East Star Resources PLC EST
LSE · United Kingdom · Commercial Services
GBp 9.10+0.25 (+2.82%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 9.10 | +2.82% | GBp 8.76 | GBp 9.40 | GBp 8.70 | 4.08M |
| 2026-09-30 | GBp 8.85 | +0.80% | GBp 8.65 | GBp 9.15 | GBp 8.40 | 3.84M |
| 2026-09-29 | GBp 8.78 | +2.09% | GBp 8.65 | GBp 8.80 | GBp 7.80 | 7.05M |
| 2026-09-28 | GBp 8.60 | -5.70% | GBp 9.30 | GBp 9.40 | GBp 8.50 | 5.45M |
| 2026-09-25 | GBp 9.12 | -6.94% | GBp 9.80 | GBp 9.90 | GBp 9.12 | 3.45M |
| 2026-09-24 | GBp 9.80 | -2.00% | GBp 9.90 | GBp 10.70 | GBp 9.70 | 14.98M |
| 2026-09-23 | GBp 10.00 | +9.29% | GBp 9.15 | GBp 10.20 | GBp 9.10 | 7.63M |
| 2026-09-22 | GBp 9.15 | -3.68% | GBp 9.50 | GBp 9.60 | GBp 8.80 | 8.36M |
| 2026-09-21 | GBp 9.50 | -6.86% | GBp 10.10 | GBp 10.40 | GBp 9.30 | 9.71M |
| 2026-09-18 | GBp 10.20 | +2.41% | GBp 9.95 | GBp 11.57 | GBp 9.70 | 24.68M |
| 2026-09-17 | GBp 9.96 | +0.61% | GBp 9.85 | GBp 10.20 | GBp 9.70 | 4.94M |
| 2026-09-16 | GBp 9.90 | +5.32% | GBp 9.40 | GBp 10.04 | GBp 9.30 | 11.25M |
| 2026-09-15 | GBp 9.40 | -2.08% | GBp 9.50 | GBp 9.80 | GBp 8.80 | 8.66M |
| 2026-09-14 | GBp 9.60 | +5.49% | GBp 8.90 | GBp 10.00 | GBp 8.80 | 17.86M |
| 2026-09-11 | GBp 9.10 | +3.64% | GBp 8.60 | GBp 9.80 | GBp 8.40 | 30.36M |
| 2026-09-10 | GBp 8.78 | +10.86% | GBp 7.85 | GBp 8.80 | GBp 7.63 | 22.11M |
| 2026-09-09 | GBp 7.92 | +10.00% | GBp 7.25 | GBp 7.92 | GBp 7.10 | 24.30M |
| 2026-09-08 | GBp 7.20 | -0.55% | GBp 7.25 | GBp 7.50 | GBp 7.15 | 7.29M |
| 2026-09-07 | GBp 7.24 | -0.82% | GBp 7.50 | GBp 7.60 | GBp 7.20 | 8.91M |
| 2026-09-04 | GBp 7.30 | -7.59% | GBp 8.15 | GBp 8.20 | GBp 7.20 | 22.92M |
| 2026-09-03 | GBp 7.90 | +17.91% | GBp 6.90 | GBp 8.30 | GBp 6.50 | 35.68M |
| 2026-09-02 | GBp 6.70 | +14.53% | GBp 6.00 | GBp 7.50 | GBp 5.80 | 26.87M |
| 2026-09-01 | GBp 5.85 | +32.95% | GBp 4.35 | GBp 5.90 | GBp 4.50 | 15.92M |
| 2026-08-28 | GBp 4.40 | +3.53% | GBp 4.25 | GBp 4.40 | GBp 4.10 | 678.68K |
| 2026-08-27 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.40 | GBp 4.10 | 302.67K |
| 2026-08-26 | GBp 4.25 | +1.92% | GBp 4.25 | GBp 4.40 | GBp 4.16 | 671.95K |
| 2026-08-25 | GBp 4.17 | -5.23% | GBp 4.25 | GBp 4.40 | GBp 4.17 | 1.30M |
| 2026-08-24 | GBp 4.40 | +6.02% | GBp 4.15 | GBp 4.40 | GBp 4.13 | 932.70K |
| 2026-08-21 | GBp 4.15 | 0.00% | GBp 4.15 | GBp 4.30 | GBp 4.09 | 128.42K |
| 2026-08-20 | GBp 4.15 | +1.22% | GBp 4.10 | GBp 4.30 | GBp 4.19 | 229.51K |
| 2026-08-19 | GBp 4.10 | 0.00% | GBp 4.10 | GBp 4.20 | GBp 4.00 | 691.86K |
| 2026-08-18 | GBp 4.10 | 0.00% | GBp 4.10 | GBp 4.20 | GBp 4.07 | 185.31K |
| 2026-08-17 | GBp 4.10 | -2.38% | GBp 4.10 | GBp 4.20 | GBp 4.00 | 69.57K |
| 2026-08-14 | GBp 4.20 | +2.44% | GBp 4.10 | GBp 4.20 | GBp 4.16 | 336.80K |
| 2026-08-13 | GBp 4.10 | -1.20% | GBp 4.15 | GBp 4.20 | GBp 4.05 | 565.25K |
| 2026-08-12 | GBp 4.15 | 0.00% | GBp 4.15 | GBp 4.30 | GBp 4.05 | 224.53K |
| 2026-08-11 | GBp 4.15 | +2.47% | GBp 4.10 | GBp 4.30 | GBp 3.90 | 1.10M |
| 2026-08-10 | GBp 4.05 | -5.81% | GBp 4.20 | GBp 4.27 | GBp 3.90 | 3.30M |
| 2026-08-07 | GBp 4.30 | +3.61% | GBp 4.15 | GBp 4.30 | GBp 4.12 | 1.21M |
| 2026-08-06 | GBp 4.15 | -3.49% | GBp 4.25 | GBp 4.30 | GBp 4.12 | 1.55M |
| 2026-08-05 | GBp 4.30 | -3.37% | GBp 4.40 | GBp 4.47 | GBp 4.22 | 1.64M |
| 2026-08-04 | GBp 4.45 | +1.14% | GBp 4.40 | GBp 4.60 | GBp 4.30 | 694.41K |
| 2026-08-03 | GBp 4.40 | +2.33% | GBp 4.30 | GBp 4.50 | GBp 4.23 | 1.17M |
| 2026-07-31 | GBp 4.30 | 0.00% | GBp 4.30 | GBp 4.40 | GBp 4.20 | 112.77K |
| 2026-07-30 | GBp 4.30 | +0.23% | GBp 4.25 | GBp 4.40 | GBp 4.20 | 844.80K |
| 2026-07-29 | GBp 4.29 | -4.45% | GBp 4.30 | GBp 4.38 | GBp 4.20 | 533.81K |
| 2026-07-28 | GBp 4.49 | +4.42% | GBp 4.30 | GBp 4.49 | GBp 4.20 | 372.79K |
| 2026-07-27 | GBp 4.30 | 0.00% | GBp 4.30 | GBp 4.40 | GBp 4.20 | 199.08K |
| 2026-07-24 | GBp 4.30 | -2.27% | GBp 4.30 | GBp 4.45 | GBp 4.22 | 644.97K |
| 2026-07-23 | GBp 4.40 | 0.00% | GBp 4.40 | GBp 4.51 | GBp 4.30 | 1.02M |
| 2026-07-22 | GBp 4.40 | +1.15% | GBp 4.35 | GBp 4.50 | GBp 4.30 | 773.14K |
| 2026-07-21 | GBp 4.35 | +1.16% | GBp 4.30 | GBp 4.40 | GBp 4.20 | 665.58K |
| 2026-07-20 | GBp 4.30 | 0.00% | GBp 4.30 | GBp 4.40 | GBp 4.20 | 463.76K |
| 2026-07-17 | GBp 4.30 | -5.49% | GBp 4.55 | GBp 4.70 | GBp 4.20 | 4.37M |
| 2026-07-16 | GBp 4.55 | -1.09% | GBp 4.60 | GBp 4.70 | GBp 4.48 | 1.35M |
| 2026-07-15 | GBp 4.60 | -2.13% | GBp 4.60 | GBp 4.70 | GBp 4.50 | 514.35K |
| 2026-07-14 | GBp 4.70 | +1.08% | GBp 4.65 | GBp 4.70 | GBp 4.50 | 684.64K |
| 2026-07-13 | GBp 4.65 | -1.06% | GBp 4.70 | GBp 4.90 | GBp 4.50 | 449.39K |
| 2026-07-10 | GBp 4.70 | -2.08% | GBp 4.70 | GBp 4.90 | GBp 4.50 | 376.49K |
