1. Share Prices

  2. East Star Resources PLC (EST)

1.62p+0.02 (+1.25%)07 Aug 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

East Star Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 6, 20251.65p1.70p1.51p1.60p894,514
Aug 5, 20251.65p1.67p1.60p1.65p796,157
Aug 4, 20251.65p1.70p1.60p1.65p638,324
Aug 1, 20251.75p1.77p1.61p1.65p2,277,497
Jul 31, 20251.90p1.90p1.66p1.75p2,907,042
Jul 30, 20251.90p1.88p1.86p1.90p296,806
Jul 29, 20251.90p2.00p1.80p1.90p5,506,318
Jul 28, 20251.95p2.00p1.81p1.84p2,724,955
Jul 25, 20251.90p2.00p1.86p1.90p892,980
Jul 24, 20251.95p2.00p1.86p1.86p2,529,945
Jul 23, 20251.90p2.00p1.89p1.95p2,946,162
Jul 22, 20251.85p1.99p1.80p1.90p3,474,367
Jul 21, 20251.79p1.90p1.72p1.85p5,351,048
Jul 18, 20251.70p1.80p1.60p1.70p2,190,152
Jul 17, 20251.70p1.74p1.61p1.70p2,221,336
Jul 16, 20251.75p1.80p1.62p1.70p1,486,101
Jul 15, 20251.85p1.83p1.70p1.75p3,020,861
Jul 14, 20251.85p1.87p1.80p1.82p3,479,403
Jul 11, 20251.80p1.87p1.72p1.82p6,999,792
Jul 10, 20251.70p1.90p1.64p1.80p4,136,396
Jul 9, 20251.55p1.75p1.56p1.68p9,609,260
Jul 8, 20251.50p1.60p1.46p1.55p3,366,345
Jul 7, 20251.55p1.65p1.40p1.50p8,599,232
Jul 4, 20251.43p1.60p1.40p1.55p5,305,360
Jul 3, 20251.27p1.50p1.22p1.43p5,200,617
Jul 2, 20251.25p1.34p1.10p1.20p5,671,056
Jul 1, 20251.27p1.35p1.22p1.25p1,455,432
Jun 30, 20251.27p1.35p1.21p1.27p1,056,479
Jun 27, 20251.20p1.34p1.15p1.27p9,092,677
Jun 26, 20251.25p1.28p1.10p1.20p3,024,979
Jun 25, 20251.30p1.30p1.20p1.25p1,908,192
Jun 24, 20251.30p1.31p1.26p1.28p937,627
Jun 23, 20251.30p1.32p1.25p1.30p1,138,127
Jun 20, 20251.30p1.35p1.25p1.30p1,246,046
Jun 19, 20251.30p1.32p1.25p1.30p1,111,028
Jun 18, 20251.32p1.35p1.25p1.30p446,963
Jun 17, 20251.30p1.35p1.32p1.32p462,846
Jun 16, 20251.32p1.31p1.30p1.30p488,000
Jun 13, 20251.32p1.35p1.30p1.32p1,328,108
Jun 12, 20251.32p1.33p1.30p1.32p1,674,516
Jun 11, 20251.32p1.35p1.31p1.32p897,248
Jun 10, 20251.32p1.35p1.27p1.32p2,945,086
Jun 9, 20251.32p1.34p1.30p1.32p1,431,536
Jun 6, 20251.32p1.37p1.30p1.32p2,201,179
Jun 5, 20251.32p1.34p1.23p1.32p3,928,308
Jun 4, 20251.40p1.40p1.30p1.32p2,279,786
Jun 3, 20251.40p1.44p1.35p1.40p2,814,468
Jun 2, 20251.40p1.43p1.37p1.40p1,465,289
May 30, 20251.40p1.45p1.43p1.40p488,322
May 29, 20251.40p1.45p1.37p1.40p616,726
12345
Showing 1 to 50 of 244

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC222.408.91
Ocado Group PLC380.008.45
Intercontinental Hotels Group PLC9,182.005.78
Raspberry Pi Holdings PLC422.004.71
Coca-Cola Hbc AG3,804.004.16
Wizz Air Holdings PLC1,386.004.13

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.00-13.08
Hikma Pharmaceuticals PLC1,750.00-7.11
Babcock International Group PLC947.50-5.82
Bae Systems PLC1,758.50-5.36
Man Group PLC159.30-3.98
St. James's Place PLC1,300.00-3.70