East Star Resources PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	1.184	1.184	1.010	1.075	1.075	3,805,590
2025-02-18	1.150	1.300	1.100	1.200	1.200	694,977
2025-02-17	1.418	1.418	1.100	1.150	1.150	8,833,204
2025-02-14	1.500	1.540	1.350	1.350	1.350	1,103,005
2025-02-13	1.400	1.600	1.337	1.500	1.500	6,036,489
2025-02-12	1.450	1.500	1.300	1.400	1.400	3,080,809
2025-02-11	1.450	1.700	1.410	1.450	1.450	6,118,246
2025-02-10	1.250	1.600	1.200	1.450	1.450	8,234,582
2025-02-07	1.225	1.300	1.155	1.250	1.250	1,918,376
2025-02-06	1.240	1.240	1.169	1.225	1.225	350,000
2025-02-05	1.250	1.300	1.200	1.250	1.250	186,138
2025-02-04	1.250	1.300	1.210	1.250	1.250	317,394
2025-02-03	1.275	1.300	1.150	1.200	1.200	501,315
2025-01-31	1.275	1.350	1.200	1.275	1.275	200,246
2025-01-30	1.275	1.289	1.206	1.275	1.275	507,173
2025-01-29	1.200	1.289	1.180	1.275	1.275	925,599
2025-01-28	1.275	1.300	1.166	1.200	1.200	2,320,296
2025-01-27	1.325	1.350	1.210	1.275	1.275	3,551,141
2025-01-24	1.280	1.400	1.280	1.325	1.325	11,836,703
2025-01-23	1.200	1.300	1.150	1.200	1.200	153,659
2025-01-22	1.150	1.200	1.150	1.200	1.200	1,376,054
2025-01-21	1.250	1.300	1.150	1.150	1.150	834,455
2025-01-20	1.275	1.300	1.206	1.250	1.250	2,016,009
2025-01-17	1.325	1.349	1.260	1.275	1.275	1,370,782
2025-01-16	1.375	1.400	1.250	1.325	1.325	1,205,833
2025-01-15	1.375	1.440	1.279	1.375	1.375	497,251
2025-01-14	1.250	1.385	1.200	1.375	1.375	1,156,154
2025-01-13	1.325	1.340	1.200	1.250	1.250	1,663,998
2025-01-10	1.375	1.425	1.200	1.325	1.325	3,262,175
2025-01-09	1.150	1.500	1.100	1.375	1.375	4,941,902
2025-01-08	1.150	1.174	1.146	1.150	1.150	515,000
2025-01-07	1.150	1.150	1.146	1.150	1.150	400,000
2025-01-06	1.150	1.200	1.100	1.150	1.150	314,241
2025-01-03	1.150	1.150	1.148	1.150	1.150	175,042
2025-01-02	1.150	1.185	1.150	1.150	1.150	183,799
2024-12-31	1.150	1.150	1.150	1.150	1.150	0
2024-12-30	1.175	1.175	1.050	1.050	1.050	3,576,615
2024-12-27	1.150	1.200	1.100	1.100	1.100	2,020,082
2024-12-24	1.150	1.200	1.150	1.150	1.150	911
2024-12-23	1.150	1.150	1.135	1.150	1.150	709,543
2024-12-20	1.175	1.175	1.155	1.175	1.175	76,998
2024-12-19	1.175	1.203	1.175	1.175	1.175	205,943
2024-12-18	1.250	1.269	1.153	1.175	1.175	1,760,438
2024-12-17	1.300	1.300	1.200	1.250	1.250	2,145,092
2024-12-16	1.320	1.320	1.290	1.290	1.290	348,585
2024-12-13	1.325	1.325	1.280	1.325	1.325	515,985
2024-12-12	1.290	1.290	1.267	1.280	1.280	304,448
2024-12-11	1.325	1.325	1.250	1.325	1.325	505,251
2024-12-10	1.300	1.400	1.250	1.325	1.325	482,335
2024-12-09	1.240	1.400	1.240	1.300	1.300	5,026,762
2024-12-06	1.225	1.300	1.150	1.150	1.150	495,543
2024-12-05	1.250	1.400	1.176	1.225	1.225	1,995,199
2024-12-04	1.250	1.400	1.175	1.250	1.250	602,475
2024-12-03	1.250	1.400	1.175	1.250	1.250	132,530
2024-12-02	1.150	1.400	1.100	1.250	1.250	4,128,059
2024-11-29	1.100	1.145	1.060	1.100	1.100	192,833
2024-11-28	1.100	1.200	1.100	1.100	1.100	22,738
2024-11-27	1.100	1.100	1.100	1.100	1.100	0
2024-11-26	1.100	1.200	1.000	1.100	1.100	8,984
2024-11-25	1.100	1.100	1.100	1.100	1.100	0

← NewerPage 8 of 21 · 1,206 trading daysOlder →

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.