GoldStone Resources Ltd (GRL) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. GoldStone Resources Ltd

Date Open High Low Close* Volume
16/07/2014 6.30p 6.50p 6.15p 6.30p 1964
15/07/2014 6.30p 6.50p 6.30p 6.30p 0
14/07/2014 6.50p 6.50p 6.30p 6.30p 0
11/07/2014 6.40p 6.40p 6.30p 6.30p 9567
10/07/2014 6.50p 6.80p 6.40p 6.40p 0
09/07/2014 6.50p 6.80p 6.50p 6.50p 73354
08/07/2014 6.50p 6.55p 6.00p 6.50p 224270
07/07/2014 6.50p 6.50p 6.30p 6.50p 77198
04/07/2014 6.50p 6.80p 6.30p 6.50p 79071
03/07/2014 6.50p 6.95p 6.30p 6.50p 8952
02/07/2014 6.75p 7.00p 6.50p 6.50p 92969
01/07/2014 7.00p 7.50p 6.60p 6.75p 167510
30/06/2014 5.90p 7.50p 5.90p 6.75p 215529
27/06/2014 5.85p 5.90p 5.70p 5.90p 136581
26/06/2014 5.75p 6.00p 5.50p 5.85p 157437
25/06/2014 6.15p 6.15p 5.25p 5.75p 328906
24/06/2014 4.45p 6.50p 4.30p 6.15p 971159
23/06/2014 4.45p 4.80p 4.30p 4.45p 53726
20/06/2014 4.45p 4.80p 4.45p 4.45p 0
19/06/2014 4.45p 4.80p 4.45p 4.45p 0
18/06/2014 4.45p 4.80p 4.45p 4.45p 0
17/06/2014 4.45p 4.80p 4.45p 4.45p 24116
16/06/2014 4.45p 4.80p 4.40p 4.45p 6556
13/06/2014 4.45p 4.80p 4.45p 4.45p 100000
12/06/2014 4.45p 4.90p 4.25p 4.45p 10000
11/06/2014 4.45p 4.90p 4.45p 4.45p 4817
10/06/2014 4.75p 4.75p 4.45p 4.45p 4040
09/06/2014 4.70p 4.90p 4.70p 4.70p 109150
06/06/2014 4.75p 4.75p 4.25p 4.70p 21016
05/06/2014 4.75p 4.75p 4.70p 4.75p 2149
04/06/2014 4.75p 4.75p 4.70p 4.75p 19848
03/06/2014 4.85p 4.95p 4.25p 4.75p 25328
02/06/2014 4.85p 4.85p 4.80p 4.85p 12502
30/05/2014 4.85p 4.90p 4.79p 4.85p 23006
29/05/2014 4.85p 4.85p 4.79p 4.85p 3864
28/05/2014 4.85p 4.85p 4.25p 4.85p 47299
27/05/2014 4.85p 4.97p 4.78p 4.85p 49910
23/05/2014 4.85p 4.95p 4.83p 4.85p 158000
22/05/2014 4.85p 5.00p 4.84p 4.85p 0
21/05/2014 4.85p 5.00p 4.84p 4.85p 160750
20/05/2014 4.85p 4.88p 4.84p 4.85p 227123
19/05/2014 4.85p 4.88p 4.84p 4.85p 12818
16/05/2014 4.85p 4.95p 4.71p 4.85p 292786
15/05/2014 4.30p 4.95p 4.30p 4.85p 425622
14/05/2014 4.30p 4.50p 4.20p 4.30p 441000
13/05/2014 4.30p 4.55p 3.85p 4.30p 0
12/05/2014 4.30p 4.55p 3.85p 3.85p 0
09/05/2014 4.25p 4.55p 3.85p 3.85p 0
08/05/2014 4.55p 4.55p 4.00p 4.25p 147981
07/05/2014 4.55p 4.55p 4.50p 4.55p 152879
06/05/2014 4.55p 4.55p 4.50p 4.55p 0
02/05/2014 4.55p 4.55p 4.50p 4.55p 100
01/05/2014 4.55p 4.55p 4.50p 4.55p 12790
30/04/2014 4.55p 4.55p 3.85p 4.55p 0
29/04/2014 4.55p 4.55p 4.50p 4.55p 0
28/04/2014 4.55p 4.55p 4.50p 4.55p 0
25/04/2014 4.55p 4.55p 4.50p 4.55p 27118
24/04/2014 4.55p 4.55p 4.50p 4.55p 22537
23/04/2014 4.75p 4.75p 4.30p 4.55p 121940
22/04/2014 4.80p 4.80p 4.51p 4.70p 46234
17/04/2014 4.95p 4.95p 4.70p 4.80p 54750
16/04/2014 5.60p 5.60p 4.89p 4.95p 242783
15/04/2014 5.10p 5.12p 5.00p 5.10p 24904
14/04/2014 5.10p 5.10p 5.00p 5.10p 6878
11/04/2014 5.10p 5.16p 5.10p 5.10p 19283
10/04/2014 5.10p 5.17p 4.45p 4.45p 46564
09/04/2014 5.10p 5.25p 4.45p 4.45p 135168
08/04/2014 5.25p 5.35p 5.01p 5.25p 188442
07/04/2014 5.25p 5.45p 5.00p 5.25p 245578
04/04/2014 6.00p 6.00p 5.00p 5.25p 450120
03/04/2014 8.10p 8.80p 5.10p 6.00p 1602205
02/04/2014 8.15p 8.29p 7.80p 8.10p 461252
01/04/2014 9.25p 9.25p 8.00p 8.15p 171123
31/03/2014 9.25p 9.25p 8.66p 9.25p 3162
28/03/2014 9.25p 9.50p 8.60p 9.25p 42500
27/03/2014 9.25p 9.25p 8.70p 9.25p 58453
26/03/2014 9.25p 9.60p 8.40p 9.25p 179680
25/03/2014 9.25p 9.25p 9.00p 9.25p 33466
24/03/2014 10.00p 10.00p 9.10p 9.25p 116194
21/03/2014 10.00p 10.00p 9.50p 10.00p 10000
20/03/2014 10.00p 10.00p 9.56p 10.00p 17506
19/03/2014 10.00p 10.00p 9.65p 10.00p 50000
18/03/2014 10.00p 10.40p 9.65p 10.00p 30808
17/03/2014 10.00p 10.40p 9.25p 9.25p 41079
14/03/2014 10.00p 10.40p 9.05p 10.00p 177022
13/03/2014 10.00p 10.00p 9.20p 10.00p 43501
12/03/2014 10.50p 10.50p 9.20p 10.00p 17202
11/03/2014 10.50p 10.50p 10.00p 10.50p 27267
10/03/2014 10.50p 10.50p 10.00p 10.50p 15437
07/03/2014 10.50p 10.70p 10.00p 10.50p 16220
06/03/2014 10.50p 10.75p 9.69p 10.50p 791234
05/03/2014 10.50p 10.70p 10.00p 10.50p 63460
04/03/2014 10.50p 11.00p 10.00p 10.50p 67538
03/03/2014 10.75p 11.18p 10.00p 10.50p 1727
28/02/2014 10.00p 12.25p 9.80p 10.75p 363548
27/02/2014 9.00p 10.40p 8.81p 10.00p 97627
26/02/2014 9.75p 9.75p 9.00p 9.00p 27217
25/02/2014 9.50p 9.85p 9.20p 9.75p 59213
24/02/2014 9.50p 9.80p 9.00p 9.50p 11803
21/02/2014 10.00p 10.00p 9.30p 9.50p 135590
20/02/2014 10.00p 10.00p 9.55p 10.00p 48789
19/02/2014 10.00p 10.35p 9.00p 10.00p 150559
18/02/2014 11.00p 11.50p 8.50p 10.00p 364561
17/02/2014 10.75p 12.00p 10.70p 11.50p 100785
14/02/2014 10.00p 12.50p 10.00p 10.75p 507476
13/02/2014 10.00p 10.20p 9.60p 10.00p 43444
12/02/2014 9.75p 10.00p 9.50p 10.00p 59764
11/02/2014 10.25p 10.25p 9.00p 9.75p 59830
10/02/2014 10.25p 10.25p 9.88p 10.25p 10470
07/02/2014 10.25p 10.25p 10.00p 10.25p 26885
06/02/2014 10.25p 11.50p 10.00p 10.25p 50000
05/02/2014 11.50p 11.50p 10.00p 10.25p 69933
04/02/2014 11.50p 11.50p 10.10p 11.50p 69200
03/02/2014 11.50p 11.50p 10.54p 11.50p 34373
31/01/2014 10.75p 11.50p 9.92p 11.50p 88263
30/01/2014 12.25p 12.25p 10.50p 10.75p 98395
29/01/2014 12.25p 12.50p 11.50p 12.25p 115681
28/01/2014 12.25p 12.25p 11.50p 12.25p 31599
27/01/2014 11.25p 12.25p 10.70p 12.25p 63273
24/01/2014 11.25p 11.45p 10.76p 11.25p 212110
23/01/2014 12.00p 12.00p 10.88p 11.25p 73513
22/01/2014 11.75p 13.00p 10.50p 12.00p 199086
21/01/2014 11.75p 12.45p 11.30p 11.75p 58841
20/01/2014 12.50p 12.50p 11.50p 11.75p 104325
17/01/2014 11.75p 13.00p 11.75p 12.50p 69016
16/01/2014 11.75p 12.00p 11.51p 11.75p 98180
15/01/2014 12.75p 12.75p 11.50p 11.75p 76318
14/01/2014 12.75p 13.00p 12.01p 12.75p 31472
13/01/2014 13.00p 13.40p 11.80p 12.75p 126566
10/01/2014 11.75p 13.00p 11.62p 13.00p 141987
09/01/2014 12.75p 12.80p 10.95p 11.75p 344731
08/01/2014 14.25p 14.25p 11.12p 12.75p 759905
07/01/2014 15.75p 18.20p 13.10p 14.25p 2130377
06/01/2014 9.25p 16.80p 9.00p 15.75p 3775465
03/01/2014 8.75p 9.25p 8.00p 9.25p 366211
02/01/2014 8.00p 9.95p 8.00p 8.50p 398907
