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 |
|---|---|---|---|---|---|
| 31/05/2024 | 3.60p | 3.65p | 3.53p | 3.60p | 489884 |
| 30/05/2024 | 3.55p | 3.66p | 3.47p | 3.60p | 443143 |
| 29/05/2024 | 3.50p | 3.60p | 3.40p | 3.55p | 700000 |
| 28/05/2024 | 3.50p | 3.60p | 3.40p | 3.50p | 750593 |
| 24/05/2024 | 3.50p | 3.55p | 3.42p | 3.50p | 1478407 |
| 23/05/2024 | 3.60p | 3.60p | 3.50p | 3.50p | 1170756 |
| 22/05/2024 | 3.65p | 3.80p | 3.50p | 3.60p | 602947 |
| 21/05/2024 | 3.65p | 3.80p | 3.50p | 3.65p | 314366 |
| 20/05/2024 | 3.65p | 3.80p | 3.50p | 3.65p | 608227 |
| 17/05/2024 | 3.65p | 3.80p | 3.50p | 3.65p | 390753 |
| 16/05/2024 | 3.65p | 3.69p | 3.53p | 3.65p | 767724 |
| 15/05/2024 | 3.80p | 3.80p | 3.50p | 3.65p | 667909 |
| 14/05/2024 | 3.85p | 3.90p | 3.73p | 3.80p | 1644551 |
| 13/05/2024 | 4.15p | 4.30p | 3.85p | 3.85p | 1766030 |
| 10/05/2024 | 4.20p | 4.30p | 4.00p | 4.15p | 827186 |
| 09/05/2024 | 3.95p | 4.30p | 3.90p | 4.20p | 1460733 |
| 08/05/2024 | 3.80p | 4.10p | 3.70p | 4.10p | 1666536 |
| 07/05/2024 | 3.80p | 4.00p | 3.60p | 3.80p | 991505 |
| 03/05/2024 | 3.75p | 4.00p | 3.60p | 3.80p | 1717115 |
| 02/05/2024 | 3.70p | 3.90p | 3.60p | 3.75p | 1423980 |
| 01/05/2024 | 3.75p | 3.90p | 3.60p | 3.70p | 1803172 |
| 30/04/2024 | 3.50p | 3.90p | 3.40p | 3.75p | 1476778 |
| 29/04/2024 | 3.35p | 3.59p | 3.20p | 3.56p | 3416706 |
| 26/04/2024 | 3.50p | 3.50p | 3.10p | 3.30p | 3890879 |
| 25/04/2024 | 3.55p | 3.70p | 3.40p | 3.40p | 1482825 |
| 24/04/2024 | 3.80p | 4.00p | 3.50p | 3.55p | 2474840 |
| 23/04/2024 | 3.70p | 4.50p | 3.60p | 3.70p | 8163127 |
| 22/04/2024 | 3.20p | 3.60p | 3.00p | 3.50p | 2821425 |
| 19/04/2024 | 3.10p | 3.40p | 3.00p | 3.20p | 1971469 |
| 18/04/2024 | 3.20p | 3.50p | 3.02p | 3.20p | 2316991 |
| 17/04/2024 | 3.15p | 3.40p | 3.00p | 3.30p | 320665 |
| 16/04/2024 | 3.30p | 3.40p | 2.80p | 3.10p | 2871929 |
| 15/04/2024 | 3.10p | 3.50p | 2.90p | 3.35p | 3388792 |
| 12/04/2024 | 2.80p | 3.20p | 2.70p | 3.20p | 2394979 |
| 11/04/2024 | 2.80p | 2.95p | 2.78p | 2.80p | 1624486 |
| 10/04/2024 | 3.05p | 3.07p | 2.70p | 2.80p | 2592019 |
| 09/04/2024 | 2.90p | 3.30p | 2.70p | 3.05p | 6826808 |
| 08/04/2024 | 2.45p | 3.17p | 2.41p | 2.90p | 8971383 |
| 05/04/2024 | 2.20p | 2.50p | 2.00p | 2.45p | 1273480 |
| 04/04/2024 | 2.25p | 2.40p | 2.01p | 2.27p | 5256605 |
| 03/04/2024 | 1.65p | 2.54p | 1.65p | 2.25p | 28574622 |
| 02/04/2024 | 1.50p | 1.60p | 1.40p | 1.50p | 143376 |
| 28/03/2024 | 1.55p | 1.55p | 1.50p | 1.50p | 100000 |
| 27/03/2024 | 1.55p | 1.70p | 1.40p | 1.55p | 341470 |
| 26/03/2024 | 1.55p | 1.70p | 1.40p | 1.55p | 129670 |
| 25/03/2024 | 1.45p | 1.56p | 1.40p | 1.55p | 791171 |
| 22/03/2024 | 1.55p | 1.65p | 1.40p | 1.45p | 455200 |
| 21/03/2024 | 1.55p | 1.55p | 1.51p | 1.55p | 0 |
| 20/03/2024 | 1.50p | 1.50p | 1.50p | 1.55p | 30188 |
| 19/03/2024 | 1.50p | 1.60p | 1.40p | 1.50p | 62577 |
| 18/03/2024 | 1.50p | 1.55p | 1.46p | 1.50p | 449596 |
| 15/03/2024 | 1.50p | 1.59p | 1.50p | 1.50p | 162913 |
| 14/03/2024 | 1.50p | 1.60p | 1.50p | 1.50p | 100000 |
| 13/03/2024 | 1.50p | 1.58p | 1.41p | 1.50p | 44488 |
| 12/03/2024 | 1.53p | 1.60p | 1.42p | 1.50p | 490472 |
| 11/03/2024 | 1.70p | 1.84p | 1.50p | 1.53p | 1733967 |
| 08/03/2024 | 1.70p | 1.73p | 1.60p | 1.70p | 2623503 |
| 07/03/2024 | 1.70p | 1.74p | 1.64p | 1.70p | 132676 |
| 06/03/2024 | 1.55p | 1.73p | 1.50p | 1.70p | 632869 |
| 05/03/2024 | 1.50p | 1.68p | 1.40p | 1.60p | 1501764 |
| 04/03/2024 | 1.60p | 1.60p | 1.46p | 1.50p | 898816 |
| 01/03/2024 | 1.60p | 1.70p | 1.50p | 1.60p | 690626 |
| 29/02/2024 | 1.65p | 1.70p | 1.50p | 1.60p | 1996925 |
| 28/02/2024 | 1.60p | 1.80p | 1.54p | 1.65p | 374767 |
| 27/02/2024 | 1.60p | 1.70p | 1.50p | 1.60p | 35609 |
| 26/02/2024 | 1.60p | 1.60p | 1.44p | 1.60p | 238590 |
| 23/02/2024 | 1.50p | 1.70p | 1.47p | 1.60p | 782407 |
| 22/02/2024 | 1.55p | 1.60p | 1.46p | 1.50p | 819377 |
| 21/02/2024 | 1.55p | 1.56p | 1.54p | 1.55p | 209856 |
| 20/02/2024 | 1.60p | 1.60p | 1.54p | 1.55p | 60000 |
| 19/02/2024 | 1.60p | 1.60p | 1.53p | 1.60p | 38300 |
| 16/02/2024 | 1.65p | 1.68p | 1.40p | 1.60p | 2885800 |
| 15/02/2024 | 1.80p | 1.90p | 1.64p | 1.65p | 1679071 |
| 14/02/2024 | 1.80p | 1.88p | 1.70p | 1.80p | 941288 |
| 13/02/2024 | 1.85p | 1.98p | 1.70p | 1.80p | 1563342 |
| 12/02/2024 | 1.70p | 2.00p | 1.70p | 1.85p | 1924301 |
| 09/02/2024 | 1.65p | 1.80p | 1.63p | 1.70p | 1217535 |
| 08/02/2024 | 1.65p | 1.70p | 1.65p | 1.65p | 391419 |
| 07/02/2024 | 1.80p | 1.90p | 1.63p | 1.65p | 1206069 |
