Market data

Select a section

East Star Resources

(EST)
Sector: Open End and Miscellaneous Investment Vehicles
1.60p
-0.05p -3.03
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 1.65p 1.69p 1.55p 1.60p 364,415
14/08/2025 1.65p 1.70p 1.55p 1.65p 112,336
13/08/2025 1.70p 1.80p 1.60p 1.60p 784,065
12/08/2025 1.65p 1.73p 1.62p 1.70p 1,189,994
11/08/2025 1.65p 1.65p 1.56p 1.65p 231,694
08/08/2025 1.60p 1.65p 1.53p 1.65p 678,454
07/08/2025 1.60p 1.70p 1.50p 1.62p 1,882,820
06/08/2025 1.65p 1.70p 1.52p 1.60p 894,514
05/08/2025 1.65p 1.67p 1.60p 1.65p 796,157
04/08/2025 1.65p 1.70p 1.60p 1.65p 638,325
01/08/2025 1.75p 1.77p 1.62p 1.65p 2,277,498
31/07/2025 1.90p 1.90p 1.66p 1.75p 1,917,084
30/07/2025 1.90p 1.90p 1.87p 1.90p 296,806
29/07/2025 1.90p 2.00p 1.80p 1.90p 5,506,319
28/07/2025 1.95p 2.00p 1.83p 1.84p 1,124,957
25/07/2025 1.90p 2.00p 1.87p 1.90p 892,980
24/07/2025 1.95p 2.00p 1.86p 1.86p 2,529,945
23/07/2025 1.90p 2.00p 1.89p 1.95p 2,946,164
22/07/2025 1.85p 1.99p 1.80p 1.90p 3,474,368
21/07/2025 1.70p 1.90p 1.70p 1.85p 4,982,433
18/07/2025 1.70p 1.80p 1.60p 1.70p 2,190,152
17/07/2025 1.70p 1.74p 1.61p 1.70p 2,221,336
16/07/2025 1.75p 1.80p 1.62p 1.70p 1,486,101
15/07/2025 1.85p 1.85p 1.70p 1.75p 3,020,863
14/07/2025 1.85p 1.87p 1.80p 1.82p 3,479,403
11/07/2025 1.80p 1.87p 1.72p 1.82p 4,624,792
10/07/2025 1.70p 1.90p 1.64p 1.80p 4,136,397
09/07/2025 1.55p 1.75p 1.55p 1.68p 9,609,260
08/07/2025 1.50p 1.60p 1.46p 1.55p 3,366,345
07/07/2025 1.55p 1.65p 1.40p 1.50p 8,599,233
04/07/2025 1.43p 1.60p 1.40p 1.55p 5,305,360
03/07/2025 1.28p 1.50p 1.22p 1.43p 5,200,617
02/07/2025 1.25p 1.34p 1.10p 1.20p 5,671,057
01/07/2025 1.28p 1.35p 1.22p 1.25p 1,455,432
30/06/2025 1.28p 1.35p 1.21p 1.28p 1,056,479
27/06/2025 1.20p 1.34p 1.15p 1.28p 6,592,678
26/06/2025 1.25p 1.28p 1.10p 1.20p 3,024,979
25/06/2025 1.30p 1.30p 1.20p 1.25p 1,908,193
24/06/2025 1.30p 1.31p 1.26p 1.28p 937,627
23/06/2025 1.30p 1.32p 1.26p 1.30p 1,138,127
20/06/2025 1.30p 1.35p 1.25p 1.30p 1,246,047
19/06/2025 1.30p 1.32p 1.25p 1.30p 1,111,028
18/06/2025 1.33p 1.35p 1.26p 1.30p 446,963
17/06/2025 1.30p 1.35p 1.30p 1.32p 462,846
16/06/2025 1.33p 1.33p 1.30p 1.30p 488,000
13/06/2025 1.33p 1.35p 1.30p 1.33p 1,328,108
12/06/2025 1.33p 1.34p 1.30p 1.33p 1,674,516
11/06/2025 1.33p 1.35p 1.31p 1.33p 897,248
10/06/2025 1.33p 1.35p 1.28p 1.33p 2,945,086
09/06/2025 1.33p 1.34p 1.30p 1.33p 1,431,536
06/06/2025 1.33p 1.37p 1.30p 1.33p 2,201,179
05/06/2025 1.33p 1.34p 1.23p 1.33p 3,928,308
04/06/2025 1.40p 1.40p 1.30p 1.33p 2,279,787
03/06/2025 1.40p 1.44p 1.35p 1.40p 2,814,468
02/06/2025 1.40p 1.43p 1.37p 1.40p 1,465,289
30/05/2025 1.40p 1.45p 1.40p 1.40p 488,322
29/05/2025 1.40p 1.45p 1.37p 1.40p 616,726
28/05/2025 1.40p 1.45p 1.35p 1.40p 552,162
27/05/2025 1.40p 1.43p 1.35p 1.40p 644,014
26/05/2025 1.40p 1.40p 1.39p 1.40p 100,000
23/05/2025 1.40p 1.40p 1.39p 1.40p 100,000
22/05/2025 1.40p 1.48p 1.37p 1.40p 4,490,615
21/05/2025 1.40p 1.45p 1.37p 1.40p 121,695
