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
12/12/2012 25.25p 26.40p 25.20p 26.25p 151346
11/12/2012 25.25p 25.50p 25.20p 25.25p 17098
10/12/2012 28.25p 28.25p 25.00p 25.25p 198688
07/12/2012 27.00p 30.00p 27.00p 28.25p 133719
06/12/2012 26.75p 27.00p 26.63p 27.00p 6394
05/12/2012 25.50p 26.95p 25.00p 26.75p 139609
04/12/2012 25.50p 25.50p 25.00p 25.50p 23300
03/12/2012 25.50p 25.50p 25.00p 25.50p 6902
30/11/2012 26.25p 26.30p 25.00p 25.50p 66497
29/11/2012 27.25p 27.25p 26.00p 26.25p 12378
28/11/2012 26.75p 26.75p 26.00p 26.75p 9313
27/11/2012 28.75p 28.75p 26.00p 26.75p 94231
26/11/2012 28.75p 28.75p 27.50p 28.75p 17463
23/11/2012 29.25p 29.40p 27.00p 28.75p 98718
22/11/2012 29.00p 31.00p 27.70p 29.25p 55641
21/11/2012 28.00p 28.70p 27.20p 28.00p 46988
20/11/2012 28.00p 28.50p 28.00p 28.00p 47000
19/11/2012 28.00p 28.70p 27.31p 28.00p 32414
16/11/2012 27.50p 28.30p 27.20p 28.00p 85230
15/11/2012 27.50p 27.50p 26.50p 27.50p 12250
14/11/2012 27.50p 27.50p 26.72p 27.50p 28437
13/11/2012 28.75p 28.80p 25.20p 27.50p 239311
12/11/2012 29.25p 29.25p 27.30p 28.25p 257859
09/11/2012 29.00p 29.50p 28.50p 29.25p 29836
08/11/2012 29.25p 29.50p 28.50p 29.25p 7959
07/11/2012 30.25p 30.25p 28.05p 29.25p 67657
06/11/2012 30.50p 30.50p 29.50p 30.25p 27504
05/11/2012 30.50p 30.50p 30.00p 30.50p 3970
02/11/2012 31.00p 31.00p 29.00p 30.50p 135800
01/11/2012 32.25p 32.25p 31.00p 31.50p 38038
31/10/2012 32.00p 32.25p 31.00p 32.25p 91160
30/10/2012 32.25p 32.25p 30.00p 32.00p 169596
29/10/2012 32.25p 32.25p 31.60p 32.25p 22120
26/10/2012 33.00p 33.00p 32.00p 32.25p 71971
25/10/2012 34.25p 34.87p 32.50p 33.00p 180872
24/10/2012 32.50p 36.50p 32.50p 34.25p 128509
23/10/2012 32.00p 32.50p 31.72p 32.00p 94137
22/10/2012 32.00p 32.00p 31.55p 32.00p 34433
19/10/2012 33.75p 33.75p 31.58p 32.00p 33123
18/10/2012 33.75p 33.75p 32.18p 33.75p 739
17/10/2012 33.25p 33.80p 32.02p 33.75p 12467
16/10/2012 31.25p 33.00p 31.00p 33.00p 209455
15/10/2012 32.00p 32.35p 30.75p 31.25p 41077
12/10/2012 32.00p 32.30p 31.50p 32.00p 24500
11/10/2012 32.25p 32.40p 31.50p 32.00p 110853
10/10/2012 32.75p 32.88p 32.00p 32.25p 29178
09/10/2012 33.50p 33.75p 32.50p 32.75p 35511
08/10/2012 33.50p 33.90p 33.50p 33.50p 2000
05/10/2012 35.00p 35.00p 33.00p 33.50p 66099
04/10/2012 36.00p 36.00p 34.00p 35.00p 17519
03/10/2012 36.00p 36.00p 35.00p 36.00p 10140
02/10/2012 36.00p 36.00p 35.00p 36.00p 6759
01/10/2012 36.00p 36.00p 35.50p 36.00p 6915
28/09/2012 36.25p 36.40p 35.00p 36.00p 17595
27/09/2012 36.00p 36.40p 35.70p 36.25p 17448
26/09/2012 36.50p 36.60p 35.50p 35.50p 40915
25/09/2012 36.50p 36.95p 36.10p 36.50p 30237
24/09/2012 38.50p 38.75p 36.70p 36.75p 120925
21/09/2012 39.50p 39.90p 38.00p 38.50p 99905
20/09/2012 41.00p 41.00p 39.25p 39.50p 60211
19/09/2012 40.00p 41.50p 40.00p 41.00p 36596
18/09/2012 41.25p 41.30p 38.00p 39.00p 107650
17/09/2012 38.50p 42.00p 37.30p 41.25p 409514
14/09/2012 34.75p 39.88p 34.75p 38.50p 240042
13/09/2012 34.25p 35.50p 34.25p 34.25p 0
12/09/2012 35.50p 35.50p 34.25p 34.25p 43281
11/09/2012 36.25p 36.25p 35.00p 35.50p 56376
10/09/2012 34.25p 37.20p 34.25p 36.25p 274942
07/09/2012 33.50p 34.50p 33.50p 34.25p 72157
06/09/2012 33.75p 34.30p 33.16p 33.50p 117780
05/09/2012 31.25p 32.50p 30.50p 32.00p 18799
04/09/2012 33.75p 34.20p 31.20p 31.25p 145432
03/09/2012 34.75p 34.75p 33.20p 33.75p 61629
31/08/2012 34.75p 35.50p 34.45p 34.75p 0
30/08/2012 35.50p 35.50p 34.45p 34.75p 28363
29/08/2012 35.75p 35.75p 34.00p 34.50p 46404
28/08/2012 37.00p 37.00p 35.50p 36.00p 103736
24/08/2012 37.75p 38.37p 37.00p 37.00p 32119
23/08/2012 36.00p 39.72p 36.00p 37.75p 146620
22/08/2012 35.25p 36.20p 35.25p 36.00p 60141
21/08/2012 35.50p 35.80p 35.25p 35.25p 39000
20/08/2012 33.75p 36.50p 33.75p 35.50p 64763
17/08/2012 32.50p 34.00p 32.50p 33.75p 188550
16/08/2012 33.50p 33.50p 30.30p 32.25p 226296
15/08/2012 34.00p 34.00p 32.01p 33.50p 18116
14/08/2012 34.00p 34.00p 32.50p 34.00p 25000
13/08/2012 34.75p 34.75p 32.98p 34.00p 15000
10/08/2012 35.00p 35.00p 33.50p 34.75p 46249
09/08/2012 35.00p 35.00p 34.22p 35.00p 8311
08/08/2012 35.00p 36.00p 34.22p 35.00p 50628
07/08/2012 35.00p 35.00p 34.10p 35.00p 3790
06/08/2012 35.00p 35.00p 34.10p 35.00p 1369
03/08/2012 36.25p 36.25p 32.60p 35.25p 195388
02/08/2012 38.75p 38.75p 33.75p 36.25p 68500
01/08/2012 41.25p 41.50p 37.50p 38.75p 48136
31/07/2012 41.00p 41.00p 38.50p 39.25p 94119
30/07/2012 38.75p 42.00p 38.75p 41.00p 48736
27/07/2012 36.25p 40.95p 36.25p 38.75p 109689
26/07/2012 36.25p 37.00p 35.10p 36.25p 105000
25/07/2012 36.25p 36.25p 35.50p 36.25p 81057
24/07/2012 36.25p 36.25p 35.00p 36.25p 31272
23/07/2012 37.50p 37.50p 35.00p 36.25p 26175
20/07/2012 37.50p 37.50p 35.00p 37.50p 43577
19/07/2012 38.25p 38.25p 36.50p 37.50p 64900
18/07/2012 38.75p 38.75p 36.00p 38.25p 35302
17/07/2012 38.75p 38.75p 38.50p 38.75p 17000
16/07/2012 39.00p 39.00p 38.00p 38.75p 25057
13/07/2012 39.00p 39.00p 37.50p 39.00p 59592
12/07/2012 40.75p 40.75p 37.86p 39.00p 38303
11/07/2012 40.75p 40.75p 40.00p 40.75p 10000
10/07/2012 42.25p 42.25p 41.00p 41.25p 17240
09/07/2012 42.50p 42.50p 41.50p 42.25p 16483
06/07/2012 42.75p 42.75p 42.50p 42.50p 1475
05/07/2012 43.25p 43.25p 42.20p 42.75p 60000
04/07/2012 41.25p 43.50p 41.25p 43.25p 182242
03/07/2012 41.25p 42.30p 41.00p 41.25p 78768
02/07/2012 39.50p 41.60p 39.50p 40.75p 40100
29/06/2012 39.50p 42.91p 39.10p 39.50p 65260
28/06/2012 40.75p 41.00p 39.10p 39.50p 149543
27/06/2012 40.25p 41.15p 38.00p 40.75p 44151
26/06/2012 41.50p 41.50p 38.50p 40.25p 73912