| 06/02/2024 | 1.90p | 2.00p | 1.71p | 1.80p | 701284 |
| 05/02/2024 | 1.70p | 2.10p | 1.60p | 1.90p | 2172942 |
| 02/02/2024 | 1.70p | 1.78p | 1.70p | 1.70p | 3131 |
| 01/02/2024 | 1.70p | 1.70p | 1.68p | 1.70p | 50000 |
| 31/01/2024 | 1.70p | 1.70p | 1.60p | 1.70p | 715105 |
| 30/01/2024 | 1.80p | 1.90p | 1.66p | 1.70p | 555111 |
| 29/01/2024 | 1.55p | 1.88p | 1.50p | 1.80p | 1747729 |
| 26/01/2024 | 1.70p | 1.70p | 1.52p | 1.55p | 1156695 |
| 25/01/2024 | 1.90p | 1.90p | 1.60p | 1.70p | 1864642 |
| 24/01/2024 | 1.70p | 1.90p | 1.60p | 1.90p | 2249960 |
| 23/01/2024 | 1.85p | 2.20p | 1.60p | 1.70p | 19952588 |
| 22/01/2024 | 1.40p | 2.08p | 1.34p | 1.85p | 46996700 |
| 19/01/2024 | 1.40p | 1.50p | 1.20p | 1.40p | 1133001 |
| 18/01/2024 | 1.25p | 1.40p | 1.25p | 1.40p | 3110533 |
| 17/01/2024 | 1.25p | 1.28p | 1.20p | 1.25p | 229286 |
| 16/01/2024 | 1.30p | 1.30p | 1.23p | 1.25p | 1577213 |
| 15/01/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 1032150 |
| 12/01/2024 | 1.35p | 1.35p | 1.20p | 1.30p | 348267 |
| 11/01/2024 | 1.40p | 1.40p | 1.33p | 1.35p | 0 |
| 10/01/2024 | 1.40p | 1.40p | 1.30p | 1.40p | 1553696 |
| 09/01/2024 | 1.40p | 1.40p | 1.30p | 1.40p | 106302 |
| 08/01/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 457406 |
| 05/01/2024 | 1.40p | 1.44p | 1.40p | 1.40p | 120434 |
| 04/01/2024 | 1.40p | 1.58p | 1.40p | 1.40p | 1019282 |
| 03/01/2024 | 1.40p | 1.44p | 1.30p | 1.40p | 1101871 |
| 02/01/2024 | 1.48p | 1.60p | 1.35p | 1.40p | 698330 |
| 29/12/2023 | 1.48p | 1.50p | 1.36p | 1.48p | 249480 |
| 28/12/2023 | 1.48p | 1.60p | 1.35p | 1.48p | 392971 |
| 27/12/2023 | 1.53p | 1.56p | 1.38p | 1.48p | 1070341 |
| 22/12/2023 | 1.53p | 1.58p | 1.43p | 1.53p | 699813 |
| 21/12/2023 | 1.53p | 1.65p | 1.40p | 1.65p | 376593 |
| 20/12/2023 | 1.65p | 1.69p | 1.40p | 1.53p | 3956248 |
| 19/12/2023 | 1.60p | 1.80p | 1.60p | 1.65p | 9031400 |
| 18/12/2023 | 1.40p | 1.80p | 1.40p | 1.60p | 8145456 |
| 15/12/2023 | 1.20p | 1.50p | 1.20p | 1.40p | 11336442 |
| 14/12/2023 | 1.20p | 1.30p | 1.10p | 1.23p | 644340 |
| 13/12/2023 | 1.20p | 1.30p | 1.10p | 1.20p | 2878829 |
| 12/12/2023 | 1.50p | 1.60p | 1.10p | 1.20p | 10954728 |
| 11/12/2023 | 1.35p | 1.50p | 1.31p | 1.40p | 3715238 |
| 08/12/2023 | 1.30p | 1.46p | 1.20p | 1.35p | 3108097 |
