East Star Resources Plc (LON:EST)
London · Delayed Price · Currency is GBP · Price in GBX 1.950
+0.200 (11.43%)
Aug 27, 2025, 4:35 PM BST
East Star Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 1.84 | 2.10 | 1.70 | 1.95 | 1.95 | 11.43% | 10,170,360 |
| Aug 26, 2025 | 1.73 | 1.75 | 1.66 | 1.75 | 1.75 | - | 1,943,999 |
| Aug 22, 2025 | 1.71 | 1.87 | 1.71 | 1.75 | 1.75 | - | 653,885 |
| Aug 21, 2025 | 1.79 | 1.89 | 1.68 | 1.75 | 1.75 | - | 1,045,149 |
| Aug 20, 2025 | 1.68 | 1.75 | 1.68 | 1.75 | 1.75 | - | 657,840 |
| Aug 19, 2025 | 1.79 | 1.79 | 1.66 | 1.75 | 1.75 | - | 325,486 |
| Aug 18, 2025 | 1.54 | 1.80 | 1.52 | 1.75 | 1.75 | 9.37% | 3,096,680 |
| Aug 15, 2025 | 1.69 | 1.69 | 1.55 | 1.60 | 1.60 | -3.03% | 374,485 |
| Aug 14, 2025 | 1.60 | 1.70 | 1.55 | 1.65 | 1.65 | 3.12% | 117,863 |
| Aug 13, 2025 | 1.62 | 1.80 | 1.60 | 1.60 | 1.60 | -5.88% | 784,065 |
| Aug 12, 2025 | 1.67 | 1.73 | 1.62 | 1.70 | 1.70 | 3.03% | 1,239,994 |
| Aug 11, 2025 | 1.56 | 1.65 | 1.56 | 1.65 | 1.65 | - | 231,694 |
| Aug 8, 2025 | 1.61 | 1.65 | 1.53 | 1.65 | 1.65 | 1.85% | 990,954 |
| Aug 7, 2025 | 1.50 | 1.70 | 1.50 | 1.62 | 1.62 | 1.25% | 2,107,409 |
| Aug 6, 2025 | 1.52 | 1.70 | 1.52 | 1.60 | 1.60 | -3.03% | 894,514 |
| Aug 5, 2025 | 1.67 | 1.67 | 1.60 | 1.65 | 1.65 | - | 896,157 |
| Aug 4, 2025 | 1.70 | 1.70 | 1.60 | 1.65 | 1.65 | - | 638,325 |
| Aug 1, 2025 | 1.77 | 1.77 | 1.62 | 1.65 | 1.65 | -5.71% | 2,496,552 |
| Jul 31, 2025 | 1.80 | 1.90 | 1.66 | 1.75 | 1.75 | -7.89% | 2,972,043 |
| Jul 30, 2025 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | - | 350,586 |
| Jul 29, 2025 | 1.82 | 2.00 | 1.80 | 1.90 | 1.90 | 3.26% | 5,506,319 |
| Jul 28, 2025 | 1.87 | 2.00 | 1.81 | 1.84 | 1.84 | -3.16% | 2,724,957 |
| Jul 25, 2025 | 1.92 | 2.00 | 1.87 | 1.90 | 1.90 | 2.15% | 892,980 |
| Jul 24, 2025 | 1.90 | 2.00 | 1.86 | 1.86 | 1.86 | -4.62% | 2,529,945 |
| Jul 23, 2025 | 1.90 | 2.00 | 1.89 | 1.95 | 1.95 | 2.63% | 2,946,164 |
| Jul 22, 2025 | 1.87 | 1.99 | 1.80 | 1.90 | 1.90 | 2.70% | 3,658,661 |
| Jul 21, 2025 | 1.70 | 1.90 | 1.70 | 1.85 | 1.85 | 8.82% | 5,351,048 |
| Jul 18, 2025 | 1.69 | 1.80 | 1.60 | 1.70 | 1.70 | - | 2,190,152 |
| Jul 17, 2025 | 1.62 | 1.74 | 1.61 | 1.70 | 1.70 | - | 2,221,336 |
| Jul 16, 2025 | 1.80 | 1.80 | 1.62 | 1.70 | 1.70 | -2.86% | 1,565,316 |
| Jul 15, 2025 | 1.83 | 1.83 | 1.70 | 1.75 | 1.75 | -3.85% | 3,020,863 |
| Jul 14, 2025 | 1.87 | 1.87 | 1.80 | 1.82 | 1.82 | - | 3,479,403 |
| Jul 11, 2025 | 1.87 | 1.87 | 1.72 | 1.82 | 1.82 | 1.11% | 6,999,792 |
| Jul 10, 2025 | 1.67 | 1.90 | 1.64 | 1.80 | 1.80 | 7.14% | 4,143,230 |
| Jul 9, 2025 | 1.56 | 1.75 | 1.56 | 1.68 | 1.68 | 8.39% | 9,609,260 |
| Jul 8, 2025 | 1.46 | 1.60 | 1.46 | 1.55 | 1.55 | 3.33% | 3,366,345 |
| Jul 7, 2025 | 1.55 | 1.65 | 1.40 | 1.50 | 1.50 | -3.23% | 8,599,233 |
| Jul 4, 2025 | 1.42 | 1.60 | 1.40 | 1.55 | 1.55 | 8.39% | 5,305,360 |
| Jul 3, 2025 | 1.22 | 1.50 | 1.22 | 1.43 | 1.43 | 19.17% | 5,200,617 |
| Jul 2, 2025 | 1.25 | 1.34 | 1.10 | 1.20 | 1.20 | -4.00% | 5,671,057 |
| Jul 1, 2025 | 1.35 | 1.35 | 1.22 | 1.25 | 1.25 | -1.57% | 1,705,432 |
| Jun 30, 2025 | 1.34 | 1.35 | 1.21 | 1.27 | 1.27 | - | 1,306,479 |
| Jun 27, 2025 | 1.27 | 1.34 | 1.15 | 1.27 | 1.27 | 5.83% | 9,092,678 |
| Jun 26, 2025 | 1.21 | 1.28 | 1.10 | 1.20 | 1.20 | -4.00% | 3,024,979 |
| Jun 25, 2025 | 1.20 | 1.30 | 1.20 | 1.25 | 1.25 | -2.34% | 1,918,193 |
| Jun 24, 2025 | 1.26 | 1.31 | 1.26 | 1.28 | 1.28 | -1.54% | 937,627 |
| Jun 23, 2025 | 1.25 | 1.32 | 1.25 | 1.30 | 1.30 | - | 1,278,701 |
| Jun 20, 2025 | 1.26 | 1.35 | 1.25 | 1.30 | 1.30 | - | 1,246,047 |
| Jun 19, 2025 | 1.32 | 1.32 | 1.25 | 1.30 | 1.30 | - | 1,111,028 |
| Jun 18, 2025 | 1.25 | 1.35 | 1.25 | 1.30 | 1.30 | -1.52% | 671,353 |