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 |
|---|---|---|---|---|---|
| 12/02/2016 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 11/02/2016 | 1.18p | 1.18p | 1.15p | 1.18p | 10606 |
| 10/02/2016 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 09/02/2016 | 1.18p | 1.18p | 1.15p | 1.18p | 5000 |
| 08/02/2016 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 05/02/2016 | 1.20p | 1.20p | 0.88p | 1.20p | 0 |
| 04/02/2016 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 03/02/2016 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 02/02/2016 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 01/02/2016 | 1.33p | 1.33p | 1.15p | 1.20p | 213219 |
| 29/01/2016 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 28/01/2016 | 1.33p | 1.33p | 1.15p | 1.33p | 19000 |
| 27/01/2016 | 1.38p | 1.38p | 1.15p | 1.33p | 83401 |
| 26/01/2016 | 1.38p | 1.50p | 1.25p | 1.38p | 0 |
| 25/01/2016 | 1.38p | 1.50p | 1.25p | 1.38p | 15000 |
| 22/01/2016 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 21/01/2016 | 1.38p | 1.38p | 1.21p | 1.38p | 50000 |
| 20/01/2016 | 1.38p | 1.38p | 1.27p | 1.38p | 16451 |
| 19/01/2016 | 1.38p | 1.38p | 1.27p | 1.38p | 2500 |
| 18/01/2016 | 1.38p | 1.50p | 1.25p | 1.38p | 0 |
| 15/01/2016 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 14/01/2016 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 13/01/2016 | 1.38p | 1.38p | 1.26p | 1.38p | 10428 |
| 12/01/2016 | 1.38p | 1.50p | 1.25p | 1.38p | 6500 |
| 11/01/2016 | 1.38p | 1.38p | 1.26p | 1.38p | 13 |
| 08/01/2016 | 1.38p | 1.50p | 1.25p | 1.38p | 17711 |
| 07/01/2016 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 06/01/2016 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 05/01/2016 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 04/01/2016 | 1.38p | 1.38p | 1.25p | 1.38p | 20020 |
| 31/12/2015 | 1.38p | 1.38p | 1.26p | 1.38p | 2500 |
| 30/12/2015 | 1.38p | 1.38p | 1.25p | 1.38p | 90000 |
| 29/12/2015 | 1.38p | 1.38p | 1.26p | 1.38p | 75000 |
| 24/12/2015 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 23/12/2015 | 1.38p | 1.50p | 1.25p | 1.38p | 110721 |
| 22/12/2015 | 1.38p | 1.40p | 1.30p | 1.38p | 75000 |
| 21/12/2015 | 1.38p | 1.50p | 1.25p | 1.38p | 0 |
| 18/12/2015 | 1.38p | 1.38p | 1.26p | 1.38p | 103210 |
| 17/12/2015 | 1.13p | 1.50p | 1.13p | 1.38p | 152669 |
| 16/12/2015 | 1.38p | 1.38p | 1.13p | 1.13p | 8000 |
| 15/12/2015 | 1.38p | 1.38p | 1.26p | 1.38p | 25000 |
| 14/12/2015 | 1.38p | 1.42p | 1.38p | 1.38p | 502 |
| 11/12/2015 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 10/12/2015 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 09/12/2015 | 1.38p | 1.38p | 1.26p | 1.38p | 5405 |
| 08/12/2015 | 1.38p | 1.75p | 1.38p | 1.38p | 0 |
| 07/12/2015 | 1.38p | 1.75p | 1.38p | 1.38p | 0 |
| 04/12/2015 | 1.38p | 1.75p | 1.38p | 1.38p | 0 |
| 03/12/2015 | 1.38p | 1.38p | 1.33p | 1.38p | 90172 |
| 02/12/2015 | 1.63p | 1.63p | 1.33p | 1.38p | 182749 |
| 01/12/2015 | 1.13p | 1.75p | 1.12p | 1.63p | 956463 |
| 30/11/2015 | 1.25p | 1.25p | 1.10p | 1.13p | 641630 |
| 27/11/2015 | 1.25p | 1.25p | 1.15p | 1.25p | 54509 |
| 26/11/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 25/11/2015 | 1.25p | 1.25p | 1.15p | 1.25p | 78472 |
| 24/11/2015 | 1.38p | 1.38p | 1.14p | 1.25p | 722320 |
| 23/11/2015 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 20/11/2015 | 1.38p | 1.38p | 1.28p | 1.38p | 175 |
| 19/11/2015 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 18/11/2015 | 1.38p | 1.75p | 1.25p | 1.38p | 8504 |
| 17/11/2015 | 1.38p | 1.38p | 1.28p | 1.38p | 2788 |
| 16/11/2015 | 1.38p | 1.38p | 1.28p | 1.38p | 5500 |
| 13/11/2015 | 1.38p | 1.38p | 1.28p | 1.38p | 10000 |
| 12/11/2015 | 1.38p | 1.38p | 1.22p | 1.38p | 74509 |
| 11/11/2015 | 1.38p | 1.38p | 1.38p | 1.38p | 7309 |
| 10/11/2015 | 1.63p | 1.75p | 1.30p | 1.38p | 129934 |
| 09/11/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 06/11/2015 | 1.63p | 1.63p | 1.51p | 1.63p | 104500 |
| 05/11/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 04/11/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 03/11/2015 | 1.63p | 1.63p | 1.50p | 1.63p | 61500 |
| 02/11/2015 | 1.88p | 1.88p | 1.53p | 1.63p | 7737 |
| 30/10/2015 | 1.63p | 1.63p | 1.54p | 1.63p | 55000 |
| 29/10/2015 | 1.63p | 2.00p | 1.63p | 1.63p | 0 |
| 28/10/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 27/10/2015 | 1.63p | 1.63p | 1.57p | 1.63p | 6000 |
| 26/10/2015 | 1.63p | 1.63p | 1.58p | 1.63p | 100000 |
| 23/10/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 22/10/2015 | 1.63p | 1.63p | 1.60p | 1.63p | 18437 |
| 21/10/2015 | 1.63p | 2.00p | 1.58p | 1.63p | 9000 |
| 20/10/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 19/10/2015 | 1.63p | 1.64p | 1.63p | 1.63p | 35734 |
| 16/10/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 15/10/2015 | 1.63p | 1.63p | 1.57p | 1.63p | 2000 |
| 14/10/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 13/10/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 12/10/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 09/10/2015 | 1.63p | 1.65p | 1.63p | 1.63p | 60000 |
| 08/10/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 07/10/2015 | 1.63p | 1.65p | 1.63p | 1.63p | 6500 |
| 06/10/2015 | 1.63p | 2.00p | 1.63p | 1.63p | 12500 |
| 05/10/2015 | 1.63p | 1.73p | 1.63p | 1.63p | 25255 |
| 02/10/2015 | 1.88p | 1.88p | 1.63p | 1.63p | 411180 |
| 01/10/2015 | 1.88p | 2.12p | 1.75p | 1.88p | 85320 |
| 30/09/2015 | 2.25p | 2.25p | 1.70p | 1.88p | 243491 |
| 29/09/2015 | 2.50p | 2.50p | 2.25p | 2.50p | 0 |
| 28/09/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 25/09/2015 | 2.50p | 2.67p | 2.25p | 2.50p | 36508 |
| 24/09/2015 | 2.50p | 2.50p | 2.35p | 2.50p | 2870 |
| 23/09/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 22/09/2015 | 2.50p | 2.50p | 2.35p | 2.50p | 500 |
| 21/09/2015 | 2.50p | 2.50p | 2.35p | 2.50p | 1000 |
| 18/09/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 17/09/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 16/09/2015 | 2.50p | 2.66p | 2.50p | 2.50p | 37144 |
| 15/09/2015 | 2.50p | 2.67p | 2.50p | 2.50p | 59105 |
| 14/09/2015 | 2.50p | 2.67p | 2.35p | 2.50p | 20041 |
| 11/09/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 10/09/2015 | 2.50p | 2.70p | 2.35p | 2.50p | 27968 |
| 09/09/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 08/09/2015 | 2.50p | 2.50p | 2.25p | 2.50p | 0 |
| 07/09/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 04/09/2015 | 2.38p | 2.70p | 2.38p | 2.50p | 133941 |
| 03/09/2015 | 2.38p | 2.38p | 2.28p | 2.38p | 1000 |
| 02/09/2015 | 2.38p | 2.38p | 2.28p | 2.38p | 6500 |
| 01/09/2015 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 28/08/2015 | 2.38p | 2.50p | 2.38p | 2.38p | 15500 |
| 27/08/2015 | 2.38p | 2.50p | 2.38p | 2.38p | 3921 |
| 26/08/2015 | 2.38p | 2.38p | 2.28p | 2.38p | 36930 |
| 25/08/2015 | 2.38p | 2.38p | 2.38p | 2.38p | 6381 |
| 24/08/2015 | 2.38p | 2.50p | 2.38p | 2.38p | 10000 |
| 21/08/2015 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 20/08/2015 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 19/08/2015 | 2.38p | 2.38p | 2.00p | 2.38p | 0 |
| 18/08/2015 | 2.50p | 2.50p | 2.32p | 2.38p | 59193 |
| 17/08/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 14/08/2015 | 2.63p | 2.75p | 2.50p | 2.50p | 7740 |
| 13/08/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 12/08/2015 | 2.63p | 2.63p | 2.53p | 2.63p | 1999 |
| 11/08/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 10/08/2015 | 2.63p | 2.63p | 2.53p | 2.63p | 400 |
| 07/08/2015 | 2.63p | 2.63p | 2.53p | 2.63p | 30000 |
| 06/08/2015 | 2.63p | 2.75p | 2.53p | 2.63p | 58771 |
| 05/08/2015 | 2.63p | 2.63p | 2.53p | 2.63p | 3647 |
| 04/08/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 03/08/2015 | 2.63p | 2.63p | 2.53p | 2.63p | 3808 |
| 31/07/2015 | 2.63p | 2.63p | 2.53p | 2.63p | 5000 |
| 30/07/2015 | 2.63p | 2.63p | 2.53p | 2.63p | 1208 |
| 29/07/2015 | 2.63p | 3.00p | 2.63p | 2.63p | 19047 |
| 28/07/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 27/07/2015 | 2.63p | 2.63p | 2.53p | 2.63p | 6000 |
| 24/07/2015 | 2.63p | 3.00p | 2.63p | 2.63p | 0 |
| 23/07/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 22/07/2015 | 2.75p | 2.75p | 2.57p | 2.63p | 20000 |
| 21/07/2015 | 2.75p | 2.75p | 2.57p | 2.75p | 58264 |
| 20/07/2015 | 2.75p | 2.75p | 2.61p | 2.75p | 88931 |
| 17/07/2015 | 2.75p | 2.75p | 2.70p | 2.75p | 39053 |
| 16/07/2015 | 2.75p | 2.75p | 2.70p | 2.75p | 15 |
| 15/07/2015 | 2.75p | 2.98p | 2.55p | 2.75p | 655710 |
| 14/07/2015 | 2.75p | 2.75p | 2.60p | 2.75p | 11998 |
| 13/07/2015 | 2.63p | 3.00p | 2.53p | 2.75p | 360121 |
| 10/07/2015 | 2.63p | 2.63p | 2.51p | 2.63p | 152409 |
| 09/07/2015 | 2.63p | 2.63p | 2.51p | 2.63p | 32897 |
| 08/07/2015 | 2.63p | 2.63p | 2.59p | 2.63p | 146500 |
| 07/07/2015 | 2.63p | 2.63p | 2.59p | 2.63p | 1600 |
| 06/07/2015 | 2.63p | 3.00p | 2.55p | 2.63p | 264291 |
| 03/07/2015 | 2.63p | 2.63p | 2.56p | 2.63p | 2500 |
| 02/07/2015 | 2.63p | 2.63p | 2.55p | 2.63p | 18487 |
| 01/07/2015 | 2.63p | 2.63p | 2.50p | 2.63p | 69132 |
| 30/06/2015 | 2.63p | 2.63p | 2.38p | 2.63p | 20704 |
| 29/06/2015 | 2.63p | 2.69p | 2.63p | 2.63p | 3644 |
| 26/06/2015 | 2.63p | 2.63p | 2.53p | 2.63p | 4000 |
| 25/06/2015 | 2.63p | 2.63p | 2.50p | 2.63p | 60000 |
| 24/06/2015 | 2.63p | 2.63p | 2.50p | 2.63p | 175000 |
| 23/06/2015 | 2.75p | 2.95p | 2.53p | 2.63p | 272000 |
| 22/06/2015 | 3.05p | 3.05p | 3.01p | 3.05p | 15612 |
| 19/06/2015 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 18/06/2015 | 3.08p | 3.08p | 3.05p | 3.05p | 6500 |
| 17/06/2015 | 3.08p | 3.50p | 3.00p | 3.08p | 117319 |
| 16/06/2015 | 3.13p | 3.16p | 3.08p | 3.08p | 10000 |
| 15/06/2015 | 3.20p | 3.20p | 3.13p | 3.13p | 23802 |
| 12/06/2015 | 3.25p | 3.40p | 3.00p | 3.20p | 161701 |
| 11/06/2015 | 2.93p | 3.50p | 2.93p | 3.25p | 547577 |
| 10/06/2015 | 2.80p | 3.10p | 2.80p | 2.93p | 187304 |
| 09/06/2015 | 3.03p | 3.15p | 2.80p | 2.80p | 163000 |
| 08/06/2015 | 3.03p | 3.27p | 2.88p | 3.03p | 105120 |
| 05/06/2015 | 2.53p | 3.43p | 2.48p | 3.03p | 251620 |
| 04/06/2015 | 2.48p | 2.75p | 2.30p | 2.53p | 315292 |
| 03/06/2015 | 2.33p | 2.33p | 2.33p | 2.33p | 0 |
| 02/06/2015 | 2.33p | 2.33p | 2.29p | 2.33p | 17500 |
| 01/06/2015 | 2.33p | 2.40p | 2.28p | 2.33p | 51200 |
| 29/05/2015 | 2.33p | 2.40p | 2.33p | 2.33p | 7747 |
| 28/05/2015 | 2.33p | 2.40p | 2.33p | 2.33p | 9896 |
| 27/05/2015 | 2.33p | 2.33p | 2.33p | 2.33p | 0 |
| 26/05/2015 | 2.33p | 2.39p | 2.33p | 2.33p | 9916 |
| 22/05/2015 | 2.33p | 2.33p | 2.20p | 2.33p | 31023 |
| 21/05/2015 | 3.13p | 3.13p | 2.25p | 2.33p | 518254 |
| 20/05/2015 | 2.13p | 2.95p | 2.07p | 2.48p | 596917 |
| 19/05/2015 | 1.88p | 2.25p | 1.88p | 2.13p | 504469 |
| 18/05/2015 | 2.00p | 2.05p | 1.78p | 1.88p | 315646 |
| 15/05/2015 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 14/05/2015 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 13/05/2015 | 2.00p | 2.08p | 1.78p | 2.00p | 171500 |
| 12/05/2015 | 2.00p | 2.08p | 1.78p | 2.00p | 70707 |
| 11/05/2015 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 08/05/2015 | 1.88p | 2.00p | 1.88p | 2.00p | 150000 |
| 07/05/2015 | 1.88p | 1.88p | 1.75p | 1.88p | 28900 |
| 06/05/2015 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 05/05/2015 | 1.88p | 1.90p | 1.88p | 1.88p | 14263 |
| 01/05/2015 | 1.88p | 1.88p | 1.75p | 1.88p | 100000 |
*Close Price adjusted for both dividends and splits