| 07/12/2023 | 1.35p | 1.39p | 1.10p | 1.38p | 7595333 |
| 06/12/2023 | 1.50p | 1.50p | 1.30p | 1.35p | 581710 |
| 05/12/2023 | 1.50p | 1.60p | 1.40p | 1.50p | 695510 |
| 04/12/2023 | 1.33p | 1.60p | 1.26p | 1.50p | 6347062 |
| 01/12/2023 | 1.33p | 1.37p | 1.27p | 1.33p | 515250 |
| 30/11/2023 | 1.33p | 1.38p | 1.28p | 1.33p | 2326906 |
| 29/11/2023 | 1.33p | 1.40p | 1.26p | 1.33p | 1562463 |
| 28/11/2023 | 1.35p | 1.35p | 1.15p | 1.33p | 2876365 |
| 27/11/2023 | 1.25p | 1.69p | 1.20p | 1.35p | 17392828 |
| 24/11/2023 | 1.20p | 1.27p | 1.20p | 1.20p | 15878 |
| 23/11/2023 | 1.20p | 1.20p | 1.10p | 1.20p | 307178 |
| 22/11/2023 | 1.10p | 1.28p | 1.10p | 1.20p | 583771 |
| 21/11/2023 | 1.15p | 1.17p | 1.00p | 1.10p | 644020 |
| 20/11/2023 | 1.25p | 1.28p | 1.11p | 1.17p | 3188807 |
| 17/11/2023 | 1.25p | 1.25p | 1.20p | 1.25p | 400000 |
| 16/11/2023 | 1.30p | 1.39p | 1.21p | 1.25p | 1283151 |
| 15/11/2023 | 1.20p | 1.33p | 1.10p | 1.30p | 3040499 |
| 14/11/2023 | 1.15p | 1.39p | 1.15p | 1.20p | 4727102 |
| 13/11/2023 | 1.15p | 1.15p | 1.10p | 1.15p | 55533 |
| 10/11/2023 | 1.15p | 1.17p | 1.15p | 1.15p | 0 |
| 09/11/2023 | 1.20p | 1.20p | 1.06p | 1.15p | 565568 |
| 08/11/2023 | 1.20p | 1.20p | 1.13p | 1.20p | 55678 |
| 07/11/2023 | 1.25p | 1.30p | 1.18p | 1.20p | 1471473 |
| 06/11/2023 | 1.25p | 1.25p | 1.10p | 1.25p | 1000000 |
| 03/11/2023 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 02/11/2023 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 01/11/2023 | 1.25p | 1.30p | 1.20p | 1.25p | 1713 |
| 31/10/2023 | 1.25p | 1.25p | 1.16p | 1.25p | 306322 |
| 30/10/2023 | 1.35p | 1.35p | 1.20p | 1.25p | 938206 |
| 27/10/2023 | 1.35p | 1.35p | 1.34p | 1.35p | 37453 |
| 26/10/2023 | 1.35p | 1.35p | 1.30p | 1.35p | 24374 |
| 25/10/2023 | 1.35p | 1.35p | 1.30p | 1.35p | 929616 |
| 24/10/2023 | 1.35p | 1.35p | 1.34p | 1.35p | 0 |
| 23/10/2023 | 1.33p | 1.39p | 1.30p | 1.35p | 3776894 |
| 20/10/2023 | 1.30p | 1.44p | 1.25p | 1.33p | 2134103 |
| 19/10/2023 | 1.30p | 1.32p | 1.15p | 1.30p | 0 |
| 18/10/2023 | 1.30p | 1.32p | 1.25p | 1.30p | 155061 |
| 17/10/2023 | 1.30p | 1.32p | 1.23p | 1.30p | 53813 |
| 16/10/2023 | 1.35p | 1.35p | 1.30p | 1.30p | 347778 |
| 13/10/2023 | 1.35p | 1.37p | 1.35p | 1.35p | 108791 |
| 12/10/2023 | 1.35p | 1.40p | 1.35p | 1.35p | 922 |
