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 |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits