Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
East Star Resources (EST) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2025 | 3.65p | 4.10p | 3.50p | 3.65p | 982522 |
| 23/12/2025 | 3.35p | 3.80p | 3.27p | 3.65p | 2789103 |
| 22/12/2025 | 3.75p | 3.89p | 3.20p | 3.50p | 11489972 |
| 19/12/2025 | 3.80p | 4.12p | 3.60p | 3.70p | 2640072 |
| 18/12/2025 | 3.95p | 3.99p | 3.70p | 3.80p | 3715569 |
| 17/12/2025 | 4.10p | 4.40p | 3.90p | 4.00p | 4849971 |
| 16/12/2025 | 3.90p | 4.14p | 3.50p | 4.10p | 8403681 |
| 15/12/2025 | 3.80p | 4.30p | 3.70p | 3.92p | 10976249 |
| 12/12/2025 | 3.75p | 4.08p | 3.65p | 3.85p | 20343004 |
| 11/12/2025 | 3.50p | 3.90p | 3.20p | 3.75p | 20214614 |
| 10/12/2025 | 2.95p | 3.10p | 2.80p | 2.95p | 2566524 |
| 09/12/2025 | 2.95p | 3.07p | 2.86p | 2.95p | 1374218 |
| 08/12/2025 | 2.95p | 2.99p | 2.84p | 2.95p | 1179101 |
| 05/12/2025 | 2.90p | 3.10p | 2.82p | 2.95p | 4546870 |
| 04/12/2025 | 2.80p | 3.00p | 2.70p | 2.90p | 2432804 |
| 03/12/2025 | 2.80p | 2.90p | 2.60p | 2.80p | 2817806 |
| 02/12/2025 | 2.90p | 3.07p | 2.70p | 2.80p | 5089387 |
| 01/12/2025 | 2.15p | 3.00p | 2.10p | 2.90p | 10390902 |
| 28/11/2025 | 2.30p | 2.30p | 2.10p | 2.12p | 1233607 |
| 27/11/2025 | 2.30p | 2.40p | 2.11p | 2.30p | 1983217 |
| 26/11/2025 | 2.10p | 2.37p | 2.10p | 2.30p | 4119522 |
| 25/11/2025 | 2.03p | 2.10p | 1.98p | 2.05p | 1495668 |
| 24/11/2025 | 2.03p | 2.10p | 1.96p | 2.03p | 1066930 |
| 21/11/2025 | 2.10p | 2.10p | 1.90p | 2.03p | 4138850 |
| 20/11/2025 | 2.10p | 2.20p | 2.00p | 2.10p | 1271755 |
| 19/11/2025 | 2.15p | 2.27p | 2.00p | 2.10p | 3506904 |
| 18/11/2025 | 2.40p | 2.50p | 2.00p | 2.15p | 6231037 |
| 17/11/2025 | 2.30p | 2.50p | 2.20p | 2.40p | 2821762 |
| 14/11/2025 | 2.40p | 2.44p | 2.20p | 2.30p | 6429742 |
| 13/11/2025 | 2.50p | 3.10p | 2.30p | 2.44p | 24863128 |
| 12/11/2025 | 2.00p | 2.05p | 1.93p | 2.00p | 1413168 |
| 11/11/2025 | 1.90p | 2.30p | 1.90p | 2.00p | 8929664 |
| 10/11/2025 | 1.85p | 1.97p | 1.85p | 1.90p | 167647 |
| 07/11/2025 | 1.73p | 1.90p | 1.65p | 1.85p | 1821181 |
| 06/11/2025 | 1.73p | 1.77p | 1.69p | 1.73p | 1093468 |
| 05/11/2025 | 1.73p | 1.74p | 1.68p | 1.73p | 1682257 |
| 04/11/2025 | 1.73p | 1.75p | 1.68p | 1.73p | 226178 |
| 03/11/2025 | 1.68p | 1.80p | 1.65p | 1.73p | 2177989 |
| 31/10/2025 | 1.85p | 1.90p | 1.63p | 1.68p | 3117803 |
| 30/10/2025 | 1.85p | 1.85p | 1.73p | 1.85p | 1487158 |
| 29/10/2025 | 1.85p | 1.99p | 1.77p | 1.85p | 542647 |
| 28/10/2025 | 1.85p | 2.00p | 1.70p | 1.93p | 3762741 |
| 27/10/2025 | 1.85p | 1.92p | 1.77p | 1.85p | 1140663 |
| 24/10/2025 | 1.85p | 2.10p | 1.85p | 1.85p | 405332 |
| 23/10/2025 | 1.85p | 1.95p | 1.85p | 1.85p | 306272 |
| 22/10/2025 | 1.85p | 1.90p | 1.72p | 1.85p | 1405823 |
| 21/10/2025 | 2.15p | 2.21p | 1.81p | 1.86p | 3448915 |
| 20/10/2025 | 2.00p | 2.05p | 1.96p | 2.00p | 1719755 |
| 17/10/2025 | 2.10p | 2.17p | 1.92p | 2.00p | 2029326 |
| 16/10/2025 | 1.95p | 2.10p | 1.95p | 2.10p | 1388026 |
| 15/10/2025 | 2.20p | 2.30p | 2.00p | 2.09p | 3158069 |
| 14/10/2025 | 2.25p | 2.32p | 2.10p | 2.20p | 2265415 |
| 13/10/2025 | 1.90p | 2.40p | 1.80p | 2.25p | 6565731 |
| 10/10/2025 | 1.90p | 2.00p | 1.86p | 1.90p | 1711269 |
| 09/10/2025 | 2.05p | 2.10p | 1.80p | 2.00p | 2534014 |
| 08/10/2025 | 1.95p | 2.20p | 1.88p | 2.05p | 2055739 |
| 07/10/2025 | 1.95p | 1.96p | 1.87p | 1.90p | 1878429 |
| 06/10/2025 | 1.95p | 1.99p | 1.87p | 1.95p | 2547733 |
| 03/10/2025 | 1.95p | 2.07p | 1.90p | 1.95p | 57142 |
| 02/10/2025 | 1.95p | 2.08p | 1.80p | 1.95p | 721141 |
| 01/10/2025 | 1.95p | 1.99p | 1.82p | 1.82p | 1318810 |
| 30/09/2025 | 1.90p | 2.10p | 1.80p | 1.95p | 5091243 |
| 29/09/2025 | 1.85p | 2.00p | 1.80p | 1.90p | 2111721 |
| 26/09/2025 | 1.70p | 1.90p | 1.63p | 1.80p | 3519483 |
| 25/09/2025 | 1.75p | 1.84p | 1.70p | 1.70p | 749548 |
| 24/09/2025 | 1.75p | 1.80p | 1.70p | 1.75p | 395228 |
| 23/09/2025 | 1.75p | 1.75p | 1.71p | 1.75p | 128808 |
| 22/09/2025 | 1.80p | 1.80p | 1.70p | 1.75p | 688802 |
| 19/09/2025 | 1.80p | 1.85p | 1.73p | 1.80p | 550000 |
| 18/09/2025 | 1.80p | 1.80p | 1.72p | 1.80p | 519231 |
| 17/09/2025 | 1.80p | 1.86p | 1.73p | 1.80p | 31455 |
| 16/09/2025 | 1.75p | 1.75p | 1.75p | 1.80p | 2700786 |
| 15/09/2025 | 1.75p | 1.87p | 1.65p | 1.75p | 637553 |
| 12/09/2025 | 1.75p | 1.90p | 1.60p | 1.75p | 721527 |
| 11/09/2025 | 1.70p | 1.72p | 1.70p | 1.72p | 577233 |
| 10/09/2025 | 1.70p | 1.80p | 1.60p | 1.72p | 1546645 |
| 09/09/2025 | 1.70p | 1.80p | 1.61p | 1.70p | 98682 |
| 08/09/2025 | 1.70p | 1.80p | 1.60p | 1.70p | 297327 |
| 05/09/2025 | 1.70p | 1.77p | 1.66p | 1.70p | 717796 |