| 2026-07-09 | GBp 4.80 | +3.23% | GBp 4.65 | GBp 4.90 | GBp 4.50 | 444.03K |
| 2026-07-08 | GBp 4.65 | -3.13% | GBp 4.80 | GBp 4.90 | GBp 4.50 | 1.77M |
| 2026-07-07 | GBp 4.80 | +4.35% | GBp 4.60 | GBp 4.90 | GBp 4.50 | 2.56M |
| 2026-07-06 | GBp 4.60 | +12.20% | GBp 4.10 | GBp 4.70 | GBp 4.10 | 5.82M |
| 2026-07-03 | GBp 4.10 | +2.50% | GBp 4.00 | GBp 4.20 | GBp 4.02 | 897.58K |
| 2026-07-02 | GBp 4.00 | +4.71% | GBp 3.95 | GBp 4.10 | GBp 3.90 | 1.77M |
| 2026-07-01 | GBp 3.82 | -4.50% | GBp 3.95 | GBp 4.00 | GBp 3.82 | 1.86M |
| 2026-06-30 | GBp 4.00 | -1.84% | GBp 4.07 | GBp 4.10 | GBp 3.90 | 1.86M |
| 2026-06-29 | GBp 4.07 | 0.00% | GBp 4.07 | GBp 4.15 | GBp 4.00 | 690.01K |
| 2026-06-26 | GBp 4.07 | -0.61% | GBp 4.10 | GBp 4.20 | GBp 4.00 | 639.06K |
| 2026-06-25 | GBp 4.10 | -1.20% | GBp 4.15 | GBp 4.20 | GBp 4.10 | 988.60K |
| 2026-06-24 | GBp 4.15 | +2.47% | GBp 4.25 | GBp 4.40 | GBp 4.10 | 1.23M |
| 2026-06-23 | GBp 4.05 | -2.41% | GBp 4.15 | GBp 4.30 | GBp 4.00 | 2.00M |
| 2026-06-22 | GBp 4.15 | 0.00% | GBp 4.15 | GBp 4.30 | GBp 4.13 | 702.45K |
| 2026-06-19 | GBp 4.15 | -4.60% | GBp 4.35 | GBp 4.50 | GBp 4.00 | 2.68M |
| 2026-06-18 | GBp 4.35 | 0.00% | GBp 4.35 | GBp 4.50 | GBp 4.20 | 1.47M |
| 2026-06-17 | GBp 4.35 | +1.16% | GBp 4.30 | GBp 4.50 | GBp 4.30 | 3.01M |
| 2026-06-16 | GBp 4.30 | +3.61% | GBp 4.15 | GBp 4.40 | GBp 4.17 | 1.94M |
| 2026-06-15 | GBp 4.15 | -5.68% | GBp 4.40 | GBp 4.50 | GBp 4.03 | 2.80M |
| 2026-06-12 | GBp 4.40 | +4.76% | GBp 4.20 | GBp 4.47 | GBp 4.10 | 2.48M |
| 2026-06-11 | GBp 4.20 | +4.48% | GBp 4.25 | GBp 4.30 | GBp 4.05 | 3.21M |
| 2026-06-10 | GBp 4.02 | -10.67% | GBp 4.55 | GBp 4.53 | GBp 4.02 | 3.86M |
| 2026-06-09 | GBp 4.50 | +7.14% | GBp 4.20 | GBp 4.59 | GBp 4.10 | 3.24M |
| 2026-06-08 | GBp 4.20 | +0.24% | GBp 4.15 | GBp 4.30 | GBp 4.00 | 4.33M |
| 2026-06-05 | GBp 4.19 | -0.24% | GBp 4.20 | GBp 4.30 | GBp 4.10 | 1.37M |
| 2026-06-04 | GBp 4.20 | 0.00% | GBp 4.20 | GBp 4.30 | GBp 4.14 | 511.28K |
| 2026-06-03 | GBp 4.20 | 0.00% | GBp 4.30 | GBp 4.40 | GBp 4.10 | 3.50M |
| 2026-06-02 | GBp 4.20 | -2.10% | GBp 4.35 | GBp 4.40 | GBp 4.20 | 747.70K |
| 2026-06-01 | GBp 4.29 | -4.67% | GBp 4.40 | GBp 4.50 | GBp 4.10 | 1.05M |
| 2026-05-29 | GBp 4.50 | +4.65% | GBp 4.20 | GBp 4.50 | GBp 4.10 | 2.41M |
| 2026-05-28 | GBp 4.30 | +1.18% | GBp 4.25 | GBp 4.45 | GBp 4.10 | 3.26M |