East Star Resources Plc (LON:EST)
London · Delayed Price · Currency is GBP · Price in GBX 4.300
+0.050 (1.18%)
May 28, 2026, 5:15 PM GMT
East Star Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 3.95 | 4.50 | 3.97 | 4.25 | 4.25 | 7.59% | 5,195,161 |
| May 26, 2026 | 3.80 | 4.30 | 3.72 | 3.95 | 3.95 | 2.86% | 4,298,710 |
| May 22, 2026 | 3.70 | 3.90 | 3.62 | 3.84 | 3.84 | 5.21% | 1,699,649 |
| May 21, 2026 | 3.70 | 3.75 | 3.60 | 3.65 | 3.65 | -1.35% | 3,164,934 |
| May 20, 2026 | 3.65 | 4.00 | 3.50 | 3.70 | 3.70 | 1.37% | 3,050,590 |
| May 19, 2026 | 3.60 | 3.70 | 3.50 | 3.65 | 3.65 | - | 368,073 |
| May 18, 2026 | 3.90 | 3.90 | 3.63 | 3.65 | 3.65 | -3.95% | 1,340,934 |
| May 15, 2026 | 3.85 | 4.00 | 3.50 | 3.80 | 3.80 | -1.30% | 3,552,556 |
| May 14, 2026 | 3.80 | 4.00 | 3.70 | 3.85 | 3.85 | -3.75% | 1,604,332 |
| May 13, 2026 | 3.40 | 4.00 | 3.30 | 4.00 | 4.00 | 17.65% | 4,843,581 |
| May 7, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 10,944 |
| Apr 30, 2026 | 3.45 | 3.43 | 3.25 | 3.40 | 3.40 | -1.45% | 488,730 |
| Apr 29, 2026 | 3.40 | 3.60 | 3.31 | 3.45 | 3.45 | 1.47% | 849,964 |
| Apr 28, 2026 | 3.50 | 3.50 | 3.30 | 3.40 | 3.40 | -2.86% | 1,096,668 |
| Apr 27, 2026 | 3.50 | 3.60 | 3.40 | 3.50 | 3.50 | -5.41% | 1,312,217 |
| Apr 24, 2026 | 3.60 | 3.77 | 3.50 | 3.70 | 3.70 | 1.37% | 1,532,686 |
| Apr 23, 2026 | 3.70 | 3.80 | 3.60 | 3.65 | 3.65 | -1.35% | 1,442,558 |
| Apr 22, 2026 | 3.70 | 3.80 | 3.60 | 3.70 | 3.70 | 1.09% | 466,330 |
| Apr 21, 2026 | 3.80 | 3.82 | 3.60 | 3.66 | 3.66 | -3.68% | 374,060 |
| Apr 20, 2026 | 3.85 | 4.00 | 3.60 | 3.80 | 3.80 | -1.30% | 264,252 |
| Apr 17, 2026 | 3.80 | 4.00 | 3.60 | 3.85 | 3.85 | 1.32% | 772,041 |
| Apr 16, 2026 | 3.80 | 4.00 | 3.65 | 3.80 | 3.80 | - | 1,368,026 |
| Apr 15, 2026 | 3.80 | 4.00 | 3.60 | 3.80 | 3.80 | - | 1,173,737 |
| Apr 14, 2026 | 3.40 | 4.00 | 3.30 | 3.80 | 3.80 | 11.76% | 2,809,611 |
| Apr 13, 2026 | 3.35 | 3.50 | 3.20 | 3.40 | 3.40 | 3.03% | 2,032,818 |
| Apr 10, 2026 | 3.35 | 3.50 | 3.20 | 3.30 | 3.30 | -1.49% | 1,039,501 |
| Apr 9, 2026 | 3.35 | 3.41 | 3.14 | 3.35 | 3.35 | - | 1,793,400 |
| Apr 8, 2026 | 3.00 | 3.50 | 2.96 | 3.35 | 3.35 | 11.67% | 3,569,784 |
| Apr 7, 2026 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 2,485,796 |
| Apr 2, 2026 | 3.05 | 3.10 | 2.90 | 3.00 | 3.00 | -1.64% | 1,193,675 |
| Apr 1, 2026 | 3.05 | 3.08 | 2.97 | 3.05 | 3.05 | - | 1,723,825 |
| Mar 31, 2026 | 3.05 | 3.20 | 2.90 | 3.05 | 3.05 | - | 1,013,397 |
| Mar 30, 2026 | 3.05 | 3.20 | 2.93 | 3.05 | 3.05 | - | 1,507,066 |
| Mar 27, 2026 | 3.15 | 3.20 | 2.90 | 3.05 | 3.05 | -7.58% | 1,627,644 |
| Mar 26, 2026 | 3.15 | 3.30 | 3.00 | 3.30 | 3.30 | -1.79% | 800,374 |
| Mar 25, 2026 | 3.15 | 3.36 | 3.00 | 3.36 | 3.36 | 6.67% | 1,276,481 |
| Mar 24, 2026 | 3.15 | 3.30 | 3.00 | 3.15 | 3.15 | - | 1,651,299 |
| Mar 23, 2026 | 3.30 | 3.40 | 3.00 | 3.15 | 3.15 | -1.87% | 3,154,670 |
| Mar 20, 2026 | 3.40 | 3.50 | 3.20 | 3.21 | 3.21 | -5.59% | 408,018 |
| Mar 19, 2026 | 3.60 | 3.77 | 3.30 | 3.40 | 3.40 | 6.25% | 6,238,491 |
| Mar 18, 2026 | 3.30 | 3.40 | 3.20 | 3.20 | 3.20 | -3.03% | 1,777,292 |
| Mar 17, 2026 | 3.35 | 3.40 | 3.20 | 3.30 | 3.30 | -1.79% | 405,472 |
| Mar 16, 2026 | 3.35 | 3.50 | 3.20 | 3.36 | 3.36 | -1.75% | 2,010,910 |
| Mar 13, 2026 | 3.40 | 3.50 | 3.36 | 3.42 | 3.42 | - | 1,101,748 |
| Mar 12, 2026 | 3.55 | 3.70 | 3.30 | 3.42 | 3.42 | -3.66% | 527,685 |
| Mar 11, 2026 | 3.55 | 3.70 | 3.40 | 3.55 | 3.55 | - | 798,355 |
| Mar 10, 2026 | 3.30 | 3.70 | 3.20 | 3.55 | 3.55 | 7.25% | 2,144,390 |
| Mar 9, 2026 | 3.50 | 3.60 | 3.20 | 3.31 | 3.31 | -5.43% | 1,711,043 |
| Mar 6, 2026 | 3.50 | 3.60 | 3.40 | 3.50 | 3.50 | - | 890,057 |
| Mar 5, 2026 | 3.50 | 3.58 | 3.38 | 3.50 | 3.50 | - | 848,468 |