400 | 552,162 |
| 2025-05-27 | 1.400 | 1.429 | 1.350 | 1.400 | 1.400 | 644,014 |
| 2025-05-23 | 1.400 | 1.400 | 1.390 | 1.400 | 1.400 | 100,000 |
| 2025-05-22 | 1.400 | 1.480 | 1.367 | 1.400 | 1.400 | 4,490,615 |
| 2025-05-21 | 1.400 | 1.450 | 1.367 | 1.400 | 1.400 | 121,695 |
| 2025-05-20 | 1.400 | 1.430 | 1.350 | 1.400 | 1.400 | 1,831,503 |
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.