31/12/2013 8.75p 8.85p 7.55p 8.00p 250272
30/12/2013 9.00p 9.50p 8.50p 8.75p 51092
27/12/2013 9.25p 9.25p 9.00p 9.00p 33500
24/12/2013 9.25p 9.25p 9.00p 9.25p 86955
23/12/2013 9.25p 9.25p 9.00p 9.25p 49000
20/12/2013 9.75p 9.75p 9.00p 9.25p 64403
19/12/2013 10.25p 10.25p 9.55p 9.75p 76598
18/12/2013 10.25p 10.25p 10.00p 10.25p 4179
17/12/2013 10.25p 11.00p 10.00p 11.00p 43141
16/12/2013 10.25p 10.40p 10.00p 10.25p 62178
13/12/2013 10.75p 10.75p 10.00p 10.25p 64033
12/12/2013 11.25p 11.25p 10.00p 10.75p 71538
11/12/2013 11.25p 11.25p 10.50p 11.00p 36714
10/12/2013 10.50p 11.25p 10.15p 11.25p 65876
09/12/2013 10.75p 11.20p 10.00p 10.50p 168794
06/12/2013 11.50p 11.50p 10.50p 11.00p 152848
05/12/2013 10.50p 11.68p 10.50p 11.50p 230947
04/12/2013 11.25p 11.25p 10.50p 10.50p 8811
03/12/2013 11.25p 11.25p 11.00p 11.25p 56919
02/12/2013 11.75p 11.75p 10.20p 11.25p 38460
29/11/2013 12.00p 12.20p 10.67p 11.75p 97950
28/11/2013 11.75p 11.75p 11.00p 11.25p 34393
27/11/2013 12.00p 12.00p 11.03p 11.75p 18642
26/11/2013 12.00p 12.00p 11.48p 12.00p 37509
25/11/2013 12.50p 12.50p 11.15p 12.00p 222038
22/11/2013 12.50p 12.50p 12.00p 12.50p 20498
21/11/2013 12.50p 12.50p 11.50p 12.50p 87572
20/11/2013 13.50p 13.50p 11.45p 12.50p 454650
19/11/2013 13.50p 13.50p 13.05p 13.50p 59822
18/11/2013 13.50p 13.50p 13.05p 13.50p 508309
15/11/2013 13.50p 13.75p 13.05p 13.50p 29449
14/11/2013 12.25p 13.50p 11.65p 13.50p 216849
13/11/2013 12.75p 12.75p 12.00p 12.25p 187988
12/11/2013 12.75p 12.85p 12.50p 12.75p 304935
11/11/2013 13.25p 13.30p 11.50p 12.75p 361903
08/11/2013 13.75p 13.80p 13.00p 13.25p 237263
07/11/2013 14.00p 14.50p 11.70p 13.75p 1057601
06/11/2013 17.00p 18.94p 16.00p 16.25p 1236330
05/11/2013 14.50p 17.40p 14.40p 17.00p 1232563
04/11/2013 14.25p 14.50p 13.51p 14.50p 22601
01/11/2013 14.25p 14.50p 13.70p 14.25p 153451
31/10/2013 14.25p 14.25p 13.70p 14.25p 9020
30/10/2013 14.25p 14.25p 14.00p 14.25p 63231
29/10/2013 14.25p 14.25p 14.00p 14.25p 36484
28/10/2013 14.50p 14.50p 14.00p 14.25p 57572
25/10/2013 14.50p 14.75p 14.20p 14.50p 78394
24/10/2013 14.75p 14.75p 14.15p 14.50p 148140
23/10/2013 15.00p 15.00p 13.87p 14.75p 174028
22/10/2013 15.00p 15.00p 14.04p 15.00p 64425
21/10/2013 15.00p 15.10p 14.25p 15.00p 258260
18/10/2013 15.00p 15.39p 14.25p 15.00p 123219
17/10/2013 16.00p 16.00p 14.00p 15.00p 110230
16/10/2013 16.25p 16.25p 14.25p 16.00p 71780
15/10/2013 16.25p 16.25p 15.40p 16.25p 41310
14/10/2013 15.00p 16.40p 14.35p 16.25p 156393
11/10/2013 15.00p 15.50p 14.00p 15.00p 251498
10/10/2013 15.75p 16.25p 15.00p 15.00p 377043
09/10/2013 16.00p 17.00p 15.63p 17.00p 118832
08/10/2013 15.75p 17.30p 15.60p 16.00p 1445292
07/10/2013 16.25p 16.25p 15.50p 15.75p 215436
04/10/2013 16.50p 16.85p 16.00p 16.25p 420763
03/10/2013 17.25p 17.50p 16.10p 16.50p 1033052
02/10/2013 16.75p 18.50p 16.00p 17.25p 1410887
01/10/2013 14.25p 19.36p 14.25p 16.75p 771936

*Close Price adjusted for both dividends and splits