Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

East Star Reso (EST) Share Price History

Time period:
to
Date Open High Low Close Volume
5th Jun 2025 (Thu) 1.34 1.34 1.25 1.325 3,928,308
4th Jun 2025 (Wed) 1.40 1.38 1.325 1.325 2,279,784
3rd Jun 2025 (Tue) 1.40 1.40 1.40 1.40 2,814,468
2nd Jun 2025 (Mon) 1.40 1.40 1.40 1.40 1,465,289
30th May 2025 (Fri) 1.40 1.40 1.40 1.40 488,322
29th May 2025 (Thu) 1.40 1.45 1.40 1.40 616,726
28th May 2025 (Wed) 1.40 1.40 1.40 1.40 552,162
27th May 2025 (Tue) 1.40 1.40 1.40 1.40 644,014
26th May 2025 (Mon) 1.39 1.39 1.39 1.39 0
23rd May 2025 (Fri) 1.40 1.40 1.40 1.40 100,000
22nd May 2025 (Thu) 1.40 1.48 1.40 1.40 4,490,615
21st May 2025 (Wed) 1.40 1.40 1.40 1.40 121,694
20th May 2025 (Tue) 1.40 1.40 1.40 1.40 1,831,501
19th May 2025 (Mon) 1.40 1.35 1.35 1.35 3,400
16th May 2025 (Fri) 1.40 1.40 1.40 1.40 142,365
15th May 2025 (Thu) 1.50 1.45 1.40 1.45 1,286,504
14th May 2025 (Wed) 1.46 1.57 1.375 1.375 5,143,416
13th May 2025 (Tue) 1.50 1.425 1.425 1.425 1,431,644
12th May 2025 (Mon) 1.425 1.425 1.425 1.425 1,081,296
9th May 2025 (Fri) 1.425 1.48 1.425 1.425 1,206,593
8th May 2025 (Thu) 1.425 1.425 1.425 1.425 3,059,649
7th May 2025 (Wed) 1.425 1.425 1.425 1.425 995,417
6th May 2025 (Tue) 1.475 1.475 1.425 1.425 2,728,736
5th May 2025 (Mon) 1.467 1.467 1.467 1.467 0
2nd May 2025 (Fri) 1.425 1.425 1.425 1.425 870,839
1st May 2025 (Thu) 1.475 1.475 1.425 1.425 1,660,133
30th Apr 2025 (Wed) 1.50 1.50 1.40 1.40 5,305,428
29th Apr 2025 (Tue) 1.50 1.60 1.60 1.60 1,700,407
28th Apr 2025 (Mon) 1.65 1.50 1.45 1.50 4,710,497
25th Apr 2025 (Fri) 1.33 1.45 1.30 1.45 4,729,335
24th Apr 2025 (Thu) 1.30 1.35 1.30 1.30 1,829,428
23rd Apr 2025 (Wed) 1.35 1.40 1.30 1.30 3,077,341
22nd Apr 2025 (Tue) 1.10 1.40 1.10 1.40 4,708,515
21st Apr 2025 (Mon) 1.10 1.10 1.10 1.10 0
18th Apr 2025 (Fri) 1.10 1.10 1.10 1.10 0
17th Apr 2025 (Thu) 1.00 1.10 0.975 1.10 1,627,598
16th Apr 2025 (Wed) 0.922 0.975 0.922 0.975 236,821
15th Apr 2025 (Tue) 0.925 0.90 0.90 0.90 805,822
14th Apr 2025 (Mon) 0.91 0.95 0.90 0.90 1,469,562
11th Apr 2025 (Fri) 0.90 0.90 0.90 0.90 526,464
10th Apr 2025 (Thu) 0.90 0.90 0.90 0.90 850,000
9th Apr 2025 (Wed) 0.90 0.90 0.85 0.90 101,286
8th Apr 2025 (Tue) 0.875 0.90 0.875 0.90 1,466,821
7th Apr 2025 (Mon) 0.925 0.925 0.875 0.875 972,398
FTSE 100 Latest
Value8,811.04
Change9.75