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 Kooth (KOO) by Steve Moore in ShareProphets
- Buy Jadestone Energy (JSE) by Gary Newman in ShareProphets
- Buy Atalaya Mining (ATYM) by Gary Newman in ShareProphets
- Neutral Vistry Group (VTY) by Davy
- Hold Vistry Group (VTY) by Jefferies
- Underperform Vistry Group (VTY) by RBC Capital
- Hold JD Sports Fashion (JD.) by Edward Sheldon in The Motley Fool
- Buy Computacenter (CCC) by Roland Head in The Motley Fool
- Buy Games Workshop Group (GAW) by Paul Summers in The Motley Fool
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Buy Reckitt Benckiser Group (RKT) by Mark David Hartley in The Motley Fool
- Buy Sage Group (SGE) by Edward Sheldon in The Motley Fool
- 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
East Star Resources (EST) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits