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 |
|---|---|---|---|---|---|
| 12/03/2025 | 0.90p | 0.95p | 0.87p | 0.90p | 239037 |
| 11/03/2025 | 0.90p | 0.92p | 0.87p | 0.90p | 846278 |
| 10/03/2025 | 0.90p | 0.95p | 0.87p | 0.90p | 458480 |
| 07/03/2025 | 0.93p | 0.93p | 0.90p | 0.90p | 1802930 |
| 06/03/2025 | 0.93p | 0.93p | 0.91p | 0.93p | 354973 |
| 05/03/2025 | 0.93p | 0.94p | 0.93p | 0.93p | 285000 |
| 04/03/2025 | 1.00p | 1.00p | 0.91p | 0.93p | 1359443 |
| 03/03/2025 | 1.03p | 1.05p | 0.96p | 1.00p | 940816 |
| 28/02/2025 | 1.05p | 1.10p | 0.97p | 1.03p | 1276110 |
| 27/02/2025 | 1.05p | 1.05p | 0.94p | 1.04p | 7545214 |
| 26/02/2025 | 1.05p | 1.09p | 1.04p | 1.05p | 2083115 |
| 25/02/2025 | 1.05p | 1.10p | 1.00p | 1.05p | 1965138 |
| 24/02/2025 | 1.08p | 1.14p | 1.00p | 1.05p | 1630254 |
| 21/02/2025 | 1.08p | 1.18p | 1.05p | 1.08p | 6185061 |
| 20/02/2025 | 1.08p | 1.20p | 1.07p | 1.08p | 4746063 |
| 19/02/2025 | 1.20p | 1.20p | 1.01p | 1.08p | 3805590 |
| 18/02/2025 | 1.15p | 1.30p | 1.10p | 1.20p | 694977 |
| 17/02/2025 | 1.55p | 1.55p | 1.10p | 1.15p | 8833204 |
| 14/02/2025 | 1.50p | 1.54p | 1.35p | 1.35p | 1103005 |
| 13/02/2025 | 1.40p | 1.60p | 1.34p | 1.50p | 6036489 |
| 12/02/2025 | 1.45p | 1.50p | 1.30p | 1.40p | 3080809 |
| 11/02/2025 | 1.45p | 1.70p | 1.41p | 1.45p | 6118246 |
| 10/02/2025 | 1.25p | 1.60p | 1.20p | 1.45p | 8234582 |
| 07/02/2025 | 1.23p | 1.30p | 1.16p | 1.25p | 1918376 |
| 06/02/2025 | 1.25p | 1.25p | 1.17p | 1.23p | 350000 |
| 05/02/2025 | 1.25p | 1.30p | 1.20p | 1.25p | 186138 |
| 04/02/2025 | 1.25p | 1.30p | 1.21p | 1.25p | 317394 |
| 03/02/2025 | 1.28p | 1.30p | 1.15p | 1.20p | 501315 |
| 31/01/2025 | 1.28p | 1.35p | 1.20p | 1.28p | 200246 |
| 30/01/2025 | 1.28p | 1.29p | 1.21p | 1.28p | 507173 |
| 29/01/2025 | 1.20p | 1.29p | 1.18p | 1.28p | 925599 |
| 28/01/2025 | 1.28p | 1.30p | 1.17p | 1.20p | 2320296 |
| 27/01/2025 | 1.33p | 1.35p | 1.21p | 1.28p | 3551141 |
| 24/01/2025 | 1.20p | 1.40p | 1.20p | 1.33p | 6007917 |
| 23/01/2025 | 1.20p | 1.30p | 1.15p | 1.20p | 153659 |
| 22/01/2025 | 1.15p | 1.20p | 1.15p | 1.20p | 1376054 |
| 21/01/2025 | 1.25p | 1.30p | 1.15p | 1.15p | 834455 |
| 20/01/2025 | 1.28p | 1.30p | 1.21p | 1.25p | 2016009 |
| 17/01/2025 | 1.33p | 1.35p | 1.28p | 1.28p | 370782 |