| 04/09/2025 | 1.80p | 1.90p | 1.66p | 1.70p | 3335236 |
| 03/09/2025 | 1.85p | 2.00p | 1.70p | 1.80p | 2415096 |
| 02/09/2025 | 1.85p | 2.00p | 1.70p | 1.85p | 1243359 |
| 01/09/2025 | 1.95p | 2.00p | 1.80p | 1.85p | 1543875 |
| 29/08/2025 | 2.00p | 2.10p | 1.80p | 1.95p | 781343 |
| 28/08/2025 | 1.95p | 2.10p | 1.80p | 2.00p | 950734 |
| 27/08/2025 | 1.75p | 2.10p | 1.70p | 1.95p | 9320360 |
| 26/08/2025 | 1.75p | 1.80p | 1.66p | 1.75p | 1693999 |
| 22/08/2025 | 1.75p | 1.87p | 1.71p | 1.75p | 631770 |
| 21/08/2025 | 1.75p | 1.89p | 1.68p | 1.75p | 1031070 |
| 20/08/2025 | 1.75p | 1.75p | 1.68p | 1.75p | 359333 |
| 19/08/2025 | 1.75p | 1.79p | 1.66p | 1.75p | 205486 |
| 18/08/2025 | 1.60p | 1.80p | 1.52p | 1.75p | 2794297 |
| 15/08/2025 | 1.65p | 1.69p | 1.55p | 1.60p | 364415 |
| 14/08/2025 | 1.65p | 1.70p | 1.55p | 1.65p | 112336 |
| 13/08/2025 | 1.70p | 1.80p | 1.60p | 1.60p | 784065 |
| 12/08/2025 | 1.65p | 1.73p | 1.62p | 1.70p | 1189994 |
| 11/08/2025 | 1.65p | 1.65p | 1.56p | 1.65p | 231694 |
| 08/08/2025 | 1.60p | 1.65p | 1.53p | 1.65p | 678454 |
| 07/08/2025 | 1.60p | 1.70p | 1.50p | 1.62p | 1882820 |
| 06/08/2025 | 1.65p | 1.70p | 1.52p | 1.60p | 894514 |
| 05/08/2025 | 1.65p | 1.67p | 1.60p | 1.65p | 796157 |
| 04/08/2025 | 1.65p | 1.70p | 1.60p | 1.65p | 638325 |
| 01/08/2025 | 1.75p | 1.77p | 1.62p | 1.65p | 2277498 |
| 31/07/2025 | 1.90p | 1.90p | 1.66p | 1.75p | 2907043 |
| 30/07/2025 | 1.90p | 1.90p | 1.87p | 1.90p | 296806 |
| 29/07/2025 | 1.90p | 2.00p | 1.80p | 1.90p | 5506319 |
| 28/07/2025 | 1.95p | 2.00p | 1.83p | 1.84p | 1124957 |
| 25/07/2025 | 1.90p | 2.00p | 1.87p | 1.90p | 892980 |
| 24/07/2025 | 1.95p | 2.00p | 1.86p | 1.86p | 2529945 |
| 23/07/2025 | 1.90p | 2.00p | 1.89p | 1.95p | 2946164 |
| 22/07/2025 | 1.85p | 1.99p | 1.80p | 1.90p | 3474368 |
| 21/07/2025 | 1.70p | 1.90p | 1.70p | 1.85p | 4982433 |
| 18/07/2025 | 1.70p | 1.80p | 1.60p | 1.70p | 2190152 |
| 17/07/2025 | 1.70p | 1.74p | 1.61p | 1.70p | 2221336 |
| 16/07/2025 | 1.75p | 1.80p | 1.62p | 1.70p | 1486101 |
| 15/07/2025 | 1.85p | 1.85p | 1.70p | 1.75p | 3020863 |
| 14/07/2025 | 1.85p | 1.87p | 1.80p | 1.82p | 3479403 |
| 11/07/2025 | 1.80p | 1.87p | 1.72p | 1.82p | 4624792 |
| 10/07/2025 | 1.70p | 1.90p | 1.64p | 1.80p | 4136397 |
| 09/07/2025 | 1.55p | 1.75p | 1.55p | 1.68p | 9609260 |
| 08/07/2025 | 1.50p | 1.60p | 1.46p | 1.55p | 3366345 |
| 07/07/2025 | 1.55p | 1.65p | 1.40p | 1.50p | 8599233 |
| 04/07/2025 | 1.43p | 1.60p | 1.40p | 1.55p | 5305360 |
| 03/07/2025 | 1.28p | 1.50p | 1.22p | 1.43p | 5200617 |
| 02/07/2025 | 1.25p | 1.34p | 1.10p | 1.20p | 5671057 |
| 01/07/2025 | 1.28p | 1.35p | 1.22p | 1.25p | 1455432 |
| 30/06/2025 | 1.28p | 1.35p | 1.21p | 1.28p | 1056479 |
| 27/06/2025 | 1.20p | 1.34p | 1.15p | 1.28p | 9092678 |
| 26/06/2025 | 1.25p | 1.28p | 1.10p | 1.20p | 3024979 |
| 25/06/2025 | 1.30p | 1.30p | 1.20p | 1.25p | 1908193 |
| 24/06/2025 | 1.30p | 1.31p | 1.26p | 1.28p | 937627 |
| 23/06/2025 | 1.30p | 1.32p | 1.26p | 1.30p | 1138127 |
| 20/06/2025 | 1.30p | 1.35p | 1.25p | 1.30p | 1246047 |
| 19/06/2025 | 1.30p | 1.32p | 1.25p | 1.30p | 1111028 |
| 18/06/2025 | 1.33p | 1.35p | 1.26p | 1.30p | 446963 |
| 17/06/2025 | 1.30p | 1.35p | 1.30p | 1.32p | 462846 |
| 16/06/2025 | 1.33p | 1.33p | 1.30p | 1.30p | 488000 |
| 13/06/2025 | 1.33p | 1.35p | 1.30p | 1.33p | 1328108 |
| 12/06/2025 | 1.33p | 1.34p | 1.30p | 1.33p | 1674516 |
| 11/06/2025 | 1.33p | 1.35p | 1.31p | 1.33p | 897248 |
| 10/06/2025 | 1.33p | 1.35p | 1.28p | 1.33p | 2945086 |
| 09/06/2025 | 1.33p | 1.34p | 1.30p | 1.33p | 1431536 |
| 06/06/2025 | 1.33p | 1.37p | 1.30p | 1.33p | 2201179 |
| 05/06/2025 | 1.33p | 1.34p | 1.23p | 1.33p | 3928308 |
| 04/06/2025 | 1.40p | 1.40p | 1.30p | 1.33p | 2279787 |
| 03/06/2025 | 1.40p | 1.44p | 1.35p | 1.40p | 2814468 |
| 02/06/2025 | 1.40p | 1.43p | 1.37p | 1.40p | 1465289 |
| 30/05/2025 | 1.40p | 1.45p | 1.40p | 1.40p | 488322 |
| 29/05/2025 | 1.40p | 1.45p | 1.37p | 1.40p | 616726 |
| 28/05/2025 | 1.40p | 1.45p | 1.35p | 1.40p | 552162 |
| 27/05/2025 | 1.40p | 1.43p | 1.35p | 1.40p | 644014 |
| 23/05/2025 | 1.40p | 1.40p | 1.39p | 1.40p | 100000 |
| 22/05/2025 | 1.40p | 1.48p | 1.37p | 1.40p | 4490615 |
| 21/05/2025 | 1.40p | 1.45p | 1.37p | 1.40p | 121695 |
| 20/05/2025 | 1.40p | 1.43p | 1.35p | 1.40p | 831504 |
| 19/05/2025 | 1.40p | 1.40p | 1.35p | 1.35p | 3400 |
| 16/05/2025 | 1.40p | 1.44p | 1.36p | 1.40p | 142365 |
| 15/05/2025 | 1.50p | 1.50p | 1.36p | 1.45p | 1286504 |
| 14/05/2025 | 1.50p | 1.57p | 1.36p | 1.38p | 4143420 |
| 13/05/2025 | 1.50p | 1.50p | 1.43p | 1.43p | 1431644 |