| 11/10/2023 | 1.35p | 1.38p | 1.35p | 1.35p | 64339 |
| 10/10/2023 | 1.35p | 1.35p | 1.31p | 1.35p | 97853 |
| 09/10/2023 | 1.43p | 1.43p | 1.31p | 1.35p | 627961 |
| 06/10/2023 | 1.43p | 1.44p | 1.43p | 1.43p | 0 |
| 05/10/2023 | 1.45p | 1.45p | 1.40p | 1.43p | 640000 |
| 04/10/2023 | 1.48p | 1.50p | 1.45p | 1.45p | 1118343 |
| 03/10/2023 | 1.45p | 1.55p | 1.45p | 1.48p | 4406771 |
| 02/10/2023 | 1.43p | 1.53p | 1.40p | 1.43p | 9094857 |
| 29/09/2023 | 1.70p | 1.70p | 1.45p | 1.45p | 785470 |
| 28/09/2023 | 1.70p | 1.78p | 1.60p | 1.70p | 960614 |
| 27/09/2023 | 1.70p | 1.80p | 1.58p | 1.70p | 68559 |
| 26/09/2023 | 1.85p | 1.85p | 1.65p | 1.70p | 251159 |
| 25/09/2023 | 1.85p | 1.85p | 1.71p | 1.85p | 12520 |
| 22/09/2023 | 1.95p | 2.00p | 1.70p | 1.85p | 100179 |
| 21/09/2023 | 1.95p | 1.96p | 1.76p | 1.95p | 1200000 |
| 20/09/2023 | 1.95p | 2.04p | 1.76p | 1.95p | 435226 |
| 19/09/2023 | 1.85p | 1.85p | 1.70p | 1.85p | 80335 |
| 18/09/2023 | 1.85p | 1.85p | 1.78p | 1.85p | 200000 |
| 15/09/2023 | 1.85p | 2.00p | 1.85p | 1.85p | 265033 |
| 14/09/2023 | 1.85p | 1.85p | 1.79p | 1.85p | 0 |
| 13/09/2023 | 1.90p | 1.90p | 1.78p | 1.85p | 236343 |
| 12/09/2023 | 1.75p | 2.10p | 1.70p | 1.90p | 2369920 |
| 11/09/2023 | 2.05p | 2.07p | 1.70p | 1.75p | 2743305 |
| 08/09/2023 | 2.05p | 2.08p | 1.91p | 2.05p | 63587 |
| 07/09/2023 | 2.15p | 2.15p | 1.90p | 2.05p | 122918 |
| 06/09/2023 | 2.20p | 2.30p | 2.02p | 2.15p | 294482 |
| 05/09/2023 | 2.20p | 2.24p | 2.20p | 2.20p | 45273 |
| 04/09/2023 | 2.20p | 2.20p | 2.00p | 2.00p | 54622 |
| 01/09/2023 | 2.20p | 2.20p | 2.05p | 2.20p | 110000 |
| 31/08/2023 | 2.20p | 2.40p | 2.00p | 2.20p | 51718 |
| 30/08/2023 | 2.20p | 2.20p | 2.03p | 2.20p | 328657 |
| 29/08/2023 | 2.20p | 2.20p | 2.10p | 2.20p | 0 |
| 25/08/2023 | 2.20p | 2.20p | 2.10p | 2.20p | 0 |
| 24/08/2023 | 2.20p | 2.20p | 2.07p | 2.20p | 2433 |
| 23/08/2023 | 2.20p | 2.40p | 2.00p | 2.20p | 49728 |
| 22/08/2023 | 2.20p | 2.27p | 2.05p | 2.20p | 310045 |
| 21/08/2023 | 2.20p | 2.28p | 2.02p | 2.20p | 198139 |
| 18/08/2023 | 2.20p | 2.29p | 2.20p | 2.20p | 50000 |
| 17/08/2023 | 2.20p | 2.20p | 2.05p | 2.20p | 150000 |
| 16/08/2023 | 2.20p | 2.20p | 2.00p | 2.20p | 692 |
*Close Price adjusted for both dividends and splits