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 Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
East Star Resources (EST) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits