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 Transense Technologies (TRT) by Steve Moore in ShareProphets
- Avoid Boohoo Group (BOO) by Steve Moore in ShareProphets
- Watch Raspberry PI Holdings (RPI) by Edward Sheldon in The Motley Fool
- Buy Antofagasta (ANTO) by Bank of America
- Outperform Relx plc (REL) by ODDO BHF
- Outperform Chesnara (CSN) by RBC Capital
- Buy Yellow Cake (YCA) by Berenberg
- Outperform NextEnergy Solar Fund Limited Red (NESF) by RBC Capital
- Buy Applied Nutrition (APN) by Deutsche Bank
- Neutral Legal & General Group (LGEN) by Exane
- Hold Unilever (ULVR) by Kepler Cheuvreux
- Hold Unilever (ULVR) by Berenberg
- Neutral NATWEST GROUP (NWG) by Goldman Sachs
- Buy Antofagasta (ANTO) by Goldman Sachs
- Overweight Molten Ventures (GROW) by Barclays
- Buy Melrose Industries (MRO) by Citi
- Buy AstraZeneca (AZN) by Berenberg
- Neutral Inchcape (INCH) by JP Morgan
- Underweight Admiral Group (ADM) by JP Morgan
- Buy Barr (A.G.) (BAG) by John Ficenec in The Times - Tempus
East Star Resources (EST) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits