East Star Resources Plc (EST.L) LSE
3.00
-0.05(-1.64%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
3.00
-0.05(-1.64%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3.05 | 3 | 3 | 3.1 | 2.9 | 1.36M |
| April 01, 2026 | 3.05 | 3.05 | 3.05 | 3.08 | 2.97 | 1.72M |
| March 31, 2026 | 2.96 | 3.05 | 3.05 | 3.2 | 2.9 | 1.01M |
| March 30, 2026 | 3.05 | 3.05 | 3.05 | 3.2 | 2.93 | 1.51M |
| March 27, 2026 | 3.15 | 3.05 | 3.05 | 3.2 | 2.9 | 1.63M |
| March 26, 2026 | 3.15 | 3.3 | 3.3 | 3.3 | 3 | 800,373 |
| March 25, 2026 | 3.15 | 3.36 | 3.36 | 3.36 | 3 | 1.28M |
| March 24, 2026 | 3.15 | 3.15 | 3.15 | 3.3 | 3 | 1.65M |
| March 23, 2026 | 3.17 | 3.15 | 3.15 | 3.4 | 3 | 3.15M |
| March 20, 2026 | 3.42 | 3.21 | 3.21 | 3.5 | 3.2 | 408,018 |
| March 19, 2026 | 3.65 | 3.35 | 3.35 | 3.77 | 3.3 | 6.25M |
| March 18, 2026 | 3.4 | 3.2 | 3.2 | 3.4 | 3.2 | 1.78M |
| March 17, 2026 | 3.35 | 3.3 | 3.3 | 3.4 | 3.2 | 425,470 |
| March 16, 2026 | 3.5 | 3.36 | 3.36 | 3.5 | 3.2 | 2.01M |
| March 13, 2026 | 3.4 | 3.42 | 3.42 | 3.5 | 3.36 | 1.1M |
| March 12, 2026 | 3.55 | 3.42 | 3.42 | 3.7 | 3.3 | 527,685 |
| March 11, 2026 | 3.55 | 3.55 | 3.55 | 3.7 | 3.4 | 798,357 |
| March 10, 2026 | 3.3 | 3.55 | 3.55 | 3.7 | 3.2 | 2.14M |
| March 09, 2026 | 3.5 | 3.31 | 3.31 | 3.6 | 3.2 | 1.71M |
| March 06, 2026 | 3.5 | 3.5 | 3.5 | 3.6 | 3.4 | 890,059 |
| March 05, 2026 | 3.5 | 3.5 | 3.5 | 3.58 | 3.38 | 898,468 |
| March 04, 2026 | 3.45 | 3.5 | 3.5 | 3.6 | 3.3 | 2.02M |
| March 03, 2026 | 3.8 | 3.7 | 3.7 | 3.95 | 3.42 | 3.35M |
| March 02, 2026 | 3.81 | 3.85 | 3.85 | 4 | 3.7 | 936,516 |
| February 27, 2026 | 3.8 | 3.74 | 3.74 | 3.9 | 3.7 | 1.57M |
| February 26, 2026 | 3.8 | 3.82 | 3.82 | 3.9 | 3.7 | 924,635 |
| February 25, 2026 | 3.65 | 3.8 | 3.8 | 3.9 | 3.6 | 1.85M |
| February 24, 2026 | 3.65 | 3.7 | 3.7 | 3.8 | 3.4 | 2.27M |
| February 23, 2026 | 3.61 | 3.65 | 3.65 | 3.8 | 3.5 | 2.02M |
| February 20, 2026 | 3.6 | 3.7 | 0 | 3.7 | 3.5 | 878,490 |
| February 19, 2026 | 3.6 | 3.6 | 0 | 3.7 | 3.5 | 1.05M |
| February 18, 2026 | 3.7 | 3.6 | 0 | 3.8 | 3.5 | 2.18M |
| February 17, 2026 | 3.8 | 3.72 | 0 | 3.9 | 3.7 | 2.44M |
| February 16, 2026 | 3.8 | 3.8 | 0 | 3.9 | 3.7 | 904,109 |
| February 13, 2026 | 3.9 | 3.9 | 0 | 3.9 | 3.7 | 1.76M |
| February 12, 2026 | 3.8 | 3.75 | 0 | 4 | 3.7 | 3.24M |
| February 11, 2026 | 3.9 | 3.8 | 0 | 4 | 3.71 | 984,660 |
| February 10, 2026 | 3.95 | 3.9 | 0 | 4 | 3.8 | 681,679 |
| February 09, 2026 | 4 | 4 | 0 | 4.1 | 3.8 | 1.43M |
| February 06, 2026 | 4.1 | 4 | 0 | 4.1 | 3.93 | 1.19M |
| February 05, 2026 | 3.9 | 4 | 0 | 4.2 | 3.85 | 3.47M |
| February 04, 2026 | 4 | 3.85 | 0 | 4.1 | 3.7 | 2.05M |
| February 03, 2026 | 3.6 | 4 | 0 | 4.2 | 3.5 | 6.26M |
| February 02, 2026 | 3.3 | 3.6 | 0 | 3.65 | 3.28 | 4.89M |
| January 30, 2026 | 3.4 | 3.22 | 0 | 3.5 | 3.2 | 4.84M |
| January 29, 2026 | 3.3 | 3.34 | 0 | 3.6 | 3.3 | 3.61M |
| January 28, 2026 | 3.2 | 3.3 | 0 | 3.39 | 3.1 | 9.85M |
| January 27, 2026 | 3.35 | 3.2 | 0 | 3.5 | 3.11 | 7.53M |
| January 26, 2026 | 3.5 | 3.35 | 0 | 3.7 | 3.2 | 4.85M |
| January 23, 2026 | 3.55 | 3.5 | 0 | 3.7 | 3.4 | 2.4M |
| January 22, 2026 | 3.55 | 3.7 | 0 | 3.7 | 3.4 | 975,003 |
| January 21, 2026 | 3.55 | 3.55 | 0 | 3.7 | 3.4 | 1.18M |
| January 20, 2026 | 3.8 | 3.58 | 0 | 3.8 | 3.5 | 2.34M |
| January 19, 2026 | 3.99 | 3.75 | 0 | 3.99 | 3.5 | 3.8M |
| January 16, 2026 | 3.75 | 3.9 | 0 | 4 | 3.7 | 3.23M |
| January 15, 2026 | 3.6 | 3.75 | 0 | 3.8 | 3.5 | 2.3M |
| January 14, 2026 | 3.6 | 3.6 | 0 | 3.7 | 3.5 | 2.64M |
| January 13, 2026 | 3.28 | 3.55 | 0 | 3.8 | 3.15 | 10.57M |
| January 12, 2026 | 3.3 | 3.1 | 0 | 3.4 | 3.09 | 3.31M |
| January 09, 2026 | 3.3 | 3.3 | 0 | 3.4 | 3.2 | 708,396 |