| 16/01/2025 | 1.38p | 1.40p | 1.25p | 1.33p | 1205833 |
| 15/01/2025 | 1.38p | 1.44p | 1.28p | 1.38p | 497251 |
| 14/01/2025 | 1.25p | 1.38p | 1.20p | 1.38p | 1156154 |
| 13/01/2025 | 1.33p | 1.34p | 1.20p | 1.25p | 1663998 |
| 10/01/2025 | 1.38p | 1.43p | 1.20p | 1.33p | 3262175 |
| 09/01/2025 | 1.15p | 1.50p | 1.10p | 1.38p | 4941902 |
| 08/01/2025 | 1.15p | 1.17p | 1.15p | 1.15p | 515000 |
| 07/01/2025 | 1.15p | 1.15p | 1.15p | 1.15p | 400000 |
| 06/01/2025 | 1.15p | 1.20p | 1.10p | 1.15p | 314241 |
| 03/01/2025 | 1.15p | 1.15p | 1.15p | 1.15p | 175042 |
| 02/01/2025 | 1.15p | 1.19p | 1.15p | 1.15p | 183799 |
| 31/12/2024 | 1.15p | 1.15p | 1.05p | 1.15p | 0 |
| 30/12/2024 | 1.20p | 1.20p | 1.05p | 1.05p | 3576615 |
| 27/12/2024 | 1.15p | 1.20p | 1.10p | 1.10p | 2020082 |
| 24/12/2024 | 1.15p | 1.20p | 1.15p | 1.15p | 911 |
| 23/12/2024 | 1.18p | 1.18p | 1.14p | 1.15p | 709543 |
| 20/12/2024 | 1.18p | 1.18p | 1.16p | 1.18p | 76998 |
| 19/12/2024 | 1.18p | 1.20p | 1.18p | 1.18p | 205943 |
| 18/12/2024 | 1.25p | 1.27p | 1.15p | 1.18p | 1760438 |
| 17/12/2024 | 1.33p | 1.33p | 1.20p | 1.25p | 395092 |
| 16/12/2024 | 1.33p | 1.33p | 1.29p | 1.29p | 348585 |
| 13/12/2024 | 1.33p | 1.33p | 1.28p | 1.33p | 515985 |
| 12/12/2024 | 1.33p | 1.33p | 1.27p | 1.28p | 304448 |
| 11/12/2024 | 1.33p | 1.33p | 1.25p | 1.33p | 505251 |
| 10/12/2024 | 1.30p | 1.40p | 1.25p | 1.33p | 482335 |
| 09/12/2024 | 1.23p | 1.40p | 1.23p | 1.30p | 5461545 |
| 06/12/2024 | 1.23p | 1.30p | 1.15p | 1.15p | 495543 |
| 05/12/2024 | 1.25p | 1.40p | 1.18p | 1.23p | 1995199 |
| 04/12/2024 | 1.25p | 1.40p | 1.18p | 1.25p | 602475 |
| 03/12/2024 | 1.25p | 1.40p | 1.18p | 1.25p | 132530 |
| 02/12/2024 | 1.15p | 1.40p | 1.10p | 1.25p | 4128059 |
| 29/11/2024 | 1.10p | 1.15p | 1.06p | 1.10p | 192833 |
| 28/11/2024 | 1.10p | 1.20p | 1.10p | 1.10p | 22738 |
| 27/11/2024 | 1.10p | 1.10p | 1.05p | 1.10p | 0 |
| 26/11/2024 | 1.10p | 1.20p | 1.00p | 1.10p | 8984 |
| 25/11/2024 | 1.10p | 1.10p | 1.05p | 1.10p | 0 |
| 22/11/2024 | 1.10p | 1.20p | 1.00p | 1.10p | 550335 |
| 21/11/2024 | 1.10p | 1.19p | 1.10p | 1.10p | 516229 |
| 20/11/2024 | 1.10p | 1.10p | 1.01p | 1.10p | 224824 |
| 19/11/2024 | 1.20p | 1.20p | 1.06p | 1.10p | 426716 |
| 18/11/2024 | 1.20p | 1.20p | 1.20p | 1.20p | 540 |
| 15/11/2024 | 1.20p | 1.24p | 1.11p | 1.20p | 980094 |
| 14/11/2024 | 1.10p | 1.20p | 1.10p | 1.20p | 390000 |
| 13/11/2024 | 1.10p | 1.15p | 1.08p | 1.10p | 613048 |
| 12/11/2024 | 1.10p | 1.10p | 1.08p | 1.10p | 211498 |
| 11/11/2024 | 1.08p | 1.10p | 1.08p | 1.10p | 500000 |
| 08/11/2024 | 1.15p | 1.15p | 1.06p | 1.08p | 1701112 |
| 07/11/2024 | 1.15p | 1.19p | 1.15p | 1.15p | 580000 |
| 06/11/2024 | 1.20p | 1.20p | 1.15p | 1.15p | 6000 |
| 05/11/2024 | 1.15p | 1.20p | 1.10p | 1.20p | 52074 |
| 04/11/2024 | 1.15p | 1.19p | 1.15p | 1.15p | 200000 |
| 01/11/2024 | 1.20p | 1.20p | 1.11p | 1.15p | 454351 |
| 31/10/2024 | 1.20p | 1.30p | 1.10p | 1.20p | 717199 |
| 30/10/2024 | 1.20p | 1.30p | 1.18p | 1.20p | 264178 |
| 29/10/2024 | 1.20p | 1.20p | 1.11p | 1.20p | 898103 |
| 28/10/2024 | 1.18p | 1.20p | 1.00p | 1.13p | 9491900 |
| 25/10/2024 | 1.25p | 1.25p | 1.10p | 1.18p | 1899407 |
| 24/10/2024 | 1.25p | 1.50p | 1.25p | 1.25p | 516187 |
| 23/10/2024 | 1.25p | 1.25p | 1.23p | 1.25p | 0 |
| 22/10/2024 | 1.25p | 1.27p | 1.20p | 1.25p | 3043480 |
| 21/10/2024 | 1.20p | 1.30p | 1.10p | 1.20p | 2395600 |
| 18/10/2024 | 1.20p | 1.27p | 1.10p | 1.20p | 1123675 |
| 17/10/2024 | 1.20p | 1.20p | 1.15p | 1.20p | 0 |
| 16/10/2024 | 1.20p | 1.21p | 1.20p | 1.20p | 19325 |
| 15/10/2024 | 1.25p | 1.25p | 1.14p | 1.20p | 708352 |
| 14/10/2024 | 1.25p | 1.30p | 1.19p | 1.25p | 326201 |
| 11/10/2024 | 1.20p | 1.31p | 1.10p | 1.25p | 2070921 |
| 10/10/2024 | 1.20p | 1.30p | 1.10p | 1.20p | 350777 |
| 09/10/2024 | 1.20p | 1.30p | 1.13p | 1.20p | 414526 |
| 08/10/2024 | 1.10p | 1.38p | 1.10p | 1.20p | 4074619 |
| 07/10/2024 | 1.23p | 1.23p | 1.02p | 1.15p | 4055420 |
| 04/10/2024 | 1.10p | 1.30p | 0.90p | 1.23p | 39246360 |
| 03/10/2024 | 1.10p | 1.20p | 1.00p | 1.10p | 230017 |
| 02/10/2024 | 1.10p | 1.15p | 1.00p | 1.10p | 294016 |
| 01/10/2024 | 1.10p | 1.20p | 1.00p | 1.10p | 898779 |
| 30/09/2024 | 1.60p | 1.60p | 1.00p | 1.10p | 4927396 |
| 27/09/2024 | 1.80p | 1.83p | 1.60p | 1.70p | 1249373 |
| 26/09/2024 | 1.80p | 1.80p | 1.73p | 1.80p | 0 |
| 25/09/2024 | 1.85p | 1.90p | 1.70p | 1.80p | 60052 |
| 24/09/2024 | 1.85p | 1.90p | 1.80p | 1.85p | 740434 |
| 23/09/2024 | 1.85p | 1.85p | 1.82p | 1.85p | 209339 |
| 20/09/2024 | 1.85p | 1.90p | 1.82p | 1.85p | 334718 |
| 19/09/2024 | 2.05p | 2.05p | 2.03p | 2.05p | 0 |
| 18/09/2024 | 2.05p | 2.05p | 2.03p | 2.05p | 0 |
| 17/09/2024 | 2.10p | 2.10p | 1.91p | 2.05p | 724890 |
| 16/09/2024 | 2.15p | 2.18p | 2.10p | 2.10p | 1874221 |
| 13/09/2024 | 2.20p | 2.20p | 2.13p | 2.15p | 0 |
| 12/09/2024 | 2.20p | 2.30p | 2.10p | 2.20p | 141973 |
| 11/09/2024 | 2.20p | 2.20p | 2.10p | 2.20p | 216 |
| 10/09/2024 | 2.20p | 2.20p | 2.10p | 2.20p | 34365 |
| 09/09/2024 | 2.20p | 2.20p | 2.10p | 2.20p | 171387 |
| 06/09/2024 | 2.20p | 2.20p | 2.15p | 2.20p | 0 |
| 05/09/2024 | 2.20p | 2.30p | 2.11p | 2.20p | 525129 |
| 04/09/2024 | 2.20p | 2.22p | 2.10p | 2.20p | 309171 |
| 03/09/2024 | 2.20p | 2.30p | 2.10p | 2.20p | 1474709 |
| 02/09/2024 | 2.20p | 2.20p | 2.13p | 2.20p | 6335 |
| 30/08/2024 | 2.20p | 2.22p | 2.20p | 2.20p | 131963 |
| 29/08/2024 | 2.20p | 2.20p | 2.15p | 2.20p | 0 |
| 28/08/2024 | 2.20p | 2.20p | 2.13p | 2.20p | 294000 |
| 27/08/2024 | 2.15p | 2.30p | 2.06p | 2.20p | 1044930 |
| 23/08/2024 | 2.15p | 2.20p | 2.15p | 2.15p | 294628 |
| 22/08/2024 | 2.25p | 2.25p | 2.11p | 2.15p | 455453 |
| 21/08/2024 | 2.25p | 2.25p | 2.12p | 2.25p | 50949 |
| 20/08/2024 | 2.25p | 2.35p | 2.15p | 2.25p | 833785 |
| 19/08/2024 | 2.10p | 2.30p | 2.10p | 2.10p | 1613174 |
| 16/08/2024 | 2.10p | 2.10p | 2.03p | 2.10p | 558304 |
| 15/08/2024 | 2.10p | 2.11p | 2.10p | 2.10p | 93964 |
| 14/08/2024 | 2.10p | 2.10p | 2.04p | 2.10p | 36906 |
| 13/08/2024 | 2.30p | 2.34p | 2.10p | 2.10p | 1203621 |
| 12/08/2024 | 2.20p | 2.40p | 2.20p | 2.30p | 1398110 |
| 09/08/2024 | 2.20p | 2.29p | 2.10p | 2.20p | 617393 |
| 08/08/2024 | 2.20p | 2.29p | 2.20p | 2.20p | 164067 |
| 07/08/2024 | 2.20p | 2.21p | 2.14p | 2.20p | 23126 |
| 06/08/2024 | 2.20p | 2.30p | 2.10p | 2.20p | 970501 |
| 05/08/2024 | 2.20p | 2.22p | 2.11p | 2.20p | 1079804 |
| 02/08/2024 | 2.30p | 2.30p | 2.10p | 2.20p | 1896065 |
| 01/08/2024 | 2.30p | 2.38p | 2.22p | 2.30p | 263001 |
| 31/07/2024 | 2.30p | 2.30p | 2.20p | 2.30p | 141 |
| 30/07/2024 | 2.40p | 2.40p | 2.13p | 2.25p | 2447922 |
| 29/07/2024 | 2.45p | 2.50p | 2.30p | 2.40p | 538118 |
| 26/07/2024 | 2.50p | 2.50p | 2.40p | 2.45p | 390498 |
| 25/07/2024 | 2.50p | 2.54p | 2.41p | 2.50p | 508456 |
| 24/07/2024 | 2.65p | 2.65p | 2.41p | 2.50p | 1327613 |
| 23/07/2024 | 2.65p | 2.67p | 2.60p | 2.65p | 64404 |
| 22/07/2024 | 2.70p | 2.70p | 2.60p | 2.65p | 292572 |
| 19/07/2024 | 2.80p | 3.00p | 2.63p | 2.70p | 401433 |
| 18/07/2024 | 2.70p | 2.73p | 2.66p | 2.70p | 315000 |
| 17/07/2024 | 2.70p | 2.70p | 2.62p | 2.70p | 637698 |
| 16/07/2024 | 2.70p | 2.75p | 2.66p | 2.75p | 885800 |
| 15/07/2024 | 2.70p | 2.80p | 2.60p | 2.70p | 1829194 |
| 12/07/2024 | 2.70p | 2.80p | 2.63p | 2.70p | 920167 |
| 11/07/2024 | 2.75p | 2.80p | 2.63p | 2.70p | 701499 |
| 10/07/2024 | 2.60p | 2.84p | 2.53p | 2.75p | 3236750 |
| 09/07/2024 | 2.85p | 3.00p | 2.50p | 2.60p | 7139318 |
| 08/07/2024 | 3.50p | 3.57p | 2.80p | 2.80p | 6861801 |
| 05/07/2024 | 3.50p | 3.57p | 3.44p | 3.50p | 252002 |
| 04/07/2024 | 3.50p | 4.20p | 3.44p | 3.50p | 5890873 |
| 03/07/2024 | 3.40p | 3.50p | 3.20p | 3.35p | 1121589 |
| 02/07/2024 | 3.40p | 3.50p | 3.20p | 3.40p | 738875 |
| 01/07/2024 | 3.40p | 3.60p | 3.32p | 3.40p | 638003 |
| 28/06/2024 | 3.40p | 3.49p | 3.20p | 3.40p | 78368 |
| 27/06/2024 | 3.40p | 3.60p | 3.20p | 3.40p | 114198 |
| 26/06/2024 | 3.65p | 3.65p | 3.40p | 3.40p | 871144 |
| 25/06/2024 | 3.55p | 3.78p | 3.50p | 3.65p | 885188 |
| 24/06/2024 | 3.35p | 3.66p | 3.20p | 3.66p | 1141438 |
| 21/06/2024 | 3.30p | 3.47p | 3.23p | 3.35p | 1330734 |
| 20/06/2024 | 3.45p | 3.60p | 3.30p | 3.30p | 952693 |
| 19/06/2024 | 3.50p | 3.59p | 3.40p | 3.45p | 1570321 |
| 18/06/2024 | 3.50p | 3.60p | 3.50p | 3.50p | 114374 |
| 17/06/2024 | 3.60p | 3.60p | 3.50p | 3.50p | 356125 |
| 14/06/2024 | 3.70p | 3.80p | 3.55p | 3.60p | 991338 |
| 13/06/2024 | 3.75p | 3.94p | 3.62p | 3.70p | 3150620 |
| 12/06/2024 | 3.55p | 3.80p | 3.55p | 3.75p | 949266 |
| 11/06/2024 | 3.70p | 3.70p | 3.50p | 3.55p | 1170354 |
| 10/06/2024 | 3.65p | 3.80p | 3.60p | 3.70p | 1111242 |
| 07/06/2024 | 3.80p | 3.80p | 3.50p | 3.65p | 401932 |
| 06/06/2024 | 3.80p | 3.90p | 3.73p | 3.80p | 317321 |
| 05/06/2024 | 3.80p | 3.90p | 3.73p | 3.80p | 431642 |
| 04/06/2024 | 3.75p | 3.90p | 3.73p | 3.80p | 591009 |
| 03/06/2024 | 3.60p | 3.88p | 3.40p | 3.75p | 1537345 |
| 31/05/2024 | 3.60p | 3.65p | 3.53p | 3.60p | 489884 |
*Close Price adjusted for both dividends and splits