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
30/09/2013 15.50p 15.50p 14.10p 14.25p 64808
27/09/2013 15.50p 15.50p 15.00p 15.50p 15866
26/09/2013 15.50p 15.70p 15.00p 15.50p 37098
25/09/2013 16.25p 16.60p 14.70p 15.50p 285931
24/09/2013 16.25p 16.70p 15.90p 16.25p 191486
23/09/2013 17.50p 17.59p 15.00p 16.50p 201689
20/09/2013 19.75p 19.75p 16.20p 17.50p 241608
19/09/2013 19.75p 22.45p 19.00p 19.75p 464264
18/09/2013 18.25p 22.00p 18.05p 19.50p 1449179
17/09/2013 15.25p 21.00p 15.25p 18.25p 964856
16/09/2013 14.75p 15.25p 14.70p 15.25p 39068
13/09/2013 15.25p 15.25p 13.50p 14.75p 190794
12/09/2013 15.25p 15.25p 14.50p 15.25p 15240
11/09/2013 15.25p 15.25p 14.50p 15.25p 50810
10/09/2013 16.75p 16.75p 14.11p 15.25p 94549
09/09/2013 16.75p 16.75p 16.00p 16.75p 77056
06/09/2013 16.75p 17.40p 16.72p 16.75p 50462
05/09/2013 17.00p 17.90p 16.75p 16.75p 29089
04/09/2013 14.75p 19.00p 14.75p 17.00p 676665
03/09/2013 14.25p 15.50p 13.58p 14.75p 193003
02/09/2013 14.50p 14.70p 13.15p 14.25p 61191
30/08/2013 17.50p 17.50p 14.00p 14.50p 322484
29/08/2013 18.75p 18.75p 17.50p 17.50p 204790
28/08/2013 18.50p 22.17p 17.50p 18.75p 384054
27/08/2013 15.00p 21.50p 15.00p 18.50p 800469
23/08/2013 12.25p 16.00p 12.00p 15.00p 296947
22/08/2013 12.50p 12.63p 11.50p 12.25p 108395
21/08/2013 12.50p 12.50p 11.60p 12.50p 5000
20/08/2013 12.50p 12.50p 11.00p 12.50p 60217
19/08/2013 12.25p 12.50p 11.10p 12.50p 143655
16/08/2013 12.25p 12.28p 12.25p 12.25p 79066
15/08/2013 12.25p 12.40p 12.00p 12.25p 27330
14/08/2013 12.25p 12.40p 11.50p 12.25p 0
13/08/2013 12.00p 12.40p 11.50p 12.25p 154674
12/08/2013 12.25p 12.40p 12.00p 12.00p 250651
09/08/2013 14.25p 14.25p 11.80p 12.25p 184662
08/08/2013 13.50p 13.90p 13.00p 13.25p 124597
07/08/2013 13.50p 13.50p 12.50p 12.50p 37354
06/08/2013 12.75p 15.50p 12.56p 13.50p 243632
05/08/2013 10.75p 13.40p 10.75p 12.75p 365443
02/08/2013 10.75p 10.90p 10.50p 10.75p 78000
01/08/2013 10.75p 10.90p 10.50p 10.75p 157655
31/07/2013 10.75p 10.90p 10.50p 10.75p 87126
30/07/2013 10.75p 10.75p 10.00p 10.75p 42243
29/07/2013 11.25p 11.25p 10.60p 10.75p 53495
26/07/2013 12.75p 12.75p 10.75p 11.25p 824417
25/07/2013 13.50p 14.50p 13.15p 13.50p 0
24/07/2013 13.50p 14.50p 13.15p 13.50p 10281
23/07/2013 13.50p 13.50p 13.15p 13.50p 5117
22/07/2013 12.50p 13.90p 12.10p 13.50p 60714
19/07/2013 12.50p 12.60p 12.00p 12.50p 23411
18/07/2013 13.25p 13.25p 12.05p 12.50p 22695
17/07/2013 13.25p 13.25p 13.05p 13.25p 28893
16/07/2013 13.25p 13.40p 13.25p 13.25p 110
15/07/2013 13.25p 13.50p 13.25p 13.25p 29304
12/07/2013 13.75p 15.00p 13.25p 13.25p 112397
11/07/2013 13.00p 14.50p 13.00p 13.75p 73711
10/07/2013 12.75p 14.25p 12.75p 13.00p 52000
09/07/2013 12.50p 13.20p 12.50p 12.75p 30752
08/07/2013 13.00p 13.00p 11.65p 12.50p 63532
05/07/2013 13.50p 13.60p 12.00p 13.00p 127664
04/07/2013 14.25p 14.25p 13.10p 13.50p 17283
03/07/2013 13.75p 13.75p 12.00p 13.75p 11594
02/07/2013 13.75p 13.75p 13.50p 13.75p 9464
01/07/2013 14.00p 14.25p 13.50p 13.75p 31304
28/06/2013 14.25p 14.25p 13.50p 13.50p 2030
27/06/2013 13.75p 14.25p 13.55p 14.25p 28448
26/06/2013 13.75p 14.40p 12.80p 13.75p 293450
25/06/2013 14.25p 14.25p 13.50p 13.75p 29000
24/06/2013 14.25p 14.25p 13.53p 14.25p 12127
21/06/2013 13.50p 14.30p 13.02p 14.25p 75500
20/06/2013 14.75p 15.00p 13.00p 13.50p 192294
19/06/2013 14.75p 15.30p 14.25p 14.75p 21221
18/06/2013 15.50p 15.50p 14.05p 14.75p 25500
17/06/2013 15.50p 15.77p 14.55p 15.00p 3118
14/06/2013 15.75p 15.75p 15.00p 15.50p 26151
13/06/2013 16.50p 16.70p 15.00p 15.75p 83556
12/06/2013 16.00p 18.00p 15.30p 16.50p 248122
11/06/2013 16.00p 16.20p 15.11p 16.00p 83650
10/06/2013 15.00p 17.70p 15.00p 16.00p 292909
07/06/2013 15.00p 15.40p 14.67p 15.00p 63940
06/06/2013 15.00p 15.00p 14.67p 15.00p 1000
05/06/2013 15.00p 15.25p 14.65p 15.00p 42748
04/06/2013 15.00p 15.00p 14.51p 15.00p 20300
03/06/2013 14.25p 15.50p 14.00p 15.00p 111042
31/05/2013 13.75p 15.63p 13.75p 14.25p 293268
30/05/2013 13.75p 14.10p 13.75p 13.75p 1327
29/05/2013 13.75p 15.00p 13.50p 13.75p 0
28/05/2013 15.00p 15.00p 13.50p 13.75p 36038
24/05/2013 15.25p 15.25p 14.00p 15.00p 30079
23/05/2013 15.50p 15.50p 14.50p 15.25p 26079
22/05/2013 15.50p 15.70p 15.00p 15.50p 52137
21/05/2013 14.00p 16.50p 14.00p 15.50p 166738
20/05/2013 13.75p 15.40p 13.50p 14.00p 223049
17/05/2013 16.50p 16.50p 13.10p 13.75p 277318
16/05/2013 16.75p 16.75p 16.00p 16.50p 66377
15/05/2013 16.75p 17.20p 16.75p 16.75p 567
14/05/2013 16.75p 17.20p 16.30p 16.75p 4266
13/05/2013 17.50p 17.50p 16.75p 16.75p 5543
10/05/2013 18.25p 19.00p 17.00p 17.50p 46613
09/05/2013 18.25p 19.00p 18.10p 18.25p 97138
08/05/2013 16.75p 19.00p 16.75p 18.25p 151643
07/05/2013 16.50p 17.00p 16.00p 16.75p 67871
03/05/2013 14.75p 16.50p 14.75p 16.50p 101073
02/05/2013 14.75p 14.75p 14.50p 14.75p 8310
01/05/2013 15.00p 15.00p 14.58p 14.75p 18609
30/04/2013 16.00p 16.00p 14.50p 15.00p 30628
29/04/2013 16.00p 16.00p 15.50p 16.00p 12983
26/04/2013 14.50p 16.25p 14.00p 16.00p 260659
25/04/2013 14.75p 15.00p 14.00p 14.50p 123468
24/04/2013 14.00p 14.75p 13.90p 14.75p 64862
23/04/2013 14.50p 14.50p 13.50p 14.00p 57338
22/04/2013 15.25p 15.25p 14.00p 14.50p 45812
19/04/2013 15.25p 15.25p 14.50p 15.25p 60580
18/04/2013 15.50p 15.70p 14.50p 15.25p 186542
17/04/2013 16.25p 16.25p 15.50p 15.50p 35276
16/04/2013 15.50p 17.13p 15.50p 16.25p 226895
15/04/2013 18.00p 18.00p 15.00p 15.50p 144946
12/04/2013 18.25p 18.25p 17.50p 18.00p 66746
11/04/2013 18.50p 18.50p 18.00p 18.25p 23468
10/04/2013 18.75p 18.75p 17.65p 18.50p 140776
09/04/2013 20.50p 20.50p 18.00p 18.75p 324860
08/04/2013 19.00p 21.94p 18.50p 20.50p 765898
05/04/2013 18.50p 18.50p 18.00p 18.50p 22750
04/04/2013 18.50p 18.50p 18.00p 18.50p 20000
03/04/2013 18.75p 18.75p 18.00p 18.50p 21194
02/04/2013 19.75p 19.75p 18.10p 19.00p 116482
28/03/2013 20.00p 20.00p 19.00p 19.75p 106429
27/03/2013 20.50p 20.50p 19.00p 20.00p 34896
26/03/2013 20.25p 20.50p 20.00p 20.50p 28388
25/03/2013 20.00p 20.50p 19.50p 20.25p 117739
22/03/2013 20.25p 20.30p 19.50p 20.00p 38445
21/03/2013 19.50p 21.10p 19.50p 20.25p 116165
20/03/2013 19.25p 19.80p 19.25p 19.50p 59554
19/03/2013 19.25p 20.00p 18.50p 19.25p 99008
18/03/2013 19.50p 19.50p 18.00p 19.25p 121181
15/03/2013 19.75p 19.75p 18.70p 19.50p 22800
14/03/2013 18.25p 20.50p 18.25p 19.75p 164480
13/03/2013 19.00p 19.05p 18.00p 18.25p 138312
12/03/2013 19.50p 19.78p 19.00p 19.00p 59969
11/03/2013 19.00p 21.00p 18.96p 19.50p 169848
08/03/2013 19.00p 19.00p 18.00p 19.00p 89117
07/03/2013 19.50p 19.50p 18.00p 19.00p 83543
06/03/2013 20.50p 20.50p 19.00p 19.50p 83007
05/03/2013 20.50p 20.50p 20.00p 20.50p 12439
04/03/2013 20.50p 20.90p 20.00p 20.50p 26958
01/03/2013 20.50p 20.50p 20.00p 20.50p 9513
28/02/2013 23.75p 23.75p 19.90p 20.50p 221165
27/02/2013 22.25p 22.25p 21.50p 22.00p 12286
26/02/2013 22.25p 22.25p 22.10p 22.25p 10000
25/02/2013 22.50p 22.50p 22.00p 22.25p 26335
22/02/2013 22.75p 22.75p 21.00p 22.50p 159283
21/02/2013 24.00p 24.00p 21.50p 22.75p 117219
20/02/2013 24.00p 24.00p 23.00p 24.00p 12782
19/02/2013 24.50p 24.50p 22.60p 24.00p 92953
18/02/2013 25.50p 25.60p 24.10p 24.50p 32439
15/02/2013 25.50p 25.65p 25.00p 25.50p 10000
14/02/2013 25.50p 25.50p 25.05p 25.50p 21303
13/02/2013 26.50p 26.50p 25.00p 25.25p 114657
12/02/2013 26.50p 26.50p 25.50p 26.50p 23925
11/02/2013 26.50p 26.50p 25.50p 26.50p 37191
08/02/2013 26.50p 26.75p 25.50p 26.50p 132917
07/02/2013 26.50p 26.50p 25.50p 26.50p 111324
06/02/2013 27.25p 27.25p 25.25p 26.50p 82950
05/02/2013 27.50p 27.50p 27.00p 27.25p 32987
04/02/2013 27.00p 27.90p 27.00p 27.50p 79416
01/02/2013 27.00p 27.50p 26.00p 27.00p 153482
31/01/2013 26.75p 27.00p 26.00p 27.00p 107000
30/01/2013 27.50p 27.70p 25.00p 26.75p 93074
29/01/2013 27.75p 27.75p 27.50p 27.50p 16913
28/01/2013 27.75p 28.00p 27.50p 27.75p 36850
25/01/2013 28.00p 28.00p 27.60p 27.75p 31194
24/01/2013 28.00p 28.00p 28.00p 28.00p 835
23/01/2013 28.00p 28.00p 27.50p 28.00p 12112
22/01/2013 28.00p 28.50p 27.00p 28.00p 69893
21/01/2013 29.25p 29.40p 27.90p 28.00p 30034
18/01/2013 29.25p 29.45p 29.00p 29.25p 10240
17/01/2013 31.75p 31.75p 29.00p 29.25p 96804
16/01/2013 28.00p 32.05p 28.00p 31.75p 123523
15/01/2013 28.00p 28.30p 27.80p 28.00p 112570
14/01/2013 28.00p 28.30p 27.70p 28.00p 68477
11/01/2013 27.50p 27.80p 26.70p 27.50p 26873
10/01/2013 27.50p 28.00p 27.25p 27.50p 7934
09/01/2013 27.75p 28.30p 27.00p 27.50p 87000
08/01/2013 27.75p 28.08p 27.20p 27.75p 54116
07/01/2013 28.00p 28.45p 27.45p 27.75p 54792
04/01/2013 28.00p 28.60p 27.50p 28.00p 6374
03/01/2013 28.00p 28.60p 28.00p 28.00p 0
02/01/2013 28.00p 28.60p 28.00p 28.00p 32450
31/12/2012 28.00p 28.10p 27.20p 28.00p 11664
28/12/2012 28.50p 28.50p 27.00p 28.00p 35594
27/12/2012 28.75p 28.75p 27.50p 28.50p 6826
24/12/2012 28.75p 28.75p 27.70p 28.75p 48871
21/12/2012 28.50p 28.75p 27.50p 28.75p 112351
20/12/2012 29.00p 29.00p 27.70p 28.75p 107337
19/12/2012 28.75p 29.50p 28.20p 29.00p 25727
18/12/2012 28.00p 30.00p 27.00p 28.75p 386337
17/12/2012 26.25p 26.50p 25.55p 26.25p 155702
14/12/2012 26.25p 26.30p 25.50p 26.25p 36352
13/12/2012 26.25p 26.25p 25.65p 26.25p 37177

*Close Price adjusted for both dividends and splits