East Star Resources (EST) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. East Star Resources

Date Open High Low Close* Volume
10/05/2023 2.80p 2.80p 2.72p 2.75p 127617
09/05/2023 2.93p 2.93p 2.72p 2.80p 489014
05/05/2023 2.93p 3.00p 2.85p 2.93p 42228
04/05/2023 2.55p 3.00p 2.53p 2.93p 1754187
03/05/2023 2.65p 2.75p 2.51p 2.55p 2387492
02/05/2023 2.68p 2.75p 2.60p 2.65p 273638
28/04/2023 2.68p 2.68p 2.65p 2.68p 67425
27/04/2023 2.70p 2.70p 2.60p 2.68p 300151
26/04/2023 2.95p 3.00p 2.62p 2.75p 890826
25/04/2023 2.95p 2.97p 2.90p 2.95p 413732
24/04/2023 2.95p 2.95p 2.90p 2.95p 450209
21/04/2023 2.95p 2.95p 2.90p 2.95p 379047
20/04/2023 3.03p 3.03p 2.90p 2.95p 453990
19/04/2023 3.03p 3.10p 2.98p 3.03p 105300
18/04/2023 3.03p 3.09p 2.95p 3.03p 441938
17/04/2023 2.95p 3.04p 2.90p 3.03p 1150456
14/04/2023 2.93p 2.95p 2.86p 2.95p 698071
13/04/2023 2.95p 2.95p 2.85p 2.93p 424449
12/04/2023 2.95p 2.95p 2.95p 2.95p 0
11/04/2023 2.95p 2.95p 2.88p 2.95p 204631
06/04/2023 2.95p 2.95p 2.90p 2.95p 10656
05/04/2023 2.93p 2.95p 2.90p 2.95p 156560
04/04/2023 3.00p 3.00p 2.90p 2.93p 336321
03/04/2023 3.10p 3.10p 2.85p 3.00p 1080771
31/03/2023 3.15p 3.25p 3.00p 3.05p 1460497
30/03/2023 3.15p 3.15p 3.06p 3.15p 542035
29/03/2023 3.15p 3.15p 3.05p 3.15p 630000
28/03/2023 3.08p 3.15p 3.00p 3.15p 653791
27/03/2023 2.93p 3.10p 2.84p 3.08p 2202390
24/03/2023 2.93p 2.93p 2.84p 2.93p 251237
23/03/2023 2.93p 2.93p 2.91p 2.93p 234858
22/03/2023 3.00p 3.00p 2.90p 2.93p 373439
21/03/2023 3.00p 3.05p 2.95p 3.00p 384950
20/03/2023 2.95p 2.95p 2.90p 2.95p 205099
17/03/2023 2.95p 2.95p 2.95p 2.95p 169635
16/03/2023 2.98p 2.98p 2.90p 2.95p 6837
15/03/2023 2.95p 2.98p 2.92p 2.98p 115534
14/03/2023 3.00p 3.00p 2.95p 2.95p 100350
13/03/2023 3.05p 3.05p 2.90p 3.00p 1152874
10/03/2023 3.05p 3.15p 3.00p 3.05p 10180
09/03/2023 3.13p 3.13p 2.92p 3.00p 1210256
08/03/2023 3.18p 3.18p 3.07p 3.13p 359653
07/03/2023 3.15p 3.20p 3.08p 3.18p 1610667
06/03/2023 3.18p 3.18p 3.15p 3.15p 31476
03/03/2023 3.38p 3.38p 3.20p 3.35p 1686755
02/03/2023 3.45p 3.48p 3.35p 3.38p 757905
01/03/2023 3.38p 3.45p 3.30p 3.45p 1726236
28/02/2023 3.38p 3.39p 3.35p 3.38p 423659
27/02/2023 3.38p 3.38p 3.30p 3.38p 320000
24/02/2023 3.38p 3.38p 3.35p 3.38p 200839
23/02/2023 3.38p 3.43p 3.35p 3.38p 85260
22/02/2023 3.45p 3.45p 3.35p 3.38p 149123
21/02/2023 3.65p 3.65p 3.40p 3.43p 592071
20/02/2023 3.65p 3.65p 3.50p 3.55p 180261
17/02/2023 3.65p 3.66p 3.60p 3.65p 625793
16/02/2023 3.75p 3.75p 3.60p 3.65p 1207273
15/02/2023 3.80p 3.80p 3.63p 3.75p 22844
14/02/2023 3.90p 3.90p 3.70p 3.80p 1335715
13/02/2023 4.55p 4.55p 3.80p 3.90p 3474441
10/02/2023 4.40p 4.50p 4.40p 4.50p 1006035
09/02/2023 4.33p 4.60p 4.30p 4.40p 3386123
08/02/2023 5.00p 5.06p 4.30p 4.33p 4385225
07/02/2023 5.00p 5.02p 4.90p 5.00p 187372
06/02/2023 4.95p 5.10p 4.80p 5.00p 3599755
03/02/2023 4.75p 5.10p 4.75p 4.95p 3987841
