East Star Resources (EST) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. East Star Resources

Date Open High Low Close* Volume
28/05/2021 4.25p 5.95p 4.20p 5.38p 2577145
27/05/2021 4.30p 4.50p 4.00p 4.25p 1503223
26/05/2021 4.30p 4.30p 4.05p 4.30p 138584
25/05/2021 4.30p 4.40p 4.13p 4.30p 157993
24/05/2021 4.35p 4.40p 4.20p 4.30p 374329
21/05/2021 4.75p 4.80p 4.20p 4.35p 758846
20/05/2021 4.88p 5.00p 4.60p 4.75p 327922
19/05/2021 5.13p 5.25p 4.60p 4.88p 904428
18/05/2021 5.63p 5.63p 5.13p 5.13p 394740
17/05/2021 5.25p 5.75p 5.20p 5.63p 991290
14/05/2021 5.25p 5.56p 5.00p 5.25p 811223
13/05/2021 5.88p 5.88p 5.26p 5.50p 1496654
12/05/2021 6.25p 6.60p 5.61p 5.88p 405816
11/05/2021 6.00p 6.80p 5.84p 6.25p 2647297
10/05/2021 6.25p 6.25p 5.50p 6.00p 1856418
07/05/2021 6.75p 6.75p 6.00p 6.25p 1398043
06/05/2021 7.38p 7.92p 6.50p 6.75p 1948884
05/05/2021 8.00p 9.44p 6.53p 7.38p 6701412
04/05/2021 6.00p 8.92p 6.00p 8.00p 3606161

*Close Price adjusted for both dividends and splits