East Star Resources PLC EST
LSE · Birleşik Krallık · Ticari Hizmetler
GBp 9,10+0,25 (+%2,82)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-27 | GBp 4,25 | +%7,59 | GBp 3,95 | GBp 4,50 | GBp 3,96 | 5,20M |