20/05/2025 1.40p 1.43p 1.35p 1.40p 831,504
19/05/2025 1.40p 1.40p 1.35p 1.35p 3,400
16/05/2025 1.40p 1.44p 1.36p 1.40p 142,365
15/05/2025 1.50p 1.50p 1.36p 1.45p 1,286,504
14/05/2025 1.50p 1.57p 1.36p 1.38p 4,143,420
13/05/2025 1.50p 1.50p 1.43p 1.43p 1,431,644
12/05/2025 1.43p 1.48p 1.40p 1.43p 581,296
09/05/2025 1.43p 1.48p 1.40p 1.43p 1,206,593
08/05/2025 1.43p 1.50p 1.35p 1.43p 3,059,651
07/05/2025 1.43p 1.49p 1.43p 1.43p 495,417
06/05/2025 1.48p 1.48p 1.39p 1.43p 2,728,736
05/05/2025 1.43p 1.47p 1.38p 1.43p 870,839
02/05/2025 1.43p 1.47p 1.38p 1.43p 870,839
01/05/2025 1.48p 1.50p 1.35p 1.43p 1,660,135
30/04/2025 1.50p 1.50p 1.30p 1.40p 5,305,429
29/04/2025 1.50p 1.60p 1.43p 1.60p 1,700,407
28/04/2025 1.65p 1.80p 1.40p 1.50p 4,710,502
25/04/2025 1.30p 1.60p 1.20p 1.45p 4,729,336
24/04/2025 1.30p 1.50p 1.22p 1.30p 1,829,429
23/04/2025 1.35p 1.40p 1.20p 1.30p 3,077,341
22/04/2025 1.10p 1.40p 1.01p 1.40p 4,708,519
21/04/2025 0.98p 1.13p 0.98p 1.10p 1,627,599
18/04/2025 0.98p 1.13p 0.98p 1.10p 1,627,599
17/04/2025 0.98p 1.13p 0.98p 1.10p 1,627,599
16/04/2025 0.98p 1.05p 0.90p 0.98p 236,821
15/04/2025 0.93p 1.05p 0.90p 0.90p 805,823
14/04/2025 0.90p 0.95p 0.87p 0.90p 1,469,562
11/04/2025 0.90p 0.93p 0.88p 0.90p 526,464
10/04/2025 0.90p 0.94p 0.90p 0.90p 850,000
09/04/2025 0.90p 0.95p 0.85p 0.90p 101,286
08/04/2025 0.88p 0.93p 0.88p 0.90p 1,466,821
07/04/2025 0.93p 0.93p 0.85p 0.88p 972,398
04/04/2025 0.93p 0.97p 0.85p 0.93p 2,194,774
03/04/2025 0.95p 0.98p 0.85p 0.93p 178,246
02/04/2025 0.98p 1.00p 0.94p 0.98p 14,606
01/04/2025 1.00p 1.05p 0.93p 0.98p 1,007,723
31/03/2025 1.05p 1.09p 1.00p 1.00p 727,368
28/03/2025 0.98p 1.07p 0.90p 1.05p 2,706,100
27/03/2025 0.98p 1.00p 0.90p 0.98p 103,499
26/03/2025 0.98p 0.98p 0.88p 0.88p 315
25/03/2025 0.98p 0.98p 0.90p 0.98p 696,265
24/03/2025 0.95p 1.02p 0.92p 0.98p 674,348
21/03/2025 0.98p 1.02p 0.92p 0.98p 370,601
20/03/2025 0.88p 1.02p 0.85p 0.98p 4,521,332
19/03/2025 0.88p 0.88p 0.83p 0.88p 1,539,307
18/03/2025 0.88p 0.88p 0.81p 0.88p 1,391,303
17/03/2025 0.88p 0.88p 0.85p 0.88p 222,280
14/03/2025 0.88p 0.90p 0.85p 0.88p 1,602,721
13/03/2025 0.90p 0.90p 0.85p 0.88p 2,444,367
12/03/2025 0.90p 0.95p 0.87p 0.90p 239,037
11/03/2025 0.90p 0.92p 0.87p 0.90p 846,278
10/03/2025 0.90p 0.95p 0.87p 0.90p 458,480
07/03/2025 0.93p 0.93p 0.90p 0.90p 1,802,930
06/03/2025 0.93p 0.93p 0.91p 0.93p 354,973
05/03/2025 0.93p 0.94p 0.93p 0.93p 285,000
04/03/2025 1.00p 1.00p 0.91p 0.93p 1,359,443
03/03/2025 1.03p 1.05p 0.96p 1.00p 940,816
28/02/2025 1.05p 1.10p 0.97p 1.03p 1,276,110
27/02/2025 1.05p 1.05p 0.94p 1.04p 7,595,214
26/02/2025 1.05p 1.09p 1.04p 1.05p 2,083,115
25/02/2025 1.05p 1.10p 1.00p 1.05p 1,965,138
24/02/2025 1.08p 1.14p 1.00p 1.05p 1,630,254
21/02/2025 1.08p 1.18p 1.05p 1.08p 5,085,061
20/02/2025 1.08p 1.20p 1.07p 1.08p 4,746,063
19/02/2025 1.20p 1.20p 1.01p 1.08p 3,805,590
18/02/2025 1.15p 1.30p 1.10p 1.20p 694,977
17/02/2025 1.55p 1.55p 1.10p 1.15p 8,833,204

Market data

Select a section