Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
GoldStone Resources Ltd (GRL) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/09/2017 | 1.93p | 1.93p | 1.93p | 1.93p | 15394 |
| 12/09/2017 | 1.83p | 1.93p | 1.83p | 1.93p | 100000 |
| 11/09/2017 | 1.83p | 1.83p | 1.83p | 1.83p | 85919 |
| 08/09/2017 | 1.83p | 1.83p | 1.83p | 1.83p | 227388 |
| 07/09/2017 | 2.10p | 2.05p | 1.78p | 1.83p | 1226779 |
| 06/09/2017 | 1.70p | 1.78p | 1.68p | 1.78p | 1763364 |
| 05/09/2017 | 1.68p | 1.80p | 1.68p | 1.68p | 239862 |
| 04/09/2017 | 1.58p | 1.73p | 1.58p | 1.68p | 693494 |
| 01/09/2017 | 1.60p | 1.60p | 1.58p | 1.58p | 637711 |
| 31/08/2017 | 1.75p | 1.75p | 1.60p | 1.60p | 2165602 |
| 30/08/2017 | 1.43p | 1.75p | 1.43p | 1.75p | 2788496 |
| 29/08/2017 | 1.45p | 1.45p | 1.43p | 1.43p | 1096392 |
| 25/08/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 933300 |
| 24/08/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 23/08/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 22/08/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 21/08/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 18/08/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 17/08/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 16/08/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 352526 |
| 15/08/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 14/08/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 1111143 |
| 11/08/2017 | 1.53p | 1.53p | 1.45p | 1.45p | 350000 |
| 10/08/2017 | 1.53p | 1.53p | 1.53p | 1.53p | 142327 |
| 09/08/2017 | 1.53p | 1.53p | 1.53p | 1.53p | 666984 |
| 08/08/2017 | 1.53p | 1.53p | 1.53p | 1.53p | 456533 |
| 07/08/2017 | 1.53p | 1.53p | 1.53p | 1.53p | 117493 |
| 04/08/2017 | 1.53p | 1.53p | 1.53p | 1.53p | 12516 |
| 03/08/2017 | 1.45p | 1.55p | 1.45p | 1.53p | 657446 |
| 02/08/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 207070 |
| 01/08/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 139595 |
| 31/07/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 450000 |
| 28/07/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 27/07/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 100000 |
| 26/07/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 272090 |
| 25/07/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 545190 |
| 24/07/2017 | 1.43p | 1.50p | 1.43p | 1.45p | 713986 |
| 21/07/2017 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 20/07/2017 | 1.43p | 1.43p | 1.43p | 1.43p | 1627422 |
| 19/07/2017 | 1.60p | 1.60p | 1.40p | 1.43p | 397414 |
| 18/07/2017 | 1.58p | 1.60p | 1.58p | 1.60p | 711294 |
| 17/07/2017 | 1.58p | 1.58p | 1.53p | 1.58p | 635181 |
| 14/07/2017 | 1.48p | 1.53p | 1.48p | 1.53p | 1294045 |
| 13/07/2017 | 1.48p | 1.48p | 1.43p | 1.48p | 1523484 |
| 12/07/2017 | 1.45p | 1.48p | 1.43p | 1.48p | 1738006 |
| 11/07/2017 | 1.53p | 1.53p | 1.45p | 1.45p | 1140722 |
| 10/07/2017 | 1.60p | 1.60p | 1.53p | 1.53p | 977854 |
| 07/07/2017 | 1.43p | 1.60p | 1.43p | 1.60p | 528980 |
| 06/07/2017 | 1.38p | 1.43p | 1.38p | 1.43p | 2824425 |
| 05/07/2017 | 1.33p | 1.38p | 1.33p | 1.38p | 48500 |
| 04/07/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 10 |
| 03/07/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 172671 |
| 30/06/2017 | 1.35p | 1.35p | 1.33p | 1.33p | 792927 |
| 29/06/2017 | 1.43p | 1.43p | 1.35p | 1.35p | 775000 |
| 28/06/2017 | 1.43p | 1.43p | 1.43p | 1.43p | 100647 |
| 27/06/2017 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 26/06/2017 | 1.43p | 1.43p | 1.43p | 1.43p | 354759 |
| 23/06/2017 | 1.45p | 1.48p | 1.43p | 1.43p | 387816 |
| 22/06/2017 | 1.40p | 1.45p | 1.40p | 1.45p | 0 |
| 21/06/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 20/06/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 19/06/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 16/06/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 15/06/2017 | 1.43p | 1.43p | 1.25p | 1.40p | 0 |
| 14/06/2017 | 1.43p | 1.55p | 1.40p | 1.43p | 77324 |
| 13/06/2017 | 1.43p | 1.54p | 1.40p | 1.43p | 309289 |
| 12/06/2017 | 1.48p | 1.48p | 1.43p | 1.43p | 63695 |
| 09/06/2017 | 1.43p | 1.50p | 1.37p | 1.48p | 623300 |
| 08/06/2017 | 1.45p | 1.64p | 1.38p | 1.43p | 253082 |
| 07/06/2017 | 1.53p | 1.53p | 1.43p | 1.45p | 41846 |
| 06/06/2017 | 1.53p | 1.65p | 1.50p | 1.53p | 206148 |
| 05/06/2017 | 1.53p | 1.60p | 1.45p | 1.53p | 1365543 |
| 02/06/2017 | 1.73p | 1.73p | 1.37p | 1.53p | 946322 |
| 01/06/2017 | 1.40p | 1.79p | 1.40p | 1.68p | 2641111 |
| 31/05/2017 | 1.38p | 1.50p | 1.30p | 1.40p | 450531 |
| 30/05/2017 | 1.28p | 1.40p | 1.26p | 1.38p | 661428 |
| 26/05/2017 | 1.15p | 1.71p | 1.15p | 1.28p | 4169223 |
| 25/05/2017 | 1.10p | 1.23p | 1.10p | 1.15p | 1261668 |
| 24/05/2017 | 1.08p | 1.11p | 1.03p | 1.10p | 91036 |
| 23/05/2017 | 1.08p | 1.08p | 1.03p | 1.08p | 120000 |
| 22/05/2017 | 1.08p | 1.25p | 1.08p | 1.08p | 0 |
| 19/05/2017 | 1.08p | 1.14p | 1.03p | 1.08p | 42538 |
| 18/05/2017 | 1.13p | 1.25p | 1.03p | 1.08p | 310500 |
| 17/05/2017 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 16/05/2017 | 1.08p | 1.15p | 1.00p | 1.13p | 2846996 |
| 15/05/2017 | 1.18p | 1.18p | 1.14p | 1.18p | 46571 |
| 12/05/2017 | 1.18p | 1.18p | 1.13p | 1.18p | 238585 |
| 11/05/2017 | 1.18p | 1.25p | 1.18p | 1.18p | 39000 |
| 10/05/2017 | 1.18p | 1.23p | 1.13p | 1.18p | 39310 |
| 09/05/2017 | 1.13p | 1.18p | 1.13p | 1.18p | 374813 |
| 08/05/2017 | 1.18p | 1.25p | 1.13p | 1.13p | 376540 |
| 05/05/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 04/05/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 03/05/2017 | 1.18p | 1.25p | 1.13p | 1.18p | 129610 |
| 02/05/2017 | 1.18p | 1.25p | 1.18p | 1.18p | 230567 |
| 28/04/2017 | 1.23p | 1.25p | 1.13p | 1.18p | 114587 |
| 27/04/2017 | 1.23p | 1.30p | 1.23p | 1.23p | 100000 |
| 26/04/2017 | 1.23p | 1.32p | 1.13p | 1.23p | 203254 |
| 25/04/2017 | 1.38p | 1.43p | 1.13p | 1.23p | 1004373 |
| 24/04/2017 | 1.08p | 1.45p | 1.05p | 1.38p | 1630511 |
| 21/04/2017 | 1.08p | 1.08p | 1.02p | 1.08p | 441776 |
| 20/04/2017 | 1.13p | 1.13p | 1.02p | 1.08p | 581819 |
| 19/04/2017 | 1.10p | 1.18p | 1.07p | 1.13p | 418217 |
| 18/04/2017 | 1.08p | 1.15p | 1.08p | 1.10p | 659929 |
| 13/04/2017 | 1.18p | 1.28p | 1.03p | 1.08p | 1220519 |
| 12/04/2017 | 1.03p | 1.28p | 1.03p | 1.18p | 579627 |
| 11/04/2017 | 1.03p | 1.05p | 1.03p | 1.03p | 360443 |
| 10/04/2017 | 1.03p | 1.05p | 1.03p | 1.03p | 28762 |
| 07/04/2017 | 1.08p | 1.08p | 1.02p | 1.03p | 195992 |
| 06/04/2017 | 1.08p | 1.09p | 1.07p | 1.08p | 217890 |
| 05/04/2017 | 1.08p | 1.23p | 1.07p | 1.08p | 1230932 |
| 04/04/2017 | 1.20p | 1.20p | 1.13p | 1.15p | 437158 |
| 03/04/2017 | 1.35p | 1.35p | 1.17p | 1.20p | 358695 |
| 31/03/2017 | 1.35p | 1.40p | 1.31p | 1.35p | 134885 |
| 30/03/2017 | 1.35p | 1.55p | 1.35p | 1.35p | 364419 |
| 29/03/2017 | 1.35p | 1.37p | 1.35p | 1.35p | 40000 |
| 28/03/2017 | 1.38p | 1.40p | 1.35p | 1.35p | 15512 |
| 27/03/2017 | 1.38p | 1.40p | 1.30p | 1.38p | 205456 |
| 24/03/2017 | 1.38p | 1.40p | 1.30p | 1.38p | 174384 |
| 23/03/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 22/03/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 21/03/2017 | 1.38p | 1.38p | 1.32p | 1.38p | 250000 |
| 20/03/2017 | 1.38p | 1.42p | 1.38p | 1.38p | 112113 |
| 17/03/2017 | 1.43p | 1.44p | 1.35p | 1.38p | 225000 |
| 16/03/2017 | 1.38p | 1.45p | 1.32p | 1.43p | 894082 |
| 15/03/2017 | 1.35p | 1.45p | 1.27p | 1.38p | 839500 |
| 14/03/2017 | 1.35p | 1.43p | 1.27p | 1.35p | 16855 |
| 13/03/2017 | 1.28p | 1.35p | 1.27p | 1.35p | 284687 |
| 10/03/2017 | 1.23p | 1.50p | 1.17p | 1.28p | 488931 |
| 09/03/2017 | 1.23p | 1.30p | 1.23p | 1.23p | 73160 |
| 08/03/2017 | 1.23p | 1.25p | 1.23p | 1.23p | 0 |
| 07/03/2017 | 1.30p | 1.30p | 1.17p | 1.25p | 694035 |
| 06/03/2017 | 1.33p | 1.33p | 1.25p | 1.30p | 283779 |
| 03/03/2017 | 1.38p | 1.38p | 1.31p | 1.33p | 958611 |
| 02/03/2017 | 1.53p | 1.63p | 1.38p | 1.38p | 1127595 |
| 01/03/2017 | 1.45p | 1.59p | 1.43p | 1.53p | 845362 |
| 28/02/2017 | 1.28p | 1.54p | 1.18p | 1.45p | 2254317 |
| 27/02/2017 | 1.35p | 1.43p | 1.15p | 1.28p | 1948000 |
| 24/02/2017 | 1.35p | 1.43p | 1.30p | 1.35p | 41382 |
| 23/02/2017 | 1.35p | 1.44p | 1.35p | 1.35p | 259345 |
| 22/02/2017 | 1.48p | 1.48p | 1.30p | 1.35p | 228568 |
| 21/02/2017 | 1.53p | 1.53p | 1.35p | 1.48p | 179427 |
| 20/02/2017 | 1.53p | 1.53p | 1.35p | 1.53p | 116129 |
| 17/02/2017 | 1.55p | 1.55p | 1.33p | 1.53p | 400357 |
| 16/02/2017 | 1.33p | 1.79p | 1.30p | 1.55p | 2234940 |
| 15/02/2017 | 1.33p | 1.33p | 1.30p | 1.33p | 445558 |
| 14/02/2017 | 1.33p | 1.33p | 1.30p | 1.33p | 32100 |
| 13/02/2017 | 1.40p | 1.40p | 1.29p | 1.33p | 352375 |
| 10/02/2017 | 1.43p | 1.43p | 1.35p | 1.40p | 453300 |
| 09/02/2017 | 1.43p | 1.44p | 1.39p | 1.43p | 266830 |
| 08/02/2017 | 1.43p | 1.45p | 1.30p | 1.43p | 237902 |
| 07/02/2017 | 1.43p | 1.45p | 1.40p | 1.43p | 336581 |
| 06/02/2017 | 1.50p | 1.65p | 1.40p | 1.43p | 579207 |
| 03/02/2017 | 1.55p | 1.55p | 1.40p | 1.50p | 2942905 |
| 02/02/2017 | 1.55p | 1.55p | 1.51p | 1.53p | 71358 |
| 01/02/2017 | 1.48p | 1.55p | 1.45p | 1.55p | 684377 |
| 31/01/2017 | 1.58p | 1.58p | 1.40p | 1.48p | 1151333 |
| 30/01/2017 | 1.68p | 1.68p | 1.55p | 1.58p | 530138 |
| 27/01/2017 | 1.88p | 1.90p | 1.50p | 1.68p | 3399485 |
| 26/01/2017 | 2.50p | 2.65p | 1.70p | 1.88p | 7146269 |
| 25/01/2017 | 1.68p | 2.05p | 1.68p | 1.98p | 573167 |
| 24/01/2017 | 1.83p | 1.90p | 1.67p | 1.68p | 527644 |
| 23/01/2017 | 1.93p | 1.97p | 1.58p | 1.83p | 3610365 |
| 20/01/2017 | 1.30p | 2.60p | 1.30p | 1.93p | 17417824 |
| 19/01/2017 | 1.30p | 1.35p | 1.29p | 1.30p | 226400 |
| 18/01/2017 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 17/01/2017 | 1.30p | 1.30p | 1.29p | 1.30p | 50856 |
| 16/01/2017 | 1.30p | 1.30p | 1.25p | 1.30p | 1000000 |
| 13/01/2017 | 1.30p | 1.30p | 1.29p | 1.30p | 930 |
| 12/01/2017 | 1.30p | 1.30p | 1.25p | 1.30p | 12940 |
| 11/01/2017 | 1.30p | 1.30p | 1.25p | 1.30p | 93341 |
| 10/01/2017 | 1.30p | 1.30p | 1.25p | 1.30p | 38 |
| 09/01/2017 | 1.33p | 1.33p | 1.25p | 1.30p | 108800 |
| 06/01/2017 | 1.30p | 1.36p | 1.20p | 1.33p | 95972 |
| 05/01/2017 | 1.43p | 1.43p | 1.30p | 1.30p | 233544 |
| 04/01/2017 | 1.38p | 1.49p | 1.35p | 1.43p | 588367 |
| 03/01/2017 | 1.15p | 1.57p | 1.12p | 1.38p | 1736724 |
| 30/12/2016 | 1.15p | 1.15p | 1.15p | 1.15p | 100000 |
| 29/12/2016 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 28/12/2016 | 1.15p | 1.15p | 1.15p | 1.15p | 6703 |
| 23/12/2016 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 22/12/2016 | 1.18p | 1.35p | 1.15p | 1.15p | 190000 |
| 21/12/2016 | 1.18p | 1.23p | 1.15p | 1.18p | 615887 |
| 20/12/2016 | 1.15p | 1.20p | 1.15p | 1.18p | 844915 |
| 19/12/2016 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 16/12/2016 | 1.15p | 1.19p | 1.15p | 1.15p | 100000 |
| 15/12/2016 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 14/12/2016 | 1.13p | 1.17p | 1.10p | 1.15p | 677473 |
| 13/12/2016 | 1.13p | 1.14p | 1.10p | 1.13p | 105764 |
| 12/12/2016 | 1.23p | 1.24p | 1.10p | 1.13p | 1255180 |
| 09/12/2016 | 1.23p | 1.40p | 1.20p | 1.23p | 1199431 |
| 08/12/2016 | 1.23p | 1.24p | 1.20p | 1.23p | 266217 |
| 07/12/2016 | 1.33p | 1.34p | 1.15p | 1.23p | 1353915 |
| 06/12/2016 | 1.43p | 1.43p | 1.25p | 1.33p | 981952 |
| 05/12/2016 | 1.43p | 1.43p | 1.40p | 1.43p | 359433 |
| 02/12/2016 | 1.45p | 1.45p | 1.40p | 1.43p | 111571 |
| 01/12/2016 | 1.45p | 1.46p | 1.40p | 1.45p | 349048 |
| 30/11/2016 | 1.45p | 1.45p | 1.40p | 1.45p | 30882 |
| 29/11/2016 | 1.45p | 1.48p | 1.45p | 1.45p | 98449 |
| 28/11/2016 | 1.45p | 1.47p | 1.42p | 1.43p | 140489 |
*Close Price adjusted for both dividends and splits