| 12/05/2025 | 1.43p | 1.48p | 1.40p | 1.43p | 581296 |
| 09/05/2025 | 1.43p | 1.48p | 1.40p | 1.43p | 1206593 |
| 08/05/2025 | 1.43p | 1.50p | 1.35p | 1.43p | 3059651 |
| 07/05/2025 | 1.43p | 1.49p | 1.43p | 1.43p | 495417 |
| 06/05/2025 | 1.48p | 1.48p | 1.39p | 1.43p | 2728736 |
| 02/05/2025 | 1.43p | 1.47p | 1.38p | 1.43p | 870839 |
| 01/05/2025 | 1.48p | 1.50p | 1.35p | 1.43p | 1660135 |
| 30/04/2025 | 1.50p | 1.50p | 1.30p | 1.40p | 5305429 |
| 29/04/2025 | 1.50p | 1.60p | 1.43p | 1.60p | 1700407 |
| 28/04/2025 | 1.65p | 1.80p | 1.40p | 1.50p | 4710502 |
| 25/04/2025 | 1.30p | 1.60p | 1.20p | 1.45p | 4729336 |
| 24/04/2025 | 1.30p | 1.50p | 1.22p | 1.30p | 1829429 |
| 23/04/2025 | 1.35p | 1.40p | 1.20p | 1.30p | 3077341 |
| 22/04/2025 | 1.10p | 1.40p | 1.01p | 1.40p | 4708519 |
| 17/04/2025 | 0.98p | 1.13p | 0.98p | 1.10p | 1627599 |
| 16/04/2025 | 0.98p | 1.05p | 0.90p | 0.98p | 236821 |
| 15/04/2025 | 0.93p | 1.05p | 0.90p | 0.90p | 805823 |
| 14/04/2025 | 0.90p | 0.95p | 0.87p | 0.90p | 1469562 |
| 11/04/2025 | 0.90p | 0.93p | 0.88p | 0.90p | 526464 |
| 10/04/2025 | 0.90p | 0.94p | 0.90p | 0.90p | 850000 |
| 09/04/2025 | 0.90p | 0.95p | 0.85p | 0.90p | 101286 |
| 08/04/2025 | 0.88p | 0.93p | 0.88p | 0.90p | 1466821 |
| 07/04/2025 | 0.93p | 0.93p | 0.85p | 0.88p | 972398 |
| 04/04/2025 | 0.93p | 0.97p | 0.85p | 0.93p | 2194774 |
| 03/04/2025 | 0.95p | 0.98p | 0.85p | 0.93p | 178246 |
| 02/04/2025 | 0.98p | 1.00p | 0.94p | 0.98p | 14606 |
| 01/04/2025 | 1.00p | 1.05p | 0.93p | 0.98p | 1007723 |
| 31/03/2025 | 1.05p | 1.09p | 1.00p | 1.00p | 727368 |
| 28/03/2025 | 0.98p | 1.07p | 0.90p | 1.05p | 2706100 |
| 27/03/2025 | 0.98p | 1.00p | 0.90p | 0.98p | 103499 |
| 26/03/2025 | 0.98p | 0.98p | 0.88p | 0.88p | 315 |
| 25/03/2025 | 0.98p | 0.98p | 0.90p | 0.98p | 696265 |
| 24/03/2025 | 0.95p | 1.02p | 0.92p | 0.98p | 674348 |
| 21/03/2025 | 0.98p | 1.02p | 0.92p | 0.98p | 370601 |
| 20/03/2025 | 0.88p | 1.02p | 0.85p | 0.98p | 4521332 |
| 19/03/2025 | 0.88p | 0.88p | 0.83p | 0.88p | 1539307 |
| 18/03/2025 | 0.88p | 0.88p | 0.81p | 0.88p | 1391303 |
| 17/03/2025 | 0.88p | 0.88p | 0.85p | 0.88p | 222280 |
| 14/03/2025 | 0.88p | 0.90p | 0.85p | 0.88p | 1602721 |
| 13/03/2025 | 0.90p | 0.90p | 0.85p | 0.88p | 2444367 |
*Close Price adjusted for both dividends and splits