East Star Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 3,400 |
| 2025-05-16 | 1.400 | 1.439 | 1.362 | 1.400 | 1.400 | 142,365 |
| 2025-05-15 | 1.500 | 1.500 | 1.362 | 1.450 | 1.450 | 1,286,504 |
| 2025-05-14 | 1.500 | 1.570 | 1.355 | 1.375 | 1.375 | 5,143,419 |
| 2025-05-13 | 1.479 | 1.479 | 1.425 | 1.425 | 1.425 | 1,431,644 |
| 2025-05-12 | 1.425 | 1.479 | 1.400 | 1.425 | 1.425 | 1,081,296 |
| 2025-05-09 | 1.425 | 1.480 | 1.400 | 1.425 | 1.425 | 1,206,593 |
| 2025-05-08 | 1.425 | 1.500 | 1.350 | 1.425 | 1.425 | 3,059,651 |
| 2025-05-07 | 1.425 | 1.490 | 1.420 | 1.425 | 1.425 | 995,417 |
| 2025-05-06 | 1.470 | 1.470 | 1.385 | 1.425 | 1.425 | 2,728,736 |
| 2025-05-02 | 1.425 | 1.467 | 1.381 | 1.425 | 1.425 | 870,839 |
| 2025-05-01 | 1.475 | 1.500 | 1.350 | 1.425 | 1.425 | 1,660,134 |
| 2025-04-30 | 1.500 | 1.500 | 1.300 | 1.400 | 1.400 | 5,305,429 |
| 2025-04-29 | 1.500 | 1.600 | 1.433 | 1.600 | 1.600 | 1,700,407 |
| 2025-04-28 | 1.650 | 1.800 | 1.400 | 1.500 | 1.500 | 4,710,502 |
| 2025-04-25 | 1.300 | 1.600 | 1.200 | 1.450 | 1.450 | 4,729,336 |
| 2025-04-24 | 1.300 | 1.500 | 1.220 | 1.300 | 1.300 | 1,829,429 |
| 2025-04-23 | 1.350 | 1.400 | 1.200 | 1.300 | 1.300 | 3,077,341 |
| 2025-04-22 | 1.100 | 1.400 | 1.010 | 1.400 | 1.400 | 4,708,519 |
| 2025-04-17 | 1.000 | 1.135 | 1.000 | 1.100 | 1.100 | 1,627,599 |
| 2025-04-16 | 0.975 | 1.050 | 0.900 | 0.975 | 0.975 | 236,821 |
| 2025-04-15 | 0.925 | 1.050 | 0.900 | 0.900 | 0.900 | 805,823 |
| 2025-04-14 | 0.900 | 0.950 | 0.867 | 0.900 | 0.900 | 1,469,562 |
| 2025-04-11 | 0.900 | 0.925 | 0.875 | 0.900 | 0.900 | 526,464 |
| 2025-04-10 | 0.900 | 0.940 | 0.900 | 0.900 | 0.900 | 850,000 |
| 2025-04-09 | 0.900 | 0.950 | 0.850 | 0.900 | 0.900 | 101,286 |
| 2025-04-08 | 0.894 | 0.934 | 0.894 | 0.900 | 0.900 | 1,466,821 |
| 2025-04-07 | 0.875 | 0.875 | 0.850 | 0.875 | 0.875 | 972,398 |
| 2025-04-04 | 0.925 | 0.967 | 0.850 | 0.925 | 0.925 | 2,194,774 |
| 2025-04-03 | 0.950 | 0.980 | 0.852 | 0.925 | 0.925 | 178,246 |
| 2025-04-02 | 0.975 | 1.000 | 0.941 | 0.975 | 0.975 | 14,606 |
| 2025-04-01 | 1.000 | 1.050 | 0.933 | 0.975 | 0.975 | 1,007,723 |
| 2025-03-31 | 1.050 | 1.090 | 1.000 | 1.000 | 1.000 | 727,368 |
| 2025-03-28 | 0.975 | 1.070 | 0.900 | 1.050 | 1.050 | 2,706,100 |
| 2025-03-27 | 0.975 | 1.000 | 0.900 | 0.975 | 0.975 | 103,499 |
| 2025-03-26 | 0.900 | 0.900 | 0.882 | 0.882 | 0.882 | 315 |
| 2025-03-25 | 0.975 | 0.975 | 0.902 | 0.975 | 0.975 | 696,265 |
| 2025-03-24 | 0.950 | 1.015 | 0.924 | 0.975 | 0.975 | 674,348 |
| 2025-03-21 | 0.975 | 1.020 | 0.924 | 0.975 | 0.975 | 1,761,905 |
| 2025-03-20 | 0.875 | 1.020 | 0.850 | 0.975 | 0.975 | 4,521,332 |
| 2025-03-19 | 0.875 | 0.875 | 0.834 | 0.875 | 0.875 | 1,539,307 |
| 2025-03-18 | 0.875 | 0.875 | 0.812 | 0.875 | 0.875 | 1,391,303 |
| 2025-03-17 | 0.875 | 0.875 | 0.853 | 0.875 | 0.875 | 222,280 |
| 2025-03-14 | 0.875 | 0.900 | 0.853 | 0.875 | 0.875 | 1,602,721 |
| 2025-03-13 | 0.875 | 0.875 | 0.850 | 0.875 | 0.875 | 2,444,367 |
| 2025-03-12 | 0.900 | 0.948 | 0.873 | 0.900 | 0.900 | 239,037 |
| 2025-03-11 | 0.900 | 0.919 | 0.871 | 0.900 | 0.900 | 846,278 |
| 2025-03-10 | 0.900 | 0.950 | 0.866 | 0.900 | 0.900 | 458,480 |
| 2025-03-07 | 0.910 | 0.910 | 0.900 | 0.900 | 0.900 | 1,802,930 |
| 2025-03-06 | 0.925 | 0.925 | 0.911 | 0.925 | 0.925 | 354,973 |
| 2025-03-05 | 0.925 | 0.940 | 0.925 | 0.925 | 0.925 | 285,000 |
| 2025-03-04 | 0.994 | 0.994 | 0.910 | 0.925 | 0.925 | 1,359,443 |
| 2025-03-03 | 1.025 | 1.050 | 0.961 | 1.000 | 1.000 | 940,816 |
| 2025-02-28 | 1.050 | 1.100 | 0.973 | 1.025 | 1.025 | 1,276,110 |
| 2025-02-27 | 1.050 | 1.050 | 0.938 | 1.035 | 1.035 | 7,545,214 |
| 2025-02-26 | 1.050 | 1.085 | 1.010 | 1.050 | 1.050 | 3,983,115 |
| 2025-02-25 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 1,965,138 |
| 2025-02-24 | 1.075 | 1.139 | 1.000 | 1.050 | 1.050 | 1,630,254 |
| 2025-02-21 | 1.075 | 1.178 | 1.050 | 1.075 | 1.075 | 6,185,061 |
| 2025-02-20 | 1.075 | 1.200 | 1.067 | 1.075 | 1.075 | 4,746,063 |
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.