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:
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Sell Sysgroup (SYS) by Steve Moore in ShareProphets
- Watch InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Watch Relx plc (REL) by Ben McPoland in The Motley Fool
- Avoid Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Hold Card Factory (CARD) by Christopher Ruane in The Motley Fool
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Bank of America
- Buy Me Group International (MEGP) by Berenberg
- Hold Topps Tiles (TPT) by Canaccord Genuity
- Buy Invinity Energy Systems (IES) by Canaccord Genuity
- Buy Zephyr Energy (ZPHR) by Canaccord Genuity
- Hold Sage Group (SGE) by Shore Capital
- Buy Paragon Banking Group (PAG) by Shore Capital
- Buy Marston's (MARS) by Shore Capital
- Buy Iomart Group (IOM) by Shore Capital
- Buy Derwent London (DLN) by Shore Capital
- Buy On The Beach Group (OTB) by Shore Capital
- Buy System1 Group (SYS1) by Canaccord Genuity
- Hold Discoverie Group (DSCV) by Shore Capital
- Under Review Savannah Energy (SAVE) by Shore Capital
East Star Resources (EST) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/07/2022 | 3.75p | 4.20p | 3.70p | 4.00p | 1791794 |
| 22/07/2022 | 3.75p | 3.90p | 3.75p | 3.75p | 185729 |
| 21/07/2022 | 3.70p | 3.90p | 3.67p | 3.70p | 2332259 |
| 20/07/2022 | 3.70p | 3.70p | 3.66p | 3.70p | 49751 |
| 19/07/2022 | 3.70p | 3.70p | 3.53p | 3.70p | 49500 |
| 18/07/2022 | 3.70p | 3.70p | 3.53p | 3.70p | 389494 |
| 15/07/2022 | 3.65p | 3.80p | 3.50p | 3.65p | 17291 |
| 14/07/2022 | 3.70p | 3.80p | 3.52p | 3.65p | 131526 |
| 13/07/2022 | 3.80p | 3.80p | 3.50p | 3.70p | 555074 |
| 12/07/2022 | 3.90p | 3.90p | 3.70p | 3.80p | 1373542 |
| 11/07/2022 | 4.05p | 4.05p | 3.90p | 3.90p | 253041 |
| 08/07/2022 | 4.05p | 4.05p | 3.93p | 4.05p | 321330 |
| 07/07/2022 | 4.05p | 4.16p | 3.90p | 4.05p | 1699439 |
| 06/07/2022 | 3.75p | 4.20p | 3.75p | 4.05p | 748872 |
| 05/07/2022 | 3.70p | 3.90p | 3.70p | 3.70p | 1639353 |
| 04/07/2022 | 3.70p | 3.70p | 3.54p | 3.70p | 1159592 |
| 01/07/2022 | 3.55p | 3.70p | 3.40p | 3.60p | 1361814 |
| 30/06/2022 | 3.85p | 3.85p | 3.55p | 3.55p | 440018 |
| 29/06/2022 | 3.85p | 3.85p | 3.73p | 3.80p | 772307 |
| 28/06/2022 | 3.95p | 3.95p | 3.80p | 3.85p | 435056 |
| 27/06/2022 | 3.95p | 3.98p | 3.91p | 3.95p | 633091 |
| 24/06/2022 | 4.10p | 4.10p | 3.90p | 3.95p | 1196773 |
| 23/06/2022 | 4.15p | 4.29p | 4.06p | 4.10p | 802718 |
| 22/06/2022 | 4.05p | 4.25p | 4.01p | 4.15p | 1220360 |
| 21/06/2022 | 4.75p | 4.75p | 4.01p | 4.05p | 2200907 |
| 20/06/2022 | 4.80p | 4.80p | 4.60p | 4.75p | 507097 |
| 17/06/2022 | 4.80p | 4.88p | 4.72p | 4.80p | 1335948 |
| 16/06/2022 | 5.05p | 5.05p | 4.75p | 4.80p | 303061 |
| 15/06/2022 | 5.00p | 5.05p | 4.86p | 5.05p | 1063903 |
| 14/06/2022 | 5.10p | 5.13p | 4.86p | 5.00p | 219451 |
| 13/06/2022 | 5.35p | 5.37p | 5.00p | 5.10p | 1293565 |
| 10/06/2022 | 5.70p | 5.70p | 5.30p | 5.35p | 1527795 |
| 09/06/2022 | 5.70p | 5.78p | 5.60p | 5.70p | 1626489 |
| 08/06/2022 | 5.55p | 6.00p | 5.55p | 5.70p | 2354228 |
| 07/06/2022 | 5.75p | 5.90p | 5.40p | 5.55p | 1835885 |
| 06/06/2022 | 5.15p | 6.00p | 5.15p | 5.75p | 4756135 |
| 03/06/2022 | 4.55p | 5.30p | 4.50p | 5.10p | 4351819 |
| 02/06/2022 | 4.55p | 5.30p | 4.50p | 5.10p | 4351819 |
| 01/06/2022 | 4.55p | 5.30p | 4.50p | 5.10p | 4351819 |
| 31/05/2022 | 4.30p | 4.71p | 4.30p | 4.55p | 3503015 |
| 30/05/2022 | 4.05p | 4.40p | 3.98p | 4.30p | 3269437 |
| 27/05/2022 | 4.05p | 4.20p | 4.00p | 4.05p | 2147304 |
| 26/05/2022 | 3.90p | 4.20p | 3.83p | 4.20p | 1700069 |
| 25/05/2022 | 3.75p | 4.00p | 3.75p | 3.90p | 1851109 |
| 24/05/2022 | 4.05p | 4.05p | 3.71p | 3.75p | 1456957 |
| 23/05/2022 | 3.98p | 4.08p | 3.90p | 4.08p | 614032 |
| 20/05/2022 | 3.88p | 3.98p | 3.85p | 3.98p | 521103 |
| 19/05/2022 | 3.90p | 4.10p | 3.88p | 3.88p | 486138 |
| 18/05/2022 | 4.00p | 4.28p | 3.80p | 3.90p | 3390857 |
| 17/05/2022 | 4.05p | 4.06p | 3.80p | 3.90p | 1632212 |
| 16/05/2022 | 4.60p | 4.60p | 3.56p | 4.05p | 6654532 |
| 13/05/2022 | 4.85p | 4.85p | 4.43p | 4.60p | 1024203 |
| 12/05/2022 | 4.90p | 4.90p | 4.65p | 4.85p | 157531 |
| 11/05/2022 | 5.05p | 5.10p | 4.80p | 4.90p | 576201 |
| 10/05/2022 | 5.25p | 5.25p | 4.75p | 5.05p | 1238585 |
| 09/05/2022 | 5.80p | 5.80p | 5.12p | 5.25p | 896590 |
| 06/05/2022 | 5.85p | 5.85p | 5.60p | 5.80p | 868477 |
| 05/05/2022 | 6.10p | 6.10p | 5.71p | 5.85p | 728091 |
| 04/05/2022 | 6.10p | 6.23p | 6.00p | 6.10p | 1904340 |
| 03/05/2022 | 5.40p | 6.40p | 5.37p | 6.05p | 5361039 |
| 02/05/2022 | 5.45p | 5.60p | 5.35p | 5.40p | 1933313 |
| 29/04/2022 | 5.45p | 5.60p | 5.35p | 5.40p | 1933313 |
| 28/04/2022 | 5.55p | 5.57p | 5.25p | 5.45p | 519617 |
| 27/04/2022 | 5.70p | 5.80p | 5.50p | 5.55p | 1437713 |
| 26/04/2022 | 5.50p | 5.80p | 5.32p | 5.60p | 3866787 |
| 25/04/2022 | 5.10p | 5.90p | 5.10p | 5.60p | 4806335 |
| 22/04/2022 | 5.35p | 5.50p | 5.00p | 5.10p | 1092959 |
| 21/04/2022 | 5.00p | 5.50p | 5.00p | 5.30p | 3052893 |
| 20/04/2022 | 5.15p | 5.25p | 4.70p | 5.00p | 1887786 |
| 19/04/2022 | 4.75p | 5.20p | 4.75p | 5.15p | 2154765 |
| 18/04/2022 | 4.25p | 4.80p | 4.20p | 4.75p | 2410176 |
| 15/04/2022 | 4.25p | 4.80p | 4.20p | 4.75p | 2410176 |
| 14/04/2022 | 4.25p | 4.80p | 4.20p | 4.75p | 2410176 |
| 13/04/2022 | 4.15p | 4.30p | 4.04p | 4.25p | 1171646 |
| 12/04/2022 | 4.05p | 4.05p | 3.90p | 4.05p | 376989 |
| 11/04/2022 | 4.05p | 4.05p | 3.90p | 4.05p | 205000 |
| 08/04/2022 | 4.10p | 4.12p | 4.00p | 4.05p | 291018 |
| 07/04/2022 | 3.95p | 4.15p | 3.91p | 4.10p | 1304719 |
| 06/04/2022 | 3.70p | 4.02p | 3.69p | 3.95p | 1047788 |
| 05/04/2022 | 3.60p | 3.74p | 3.50p | 3.70p | 1135906 |
| 04/04/2022 | 3.60p | 3.60p | 3.41p | 3.60p | 300000 |
| 01/04/2022 | 3.65p | 3.74p | 3.50p | 3.60p | 527307 |
| 31/03/2022 | 3.78p | 3.90p | 3.50p | 3.65p | 249712 |
| 30/03/2022 | 3.88p | 3.95p | 3.80p | 3.88p | 417307 |
| 29/03/2022 | 3.70p | 3.95p | 3.67p | 3.88p | 1669384 |
| 28/03/2022 | 3.53p | 3.70p | 3.50p | 3.70p | 2771203 |
| 25/03/2022 | 3.70p | 3.70p | 3.51p | 3.53p | 126385 |
| 24/03/2022 | 3.70p | 3.70p | 3.53p | 3.70p | 50970 |
| 23/03/2022 | 3.50p | 3.80p | 3.45p | 3.70p | 1070682 |
| 22/03/2022 | 3.45p | 3.50p | 3.41p | 3.45p | 271398 |
| 21/03/2022 | 3.53p | 3.55p | 3.45p | 3.45p | 686036 |
| 18/03/2022 | 3.53p | 3.53p | 3.45p | 3.53p | 407631 |
| 17/03/2022 | 3.55p | 3.59p | 3.31p | 3.53p | 970500 |
| 16/03/2022 | 3.88p | 3.88p | 3.50p | 3.55p | 557970 |
| 15/03/2022 | 3.88p | 3.88p | 3.76p | 3.88p | 1412 |
| 14/03/2022 | 3.88p | 3.88p | 3.76p | 3.88p | 152194 |
| 11/03/2022 | 3.88p | 3.88p | 3.65p | 3.88p | 885761 |
| 10/03/2022 | 3.75p | 3.88p | 3.75p | 3.88p | 751552 |
| 09/03/2022 | 3.93p | 3.93p | 3.70p | 3.75p | 284000 |
| 08/03/2022 | 4.10p | 4.10p | 3.61p | 3.93p | 1449205 |
| 07/03/2022 | 4.05p | 4.05p | 3.90p | 4.05p | 44232 |
| 04/03/2022 | 4.30p | 4.30p | 3.85p | 4.00p | 1121336 |
| 03/03/2022 | 4.60p | 4.60p | 4.30p | 4.30p | 174400 |
| 02/03/2022 | 4.60p | 4.60p | 4.50p | 4.60p | 72079 |
| 01/03/2022 | 4.55p | 4.67p | 4.50p | 4.60p | 385949 |
| 28/02/2022 | 4.55p | 4.60p | 4.51p | 4.55p | 218217 |
| 25/02/2022 | 4.45p | 4.56p | 4.30p | 4.55p | 435691 |
| 24/02/2022 | 4.70p | 4.70p | 4.40p | 4.45p | 10869668 |
| 23/02/2022 | 4.75p | 4.75p | 4.68p | 4.75p | 133000 |
| 22/02/2022 | 4.75p | 4.75p | 4.60p | 4.75p | 21740 |
| 21/02/2022 | 4.75p | 4.76p | 4.64p | 4.75p | 96466 |
| 18/02/2022 | 4.75p | 4.75p | 4.65p | 4.75p | 82795 |
| 17/02/2022 | 4.75p | 4.79p | 4.66p | 4.75p | 415569 |
| 16/02/2022 | 4.90p | 4.90p | 4.55p | 4.58p | 1131900 |
| 15/02/2022 | 4.90p | 4.93p | 4.80p | 4.90p | 15808 |
| 14/02/2022 | 4.90p | 4.94p | 4.80p | 4.90p | 81465 |
| 11/02/2022 | 4.95p | 4.95p | 4.91p | 4.95p | 270000 |
| 10/02/2022 | 5.05p | 5.05p | 4.90p | 4.95p | 553133 |
| 09/02/2022 | 5.05p | 5.05p | 5.00p | 5.05p | 2207057 |
| 08/02/2022 | 5.05p | 5.05p | 5.00p | 5.05p | 277127 |
| 07/02/2022 | 5.10p | 5.18p | 4.90p | 5.05p | 826125 |
| 04/02/2022 | 5.10p | 5.30p | 4.90p | 5.15p | 1598711 |
| 03/02/2022 | 5.25p | 5.25p | 4.92p | 5.05p | 139724 |
| 02/02/2022 | 5.05p | 5.05p | 5.00p | 5.05p | 533000 |
| 01/02/2022 | 5.05p | 5.09p | 5.01p | 5.05p | 1903141 |
| 31/01/2022 | 5.10p | 5.20p | 5.00p | 5.05p | 1756537 |
| 28/01/2022 | 5.05p | 5.14p | 5.02p | 5.10p | 306821 |
| 27/01/2022 | 5.20p | 5.30p | 4.92p | 5.05p | 5157423 |
| 26/01/2022 | 5.15p | 5.58p | 4.90p | 5.20p | 9280279 |
| 25/01/2022 | 4.80p | 5.00p | 4.80p | 4.90p | 780000 |
| 24/01/2022 | 5.15p | 5.15p | 4.55p | 4.80p | 1034714 |
| 21/01/2022 | 5.05p | 5.15p | 4.92p | 5.15p | 1494425 |
| 20/01/2022 | 4.95p | 5.10p | 4.92p | 5.10p | 3180213 |
| 19/01/2022 | 5.15p | 5.15p | 4.92p | 4.95p | 554900 |
| 18/01/2022 | 5.15p | 5.15p | 4.82p | 5.15p | 1451507 |
| 17/01/2022 | 5.00p | 5.30p | 5.00p | 5.15p | 2181369 |
| 14/01/2022 | 4.85p | 5.20p | 4.70p | 5.00p | 1560824 |
| 13/01/2022 | 4.63p | 4.85p | 4.51p | 4.85p | 321023 |
| 12/01/2022 | 4.63p | 4.63p | 4.00p | 4.63p | 393658 |
| 10/01/2022 | 4.75p | 4.99p | 4.00p | 4.75p | 17693776 |
| 07/01/2022 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 06/01/2022 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 04/01/2022 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 31/12/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 30/12/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 29/12/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 24/12/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 23/12/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 22/12/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 21/12/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 20/12/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 17/12/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 16/12/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 15/12/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 14/12/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 13/12/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 10/12/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 09/12/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 08/12/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 07/12/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 06/12/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 03/12/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 02/12/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 01/12/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 30/11/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 29/11/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 26/11/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 25/11/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 24/11/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 23/11/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 22/11/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 19/11/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 18/11/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 17/11/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 16/11/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 15/11/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 12/11/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 11/11/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 10/11/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 09/11/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 08/11/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 05/11/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 04/11/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 03/11/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 02/11/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 01/11/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 29/10/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 28/10/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 27/10/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 26/10/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 25/10/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 22/10/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 21/10/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 20/10/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 19/10/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 18/10/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 15/10/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 14/10/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 13/10/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 12/10/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
*Close Price adjusted for both dividends and splits