East Star Resources Plc (LON:EST)
London · Delayed Price · Currency is GBP · Price in GBX 7.30
-0.60 (-7.59%)
Sep 4, 2026, 5:15 PM GMT
East Star Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 4.25 | 4.30 | 4.12 | 4.15 | 4.15 | -3.49% | 1,545,511 |
| Aug 5, 2026 | 4.40 | 4.47 | 4.22 | 4.30 | 4.30 | -3.37% | 1,642,922 |
| Aug 4, 2026 | 4.40 | 4.60 | 4.30 | 4.45 | 4.45 | 1.14% | 694,406 |
| Aug 3, 2026 | 4.30 | 4.50 | 4.23 | 4.40 | 4.40 | 2.33% | 1,174,303 |
| Jul 31, 2026 | 4.30 | 4.40 | 4.20 | 4.30 | 4.30 | - | 112,775 |
| Jul 30, 2026 | 4.25 | 4.40 | 4.20 | 4.30 | 4.30 | 0.23% | 844,802 |
| Jul 29, 2026 | 4.30 | 4.38 | 4.20 | 4.29 | 4.29 | -4.45% | 533,814 |
| Jul 28, 2026 | 4.30 | 4.49 | 4.20 | 4.49 | 4.49 | 4.42% | 372,791 |
| 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 |