East Star Resources Plc (LON:EST)
London · Delayed Price · Currency is GBP · Price in GBX 4.388
+0.088 (2.05%)
Jul 28, 2026, 10:16 AM GMT
East Star Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 4.30 | 4.40 | 4.20 | 4.30 | 4.30 | - | 199,075 |
| Jul 24, 2026 | 4.30 | 4.45 | 4.23 | 4.30 | 4.30 | -2.27% | 644,967 |
| Jul 23, 2026 | 4.40 | 4.51 | 4.30 | 4.40 | 4.40 | - | 1,022,794 |
| Jul 22, 2026 | 4.35 | 4.50 | 4.30 | 4.40 | 4.40 | 1.15% | 773,145 |
| Jul 21, 2026 | 4.30 | 4.40 | 4.20 | 4.35 | 4.35 | 1.16% | 665,584 |
| Jul 20, 2026 | 4.30 | 4.40 | 4.20 | 4.30 | 4.30 | - | 463,755 |
| Jul 17, 2026 | 4.55 | 4.70 | 4.30 | 4.30 | 4.30 | -5.49% | 1,536,755 |
| Jul 16, 2026 | 4.70 | 4.70 | 4.48 | 4.55 | 4.55 | -1.09% | 1,345,658 |
| Jul 15, 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | -2.13% | 514,354 |
| Jul 14, 2026 | 4.65 | 4.70 | 4.50 | 4.70 | 4.70 | 1.08% | 684,641 |
| Jul 13, 2026 | 4.60 | 4.90 | 4.50 | 4.65 | 4.65 | -1.06% | 449,388 |
| Jul 10, 2026 | 4.70 | 4.90 | 4.50 | 4.70 | 4.70 | -2.08% | 376,485 |
| Jul 9, 2026 | 4.65 | 4.90 | 4.50 | 4.80 | 4.80 | 3.23% | 444,033 |
| Jul 8, 2026 | 4.80 | 4.90 | 4.50 | 4.65 | 4.65 | -3.12% | 1,769,265 |
| Jul 7, 2026 | 4.60 | 4.90 | 4.50 | 4.80 | 4.80 | 4.35% | 2,559,446 |
| Jul 6, 2026 | 4.10 | 4.70 | 4.10 | 4.60 | 4.60 | 12.20% | 5,819,985 |
| Jul 3, 2026 | 4.00 | 4.20 | 4.02 | 4.10 | 4.10 | 2.50% | 897,581 |
| Jul 2, 2026 | 3.95 | 4.10 | 3.90 | 4.00 | 4.00 | 4.71% | 1,772,974 |
| Jul 1, 2026 | 3.95 | 4.00 | 3.82 | 3.82 | 3.82 | -4.50% | 966,560 |
| Jun 30, 2026 | 4.08 | 4.10 | 3.90 | 4.00 | 4.00 | -1.84% | 1,514,252 |
| Jun 29, 2026 | 4.08 | 4.15 | 4.00 | 4.08 | 4.08 | - | 690,012 |
| Jun 26, 2026 | 4.10 | 4.20 | 4.00 | 4.08 | 4.08 | -0.61% | 639,058 |
| Jun 25, 2026 | 4.15 | 4.20 | 4.10 | 4.10 | 4.10 | -1.20% | 988,600 |
| Jun 24, 2026 | 4.25 | 4.40 | 4.10 | 4.15 | 4.15 | 2.47% | 1,230,899 |
| Jun 23, 2026 | 4.15 | 4.30 | 4.00 | 4.05 | 4.05 | -2.41% | 2,000,592 |
| Jun 22, 2026 | 4.15 | 4.30 | 4.13 | 4.15 | 4.15 | - | 702,454 |
| Jun 19, 2026 | 4.35 | 4.50 | 4.00 | 4.15 | 4.15 | -4.60% | 2,678,465 |
| Jun 18, 2026 | 4.35 | 4.50 | 4.20 | 4.35 | 4.35 | - | 1,474,770 |
| Jun 17, 2026 | 4.30 | 4.50 | 4.30 | 4.35 | 4.35 | 1.16% | 3,011,431 |
| Jun 16, 2026 | 4.15 | 4.40 | 4.17 | 4.30 | 4.30 | 3.61% | 1,938,145 |
| Jun 15, 2026 | 4.40 | 4.50 | 4.03 | 4.15 | 4.15 | -5.68% | 2,795,029 |
| Jun 12, 2026 | 4.20 | 4.47 | 4.10 | 4.40 | 4.40 | 4.76% | 2,477,108 |
| Jun 11, 2026 | 4.25 | 4.30 | 4.05 | 4.20 | 4.20 | 4.48% | 2,374,730 |
| Jun 10, 2026 | 4.53 | 4.50 | 4.02 | 4.02 | 4.02 | -10.67% | 3,405,768 |
| Jun 9, 2026 | 4.25 | 4.50 | 4.30 | 4.50 | 4.50 | 7.14% | 3,244,295 |
| Jun 8, 2026 | 4.10 | 4.10 | 4.10 | 4.20 | 4.20 | 0.24% | 4,326,086 |
| Jun 5, 2026 | 4.20 | 4.30 | 4.10 | 4.19 | 4.19 | -0.24% | 1,372,202 |
| Jun 4, 2026 | 4.20 | 4.30 | 4.14 | 4.20 | 4.20 | - | 511,276 |
| Jun 3, 2026 | 4.30 | 4.40 | 4.10 | 4.20 | 4.20 | - | 3,496,999 |
| Jun 2, 2026 | 4.35 | 4.40 | 4.20 | 4.20 | 4.20 | -2.10% | 747,701 |
| Jun 1, 2026 | 4.40 | 4.50 | 4.10 | 4.29 | 4.29 | -4.67% | 1,046,482 |
| May 29, 2026 | 4.20 | 4.50 | 4.10 | 4.50 | 4.50 | 4.65% | 1,738,214 |
| May 28, 2026 | 4.25 | 4.45 | 4.10 | 4.30 | 4.30 | 1.18% | 3,263,514 |
| 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 |