02/02/2023 4.50p 4.95p 4.00p 4.75p 6930404
01/02/2023 3.80p 4.65p 3.73p 4.60p 10594097
31/01/2023 3.50p 3.88p 3.48p 3.80p 3144856
30/01/2023 3.45p 3.70p 3.40p 3.50p 948223
27/01/2023 3.35p 3.60p 3.31p 3.45p 619602
26/01/2023 3.48p 3.49p 3.33p 3.35p 1073562
25/01/2023 3.75p 3.90p 3.40p 3.48p 5332341
24/01/2023 3.40p 3.47p 3.40p 3.43p 1076658
23/01/2023 3.45p 3.50p 3.25p 3.45p 1192711
20/01/2023 3.33p 3.70p 3.33p 3.45p 2439529
19/01/2023 3.30p 3.61p 3.25p 3.61p 627914
18/01/2023 3.35p 3.40p 3.15p 3.30p 1302073
17/01/2023 3.40p 3.43p 3.31p 3.35p 704401
16/01/2023 3.45p 3.60p 3.20p 3.40p 1381878
13/01/2023 3.50p 3.60p 3.30p 3.45p 273674
12/01/2023 3.55p 3.56p 3.40p 3.50p 573880
11/01/2023 3.90p 3.90p 3.50p 3.55p 3459382
10/01/2023 3.75p 3.94p 3.50p 3.90p 2081560
09/01/2023 3.45p 3.80p 3.30p 3.75p 1318210
06/01/2023 3.50p 3.70p 3.45p 3.45p 1710876
05/01/2023 3.35p 3.50p 3.20p 3.50p 1561110
04/01/2023 3.28p 3.37p 3.17p 3.35p 1348108
03/01/2023 3.18p 3.40p 3.11p 3.28p 1452893
30/12/2022 3.13p 3.20p 3.05p 3.18p 565717
29/12/2022 3.40p 3.40p 3.10p 3.13p 1736086
28/12/2022 3.15p 3.57p 3.00p 3.40p 1015205
23/12/2022 3.10p 3.20p 3.10p 3.15p 696080
22/12/2022 3.08p 3.18p 3.08p 3.10p 264925
21/12/2022 3.00p 3.18p 2.96p 3.08p 315386
20/12/2022 3.05p 3.05p 2.94p 3.00p 1039053
19/12/2022 3.05p 3.08p 2.90p 3.05p 1135912
16/12/2022 3.10p 3.12p 3.00p 3.05p 585053
15/12/2022 3.05p 3.20p 3.00p 3.10p 1273764
14/12/2022 3.45p 3.45p 3.00p 3.05p 2026679
13/12/2022 3.70p 3.70p 3.20p 3.45p 2544413
12/12/2022 3.43p 3.79p 3.22p 3.70p 3765171
09/12/2022 2.95p 3.49p 2.90p 3.43p 3154386
08/12/2022 3.05p 3.11p 2.92p 2.95p 1715374
07/12/2022 3.28p 3.35p 2.90p 3.05p 1570069
06/12/2022 3.03p 3.35p 2.95p 3.28p 3313906
05/12/2022 2.93p 3.10p 2.89p 3.03p 1570644
02/12/2022 2.85p 2.97p 2.83p 2.93p 0
01/12/2022 2.98p 2.98p 2.80p 2.85p 860681
30/11/2022 2.98p 2.98p 2.91p 2.98p 251597
29/11/2022 2.95p 3.10p 2.86p 2.98p 2639924
28/11/2022 3.35p 3.40p 2.81p 2.95p 7854111
25/11/2022 3.45p 3.45p 3.28p 3.35p 928785
24/11/2022 3.55p 3.60p 3.40p 3.45p 2039558
23/11/2022 3.55p 3.55p 3.50p 3.55p 438210
22/11/2022 3.65p 3.65p 3.50p 3.55p 637102
21/11/2022 3.65p 3.70p 3.60p 3.65p 62000
18/11/2022 3.70p 3.70p 3.60p 3.65p 235803
17/11/2022 3.75p 3.90p 3.55p 3.70p 2071719
16/11/2022 3.70p 3.79p 3.61p 3.70p 631003
15/11/2022 4.10p 4.30p 3.60p 3.70p 3368918
14/11/2022 4.15p 4.30p 3.90p 4.10p 243378
11/11/2022 4.00p 4.28p 3.80p 4.15p 383611
10/11/2022 4.00p 4.18p 3.85p 4.00p 513229
09/11/2022 3.95p 4.20p 3.61p 4.00p 733521
08/11/2022 4.30p 4.50p 3.81p 3.90p 1771566
07/11/2022 4.20p 4.50p 4.13p 4.30p 487648
04/11/2022 4.05p 4.30p 4.05p 4.20p 585315
03/11/2022 4.15p 4.30p 3.90p 4.05p 867022
02/11/2022 4.25p 4.40p 4.02p 4.15p 221489
01/11/2022 4.10p 4.40p 4.00p 4.25p 1106908
31/10/2022 4.00p 4.20p 3.90p 4.10p 553788
28/10/2022 4.05p 4.16p 3.91p 4.00p 356331
27/10/2022 4.00p 4.18p 3.95p 4.05p 500770
