ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

EST East Star Resources Plc

1.50
-0.05 (-3.23%)
Mar 28 2024 - Closed
Delayed by 15 minutes

EST Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 1.50 -0.05 -3.23% 1.55 1.55 1.50 100,000
Mar 27 2024 1.55 0.00 0.00% 1.55 1.55 1.55 341,470
Mar 26 2024 1.55 0.00 0.00% 1.55 1.55 1.55 129,670
Mar 25 2024 1.55 0.10 6.90% 1.45 1.55 1.45 791,171
Mar 22 2024 1.45 -0.10 -6.45% 1.55 1.55 1.45 455,200
Mar 21 2024 1.55 0.00 0.00% 1.55 1.55 1.55 0.00
Mar 20 2024 1.55 0.05 3.33% 1.55 1.55 1.55 30,188
Mar 19 2024 1.50 0.00 0.00% 1.50 1.50 1.50 62,577
Mar 18 2024 1.50 0.00 0.00% 1.50 1.50 1.50 449,596
Mar 15 2024 1.50 0.00 0.00% 1.50 1.50 1.50 162,913
Mar 14 2024 1.50 0.00 0.00% 1.50 1.50 1.50 100,000
Mar 13 2024 1.50 0.00 0.00% 1.50 1.50 1.50 44,488
Mar 12 2024 1.50 -0.03 -1.64% 1.525 1.525 1.50 490,472
Mar 11 2024 1.525 -0.18 -10.29% 1.70 1.70 1.525 1,733,967
Mar 08 2024 1.70 0.00 0.00% 1.70 1.70 1.70 4,956,835
Mar 07 2024 1.70 0.00 0.00% 1.70 1.70 1.70 132,676
Mar 06 2024 1.70 0.10 6.25% 1.55 1.70 1.55 632,869
Mar 05 2024 1.60 0.10 6.67% 1.50 1.60 1.50 1,501,764
Mar 04 2024 1.50 -0.10 -6.25% 1.60 1.60 1.50 898,816
Mar 01 2024 1.60 0.00 0.00% 1.60 1.60 1.60 690,626
Feb 29 2024 1.60 -0.05 -3.03% 1.65 1.65 1.60 1,996,925
Feb 28 2024 1.65 0.05 3.12% 1.60 1.65 1.60 374,767
Feb 27 2024 1.60 0.00 0.00% 1.60 1.60 1.60 35,609
Feb 26 2024 1.60 0.00 0.00% 1.60 1.60 1.60 238,590
Feb 23 2024 1.60 0.10 6.67% 1.50 1.60 1.50 782,407
Feb 22 2024 1.50 -0.05 -3.23% 1.55 1.55 1.50 819,377
Feb 21 2024 1.55 0.00 0.00% 1.55 1.55 1.55 209,856
Feb 20 2024 1.55 -0.05 -3.13% 1.60 1.60 1.55 60,000
Feb 19 2024 1.60 0.00 0.00% 1.60 1.60 1.60 38,300
Feb 16 2024 1.60 -0.05 -3.03% 1.65 1.675 1.50 2,885,800
Feb 15 2024 1.65 -0.15 -8.33% 1.80 1.80 1.65 1,679,071
Feb 14 2024 1.80 0.00 0.00% 1.80 1.85 1.80 941,288
Feb 13 2024 1.80 -0.05 -2.70% 1.85 1.90 1.80 1,563,342
Feb 12 2024 1.85 0.15 8.82% 1.70 1.85 1.70 1,924,301
Feb 09 2024 1.70 0.05 3.03% 1.65 1.70 1.65 1,217,535
Feb 08 2024 1.65 0.00 0.00% 1.65 1.65 1.60 391,419
Feb 07 2024 1.65 -0.15 -8.33% 1.80 1.80 1.65 1,206,069
Feb 06 2024 1.80 -0.10 -5.26% 1.90 1.90 1.75 701,284
Feb 05 2024 1.90 0.20 11.76% 1.70 2.00 1.70 2,172,942
Feb 02 2024 1.70 0.00 0.00% 1.70 1.70 1.70 3,131
Feb 01 2024 1.70 0.00 0.00% 1.70 1.70 1.70 50,000
Jan 31 2024 1.70 0.00 0.00% 1.70 1.70 1.65 715,105
Jan 30 2024 1.70 -0.10 -5.56% 1.80 1.80 1.70 755,111
Jan 29 2024 1.80 0.25 16.13% 1.55 1.80 1.55 1,747,729
Jan 26 2024 1.55 -0.15 -8.82% 1.70 1.70 1.55 1,156,695
Jan 25 2024 1.70 -0.20 -10.53% 1.90 1.90 1.70 1,864,642
Jan 24 2024 1.90 0.20 11.76% 1.70 1.90 1.70 2,249,960
Jan 23 2024 1.70 -0.15 -8.11% 1.85 2.10 1.70 6,376,422
Jan 22 2024 1.85 0.45 32.14% 1.40 2.05 1.40 14,729,950
Jan 19 2024 1.40 0.00 0.00% 1.40 1.40 1.30 1,033,001
Jan 18 2024 1.40 0.15 12.00% 1.25 1.40 1.25 1,818,044
Jan 17 2024 1.25 0.00 0.00% 1.25 1.25 1.25 229,286
Jan 16 2024 1.25 -0.05 -3.85% 1.30 1.30 1.25 1,577,213
Jan 15 2024 1.30 0.00 0.00% 1.30 1.30 1.25 1,032,150
Jan 12 2024 1.30 -0.05 -3.70% 1.35 1.35 1.30 348,267
Jan 11 2024 1.35 -0.05 -3.57% 1.40 1.40 1.35 0.00
Jan 10 2024 1.40 0.00 0.00% 1.40 1.40 1.40 1,553,696
Jan 09 2024 1.40 0.00 0.00% 1.40 1.40 1.40 106,302
Jan 08 2024 1.40 0.00 0.00% 1.40 1.40 1.40 457,406
Jan 05 2024 1.40 0.00 0.00% 1.40 1.40 1.40 120,434
Jan 04 2024 1.40 0.00 0.00% 1.40 1.50 1.40 1,019,282
Jan 03 2024 1.40 0.00 0.00% 1.40 1.40 1.35 1,101,871
Jan 02 2024 1.40 -0.08 -5.08% 1.475 1.475 1.40 698,330

Your Recent History

Delayed Upgrade Clock