East Star Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.100 | 1.200 | 1.000 | 1.100 | 1.100 | 550,335 |
| 2024-11-21 | 1.100 | 1.187 | 1.100 | 1.100 | 1.100 | 516,229 |
| 2024-11-20 | 1.100 | 1.100 | 1.010 | 1.100 | 1.100 | 224,824 |
| 2024-11-19 | 1.110 | 1.110 | 1.061 | 1.100 | 1.100 | 426,716 |
| 2024-11-18 | 1.200 | 1.200 | 1.199 | 1.200 | 1.200 | 540 |
| 2024-11-15 | 1.200 | 1.240 | 1.110 | 1.200 | 1.200 | 980,094 |
| 2024-11-14 | 1.150 | 1.200 | 1.150 | 1.200 | 1.200 | 390,000 |
| 2024-11-13 | 1.100 | 1.150 | 1.079 | 1.100 | 1.100 | 613,048 |
| 2024-11-12 | 1.100 | 1.100 | 1.077 | 1.100 | 1.100 | 211,498 |
| 2024-11-11 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 500,000 |
| 2024-11-08 | 1.150 | 1.150 | 1.055 | 1.075 | 1.075 | 1,701,112 |
| 2024-11-07 | 1.150 | 1.190 | 1.150 | 1.150 | 1.150 | 580,000 |
| 2024-11-06 | 1.200 | 1.200 | 1.150 | 1.150 | 1.150 | 6,000 |
| 2024-11-05 | 1.150 | 1.200 | 1.100 | 1.200 | 1.200 | 52,074 |
| 2024-11-04 | 1.150 | 1.190 | 1.150 | 1.150 | 1.150 | 200,000 |
| 2024-11-01 | 1.184 | 1.184 | 1.107 | 1.150 | 1.150 | 454,351 |
| 2024-10-31 | 1.200 | 1.300 | 1.100 | 1.200 | 1.200 | 717,199 |
| 2024-10-30 | 1.200 | 1.300 | 1.184 | 1.200 | 1.200 | 264,178 |
| 2024-10-29 | 1.200 | 1.200 | 1.112 | 1.200 | 1.200 | 898,103 |
| 2024-10-28 | 1.175 | 1.200 | 1.000 | 1.125 | 1.125 | 9,491,900 |
| 2024-10-25 | 1.250 | 1.254 | 1.100 | 1.175 | 1.175 | 1,899,407 |
| 2024-10-24 | 1.250 | 1.254 | 1.248 | 1.250 | 1.250 | 516,187 |
| 2024-10-23 | 1.250 | 1.250 | 1.191 | 1.250 | 1.250 | 1,220,000 |
| 2024-10-22 | 1.250 | 1.270 | 1.200 | 1.250 | 1.250 | 3,043,480 |
| 2024-10-21 | 1.200 | 1.300 | 1.100 | 1.200 | 1.200 | 1,960,819 |
| 2024-10-18 | 1.200 | 1.265 | 1.100 | 1.200 | 1.200 | 1,123,675 |
| 2024-10-17 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-10-16 | 1.200 | 1.210 | 1.200 | 1.200 | 1.200 | 19,325 |
| 2024-10-15 | 1.200 | 1.200 | 1.135 | 1.200 | 1.200 | 708,352 |
| 2024-10-14 | 1.250 | 1.298 | 1.185 | 1.250 | 1.250 | 326,201 |
| 2024-10-11 | 1.200 | 1.310 | 1.100 | 1.250 | 1.250 | 2,070,921 |
| 2024-10-10 | 1.200 | 1.300 | 1.100 | 1.200 | 1.200 | 350,777 |
| 2024-10-09 | 1.200 | 1.300 | 1.125 | 1.200 | 1.200 | 414,526 |
| 2024-10-08 | 1.100 | 1.380 | 1.100 | 1.200 | 1.200 | 4,074,619 |
| 2024-10-07 | 1.189 | 1.189 | 1.020 | 1.150 | 1.150 | 4,055,420 |
| 2024-10-04 | 1.100 | 1.300 | 0.900 | 1.225 | 1.225 | 39,246,359 |
| 2024-10-03 | 1.100 | 1.200 | 1.000 | 1.100 | 1.100 | 230,017 |
| 2024-10-02 | 1.100 | 1.150 | 1.004 | 1.100 | 1.100 | 294,016 |
| 2024-10-01 | 1.100 | 1.200 | 1.000 | 1.100 | 1.100 | 898,779 |
| 2024-09-30 | 1.510 | 1.510 | 1.002 | 1.100 | 1.100 | 4,926,292 |
| 2024-09-27 | 1.800 | 1.830 | 1.600 | 1.695 | 1.695 | 1,249,373 |
| 2024-09-26 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-09-25 | 1.850 | 1.900 | 1.700 | 1.800 | 1.800 | 60,052 |
| 2024-09-24 | 1.850 | 1.900 | 1.800 | 1.850 | 1.850 | 740,434 |
| 2024-09-23 | 1.850 | 1.850 | 1.815 | 1.850 | 1.850 | 209,339 |
| 2024-09-20 | 1.850 | 1.900 | 1.815 | 1.850 | 1.850 | 334,718 |
| 2024-09-19 | 2.000 | 2.000 | 1.820 | 1.850 | 1.850 | 1,047,811 |
| 2024-09-18 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 0 |
| 2024-09-17 | 2.050 | 2.050 | 1.910 | 2.050 | 2.050 | 724,890 |
| 2024-09-16 | 2.150 | 2.175 | 2.100 | 2.100 | 2.100 | 1,874,221 |
| 2024-09-13 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 0 |
| 2024-09-12 | 2.200 | 2.300 | 2.100 | 2.200 | 2.200 | 141,973 |
| 2024-09-11 | 2.200 | 2.200 | 2.100 | 2.200 | 2.200 | 216 |
| 2024-09-10 | 2.200 | 2.200 | 2.100 | 2.200 | 2.200 | 34,365 |
| 2024-09-09 | 2.200 | 2.200 | 2.104 | 2.200 | 2.200 | 171,387 |
| 2024-09-06 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2024-09-05 | 2.200 | 2.300 | 2.110 | 2.200 | 2.200 | 525,129 |
| 2024-09-04 | 2.200 | 2.216 | 2.100 | 2.200 | 2.200 | 309,171 |
| 2024-09-03 | 2.200 | 2.300 | 2.100 | 2.200 | 2.200 | 1,474,709 |
| 2024-09-02 | 2.200 | 2.200 | 2.125 | 2.200 | 2.200 | 6,335 |
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.