26/10/2022 4.00p 4.10p 3.93p 4.00p 211676
25/10/2022 4.10p 4.20p 3.94p 4.00p 379052
24/10/2022 4.10p 4.10p 4.00p 4.10p 119947
21/10/2022 4.10p 4.10p 4.00p 4.10p 237673
20/10/2022 4.10p 4.10p 4.00p 4.10p 39617
19/10/2022 4.10p 4.10p 4.00p 4.10p 42500
18/10/2022 4.10p 4.20p 4.01p 4.10p 597710
17/10/2022 4.40p 4.40p 4.04p 4.10p 1120589
14/10/2022 4.40p 4.50p 4.30p 4.40p 351695
13/10/2022 4.40p 4.50p 4.30p 4.40p 75
12/10/2022 4.60p 4.80p 4.30p 4.37p 1433842
11/10/2022 4.55p 4.60p 4.40p 4.50p 362518
10/10/2022 4.55p 4.60p 4.42p 4.55p 186430
07/10/2022 4.50p 4.70p 4.46p 4.55p 628987
06/10/2022 4.60p 4.70p 4.30p 4.50p 912725
05/10/2022 4.50p 4.60p 4.49p 4.60p 328030
04/10/2022 4.65p 4.80p 4.40p 4.50p 919414
03/10/2022 4.75p 5.00p 4.53p 4.65p 528923
30/09/2022 4.65p 4.90p 4.56p 4.75p 600594
29/09/2022 4.90p 4.90p 4.55p 4.65p 512359
28/09/2022 5.15p 5.15p 4.80p 4.90p 464252
27/09/2022 5.20p 5.29p 5.00p 5.15p 783593
26/09/2022 5.55p 5.59p 5.02p 5.20p 1120122
23/09/2022 5.40p 5.63p 5.40p 5.55p 1150784
22/09/2022 5.40p 5.50p 5.26p 5.40p 864670
21/09/2022 5.40p 5.43p 5.31p 5.40p 628675
20/09/2022 5.35p 5.50p 5.30p 5.40p 335587
19/09/2022 5.60p 5.70p 5.30p 5.40p 510202
16/09/2022 5.60p 5.70p 5.30p 5.40p 510202
15/09/2022 5.65p 5.73p 5.50p 5.65p 648198
14/09/2022 5.50p 5.90p 5.46p 5.65p 1121995
13/09/2022 5.25p 5.90p 5.25p 5.70p 2413863
12/09/2022 5.10p 5.38p 5.00p 5.25p 1695421
09/09/2022 5.20p 5.20p 5.00p 5.10p 862036
08/09/2022 5.15p 5.40p 5.10p 5.25p 1118354
07/09/2022 5.40p 5.50p 5.00p 5.15p 1187913
06/09/2022 4.90p 5.50p 4.80p 5.40p 2611002
05/09/2022 4.90p 5.00p 4.80p 4.90p 834575
02/09/2022 5.15p 5.20p 4.80p 4.90p 578038
01/09/2022 5.15p 5.30p 5.00p 5.15p 57219
31/08/2022 5.35p 5.50p 5.00p 5.15p 1239520
30/08/2022 5.35p 5.50p 5.15p 5.30p 531392
29/08/2022 5.10p 5.60p 5.08p 5.35p 5366626
26/08/2022 5.10p 5.60p 5.08p 5.35p 5366626
25/08/2022 4.50p 5.40p 4.50p 5.10p 2637091
24/08/2022 4.50p 4.70p 4.30p 4.50p 1027715
23/08/2022 4.40p 4.70p 4.30p 4.50p 1450953
22/08/2022 4.40p 4.50p 4.40p 4.50p 9963
19/08/2022 4.50p 4.50p 4.32p 4.40p 454724
18/08/2022 4.50p 5.00p 4.40p 4.50p 1549731
17/08/2022 4.45p 4.60p 4.36p 4.55p 1659472
16/08/2022 4.45p 4.60p 4.36p 4.45p 301936
15/08/2022 4.45p 4.60p 4.30p 4.45p 711200
12/08/2022 4.50p 4.60p 4.30p 4.40p 329538
11/08/2022 4.50p 4.60p 4.40p 4.50p 257240
10/08/2022 4.50p 4.60p 4.50p 4.50p 8634
09/08/2022 4.50p 4.60p 4.43p 4.50p 463795
08/08/2022 4.60p 4.90p 4.42p 4.50p 532202
05/08/2022 4.60p 4.60p 4.50p 4.60p 55000
04/08/2022 4.60p 4.60p 4.50p 4.60p 209000
03/08/2022 4.65p 4.80p 4.50p 4.60p 533100
02/08/2022 4.70p 4.70p 4.50p 4.65p 521659
01/08/2022 4.70p 4.90p 4.69p 4.70p 138028
29/07/2022 4.60p 4.90p 4.55p 4.75p 695776
28/07/2022 4.30p 5.20p 4.30p 4.80p 1508255
27/07/2022 4.10p 4.51p 4.03p 4.30p 1071372
26/07/2022 4.00p 4.20p 4.00p 4.10p 653529

*Close Price adjusted for both dividends and splits