EST

East Star Resources Historical Data - EST

Stock Name Stock Symbol Market Stock Type
East Star Resources Plc EST London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-0.05 -0.96% 5.15 09:59:53
Open Price Low Price High Price Close Price Previous Close
5.20 5.15 5.30 5.15 5.20
more quote information »
Industry Sector
GENERAL FINANCIAL

EST Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.355.555.155.39819,968-0.20-3.74%
1 Month5.355.804.855.351,026,819-0.20-3.74%
3 Months3.705.803.654.78933,1161.4539.19%
6 Months3.5256.203.454.771,336,7191.6346.1%
1 Year4.756.203.454.761,377,6700.408.42%
3 Years8.009.253.454.901,306,715-2.85-35.63%
5 Years8.009.253.454.901,306,715-2.85-35.63%

EST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 26 2022 5.20 -0.35 -6.31% 5.55 5.55 5.20 1,120,122
Sep 23 2022 5.55 0.15 2.78% 5.40 5.55 5.40 1,150,784
Sep 22 2022 5.40 0.00 0.0% 5.40 5.40 5.40 864,670
Sep 21 2022 5.40 0.00 0.0% 5.40 5.40 5.40 628,675
Sep 20 2022 5.40 0.00 0.0% 5.35 5.40 5.35 335,587
Sep 16 2022 5.40 -0.25 -4.42% 5.60 5.60 5.35 510,202
Sep 15 2022 5.65 0.00 0.0% 5.65 5.65 5.60 648,198
Sep 14 2022 5.65 -0.05 -0.88% 5.50 5.80 5.50 1,121,995
Sep 13 2022 5.70 0.45 8.57% 5.25 5.80 5.25 2,413,863
Sep 12 2022 5.25 0.15 2.94% 5.10 5.25 5.10 1,695,421
Sep 09 2022 5.10 -0.15 -2.86% 5.20 5.25 5.05 862,036
Sep 08 2022 5.25 0.10 1.94% 5.15 5.30 5.15 1,118,354
Sep 07 2022 5.15 -0.25 -4.63% 5.40 5.40 5.15 1,187,913
Sep 06 2022 5.40 0.50 10.2% 4.90 5.40 4.85 2,611,002
Sep 05 2022 4.90 0.00 0.0% 4.90 4.90 4.90 834,575
Sep 02 2022 4.90 -0.25 -4.85% 5.15 5.15 4.90 578,038
Sep 01 2022 5.15 0.00 0.0% 5.15 5.15 5.15 57,219
Aug 31 2022 5.15 -0.15 -2.83% 5.35 5.40 5.15 1,239,520
Aug 30 2022 5.30 -0.05 -0.93% 5.35 5.35 5.30 531,392
See More Historical Prices »
Your Recent History
LSE
EST
East Star ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220927 17:56:35