1. Share Prices

  2. East Star Resources PLC (EST)

1.86p+0.14 (+8.14%)12 Sep 2025, 12:15
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
Sep 11, 20251.70p1.87p1.65p1.72p577,233
Sep 10, 20251.70p1.80p1.60p1.72p2,246,643
Sep 9, 20251.70p1.80p1.61p1.70p98,681
Sep 8, 20251.70p1.80p1.60p1.70p297,326
Sep 5, 20251.70p1.77p1.66p1.70p717,796
Sep 4, 20251.80p1.90p1.66p1.70p3,335,235
Sep 3, 20251.85p2.00p1.70p1.80p3,107,146
Sep 2, 20251.85p2.00p1.70p1.85p1,243,359
Sep 1, 20251.95p2.00p1.80p1.85p1,543,875
Aug 29, 20252.00p2.10p1.80p1.95p781,342
Aug 28, 20251.95p2.10p1.80p2.00p950,733
Aug 27, 20251.75p2.10p1.70p1.95p10,170,359
Aug 26, 20251.75p1.73p1.66p1.75p1,693,999
Aug 22, 20251.75p1.87p1.71p1.75p631,770
Aug 21, 20251.75p1.89p1.68p1.75p1,031,070
Aug 20, 20251.75p1.68p1.68p1.75p359,333
Aug 19, 20251.75p1.79p1.66p1.75p205,486
Aug 18, 20251.60p1.80p1.52p1.75p2,794,297
Aug 15, 20251.65p1.69p1.55p1.60p364,415
Aug 14, 20251.65p1.70p1.55p1.65p112,336
Aug 13, 20251.70p1.80p1.60p1.60p784,065
Aug 12, 20251.65p1.73p1.62p1.70p1,189,994
Aug 11, 20251.65p1.56p1.56p1.65p231,694
Aug 8, 20251.60p1.61p1.53p1.65p678,454
Aug 7, 20251.60p1.70p1.50p1.62p1,882,818
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
12345
Showing 1 to 50 of 246

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC345.784.59
Glencore PLC308.703.38
Beazley PLC817.503.22
Trainline PLC300.202.88
Hiscox LTD1,322.002.88
Antofagasta PLC2,258.002.64

Fallers

CompanyPrice% Chg
Ocado Group PLC263.40-12.20
Playtech PLC388.00-5.83
Burberry Group PLC1,101.00-3.38
Chrysalis Investments Limited125.00-2.04
Rs Group PLC569.50-1.98
Ip Group PLC57.20-1.89