East Star Resources Plc (LON:EST)
London · Delayed Price · Currency is GBP · Price in GBX 7.80
-0.25 (-3.11%)
Oct 16, 2026, 4:35 PM GMT
East Star Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 8.08 | 8.20 | 7.80 | 7.80 | 7.80 | -3.11% | 981,577 |
| Oct 15, 2026 | 8.30 | 8.10 | 8.00 | 8.05 | 8.05 | -1.83% | 3,910,820 |
| Oct 14, 2026 | 8.40 | 8.50 | 8.07 | 8.20 | 8.20 | -1.20% | 2,087,462 |
| Oct 13, 2026 | 8.47 | 8.47 | 8.20 | 8.30 | 8.30 | -2.12% | 751,120 |
| Oct 12, 2026 | 8.73 | 8.64 | 8.48 | 8.48 | 8.48 | -1.97% | 1,707,303 |
| Oct 9, 2026 | 8.25 | 8.90 | 8.00 | 8.65 | 8.65 | 1.05% | 2,697,130 |
| Oct 8, 2026 | 8.30 | 8.56 | 8.22 | 8.56 | 8.56 | 0.94% | 3,718,622 |
| Oct 7, 2026 | 8.72 | 8.70 | 8.48 | 8.48 | 8.48 | -2.75% | 10,326,840 |
| Oct 6, 2026 | 9.85 | 10.50 | 8.60 | 8.72 | 8.72 | -10.84% | 8,286,829 |
| Oct 5, 2026 | 9.70 | 10.20 | 9.50 | 9.78 | 9.78 | 0.82% | 923,722 |
| Oct 2, 2026 | 9.16 | 9.88 | 9.70 | 9.70 | 9.70 | 6.59% | 5,822,813 |
| Oct 1, 2026 | 8.85 | 9.40 | 8.70 | 9.10 | 9.10 | 2.82% | 4,079,055 |
| Sep 30, 2026 | 8.52 | 8.60 | 8.60 | 8.85 | 8.85 | 0.80% | 3,836,865 |
| Sep 29, 2026 | 8.76 | 8.78 | 8.10 | 8.78 | 8.78 | 2.09% | 7,038,035 |
| Sep 28, 2026 | 9.30 | 9.40 | 8.50 | 8.60 | 8.60 | -5.70% | 5,448,290 |
| Sep 25, 2026 | 9.81 | 9.52 | 9.12 | 9.12 | 9.12 | -6.94% | 3,253,301 |
| Sep 24, 2026 | 9.90 | 10.70 | 9.70 | 9.80 | 9.80 | -2.00% | 14,978,546 |
| Sep 23, 2026 | 9.10 | 10.00 | 9.70 | 10.00 | 10.00 | 9.29% | 6,982,822 |
| Sep 22, 2026 | 9.42 | 9.18 | 9.18 | 9.15 | 9.15 | -3.68% | 7,843,400 |
| Sep 21, 2026 | 10.10 | 10.40 | 9.30 | 9.50 | 9.50 | -6.86% | 9,714,028 |
| Sep 18, 2026 | 9.80 | 10.35 | 9.80 | 10.20 | 10.20 | 2.41% | 20,464,201 |
| Sep 17, 2026 | 9.90 | 10.20 | 9.90 | 9.96 | 9.96 | 0.61% | 4,722,733 |
| Sep 16, 2026 | 9.50 | 9.96 | 9.70 | 9.90 | 9.90 | 5.32% | 9,728,239 |
| Sep 15, 2026 | 9.49 | 9.70 | 9.18 | 9.40 | 9.40 | -2.08% | 8,264,260 |
| Sep 14, 2026 | 8.90 | 10.00 | 8.80 | 9.60 | 9.60 | 5.49% | 17,857,764 |
| Sep 11, 2026 | 8.60 | 9.80 | 8.40 | 9.10 | 9.10 | 3.64% | 30,361,819 |
| Sep 10, 2026 | 7.85 | 8.80 | 7.63 | 8.78 | 8.78 | 10.86% | 22,114,137 |
| Sep 9, 2026 | 7.25 | 7.92 | 7.10 | 7.92 | 7.92 | 10.00% | 24,298,304 |
| Sep 8, 2026 | 7.27 | 7.30 | 7.20 | 7.20 | 7.20 | -0.55% | 7,086,488 |
| Sep 7, 2026 | 7.50 | 7.60 | 7.20 | 7.24 | 7.24 | -0.82% | 8,271,632 |
| Sep 4, 2026 | 8.15 | 8.20 | 7.20 | 7.30 | 7.30 | -7.59% | 22,920,011 |
| Sep 3, 2026 | 6.98 | 7.90 | 6.80 | 7.90 | 7.90 | 17.91% | 26,652,614 |
| Sep 2, 2026 | 5.96 | 6.70 | 5.96 | 6.70 | 6.70 | 14.53% | 22,760,404 |
| Sep 1, 2026 | 4.35 | 5.90 | 4.50 | 5.85 | 5.85 | 32.95% | 15,920,206 |
| Aug 28, 2026 | 4.25 | 4.40 | 4.10 | 4.40 | 4.40 | 3.53% | 678,682 |
| Aug 27, 2026 | 4.25 | 4.40 | 4.10 | 4.25 | 4.25 | - | 302,671 |
| Aug 26, 2026 | 4.25 | 4.40 | 4.16 | 4.25 | 4.25 | 1.92% | 671,947 |
| Aug 25, 2026 | 4.25 | 4.40 | 4.17 | 4.17 | 4.17 | -5.23% | 1,303,347 |
| Aug 24, 2026 | 4.27 | 4.40 | 4.40 | 4.40 | 4.40 | 6.02% | 932,695 |
| Aug 21, 2026 | 4.15 | 4.30 | 4.09 | 4.15 | 4.15 | - | 128,418 |
| Aug 20, 2026 | 4.19 | 4.30 | 4.19 | 4.15 | 4.15 | 1.22% | 229,506 |
| Aug 19, 2026 | 4.00 | 4.20 | 4.00 | 4.10 | 4.10 | - | 691,861 |
| Aug 18, 2026 | 4.20 | 4.20 | 4.07 | 4.10 | 4.10 | - | 185,309 |
| Aug 17, 2026 | 4.20 | 4.20 | 4.00 | 4.10 | 4.10 | -2.38% | 69,573 |
| Aug 14, 2026 | 4.16 | 4.20 | 4.20 | 4.20 | 4.20 | 2.44% | 336,795 |
| Aug 13, 2026 | 4.05 | 4.20 | 4.05 | 4.10 | 4.10 | -1.20% | 565,250 |
| Aug 12, 2026 | 4.15 | 4.30 | 4.05 | 4.15 | 4.15 | - | 224,530 |
| Aug 11, 2026 | 4.10 | 4.30 | 3.90 | 4.15 | 4.15 | 2.47% | 1,102,449 |
| Aug 10, 2026 | 4.03 | 4.27 | 3.90 | 4.05 | 4.05 | -5.81% | 3,303,357 |
| Aug 7, 2026 | 4.15 | 4.30 | 4.12 | 4.30 | 4.30 | 3.61% | 1,209,497 |