25/06/2012 44.50p 45.10p 40.60p 41.50p 116364
22/06/2012 44.50p 45.95p 44.50p 44.50p 20500
21/06/2012 44.50p 46.00p 44.00p 44.50p 17802
20/06/2012 40.50p 47.00p 40.50p 44.50p 286669
19/06/2012 37.25p 42.76p 37.25p 40.50p 161711
18/06/2012 37.25p 37.25p 37.20p 37.25p 564
15/06/2012 37.25p 38.30p 37.00p 37.25p 4611
14/06/2012 35.50p 38.95p 35.50p 37.25p 90986
13/06/2012 35.00p 36.00p 35.00p 35.50p 22500
12/06/2012 34.75p 35.99p 34.75p 35.00p 146902
11/06/2012 34.75p 35.00p 34.05p 34.75p 50752
08/06/2012 36.00p 36.00p 34.60p 34.75p 29234
07/06/2012 36.25p 37.50p 33.82p 36.00p 144331
06/06/2012 34.75p 34.75p 34.53p 34.75p 15132
01/06/2012 34.75p 34.75p 34.50p 34.75p 3949
31/05/2012 34.75p 34.75p 34.50p 34.75p 13167
30/05/2012 35.75p 35.75p 34.50p 34.75p 41732
29/05/2012 37.00p 37.00p 35.18p 35.75p 12765
28/05/2012 37.00p 37.00p 36.50p 37.00p 18527
25/05/2012 37.00p 37.00p 36.50p 37.00p 2000
24/05/2012 36.75p 37.00p 36.46p 37.00p 20163
23/05/2012 38.00p 38.00p 35.50p 36.75p 74711
22/05/2012 39.25p 39.25p 37.84p 38.00p 17688
21/05/2012 41.25p 41.25p 39.00p 39.25p 19211
18/05/2012 36.25p 41.50p 33.75p 41.25p 312470
17/05/2012 36.25p 36.50p 35.20p 36.25p 22278
16/05/2012 37.50p 37.50p 35.00p 36.25p 57140
15/05/2012 39.00p 39.00p 38.00p 38.75p 15000
14/05/2012 40.25p 40.25p 38.20p 39.00p 32860
11/05/2012 40.25p 40.50p 38.62p 40.25p 38703
10/05/2012 40.00p 40.25p 38.50p 40.25p 115457
09/05/2012 39.50p 39.50p 37.80p 38.75p 35880
08/05/2012 41.25p 41.30p 40.00p 40.75p 53178
04/05/2012 41.25p 41.35p 40.70p 41.25p 9651
03/05/2012 41.25p 42.50p 38.28p 41.25p 381615
02/05/2012 43.00p 44.00p 41.00p 41.25p 102218
01/05/2012 42.25p 43.95p 42.04p 43.00p 51672
30/04/2012 44.25p 44.25p 42.00p 42.25p 140432
27/04/2012 43.25p 44.50p 43.20p 44.50p 86268
26/04/2012 43.25p 43.50p 43.00p 43.25p 56596
25/04/2012 44.50p 44.50p 43.00p 43.25p 70841
24/04/2012 45.75p 45.75p 42.50p 44.50p 18513
23/04/2012 45.75p 45.75p 45.00p 45.75p 2850
20/04/2012 45.50p 45.90p 42.84p 45.75p 77790
19/04/2012 45.50p 45.50p 43.30p 45.50p 128641
18/04/2012 46.25p 46.40p 45.00p 45.50p 104052
17/04/2012 49.50p 49.50p 46.25p 46.25p 53697
16/04/2012 51.25p 51.25p 49.00p 49.50p 131544
13/04/2012 50.50p 50.50p 50.00p 50.50p 6822
12/04/2012 50.50p 51.00p 50.00p 50.50p 16697
11/04/2012 50.50p 50.50p 50.00p 50.50p 24239
10/04/2012 50.75p 50.75p 50.00p 50.50p 21274
05/04/2012 49.75p 51.50p 48.00p 50.75p 202015
04/04/2012 50.25p 50.25p 48.42p 49.75p 22740
03/04/2012 50.25p 50.25p 49.10p 50.25p 18000
02/04/2012 50.50p 50.50p 49.10p 50.25p 29822
30/03/2012 50.75p 52.50p 49.00p 50.50p 51841
29/03/2012 49.25p 50.75p 48.65p 50.75p 83000
28/03/2012 51.25p 51.25p 48.00p 49.25p 89212
27/03/2012 51.25p 51.25p 50.00p 51.25p 47797
26/03/2012 52.50p 52.50p 50.02p 51.25p 7874
23/03/2012 53.75p 53.75p 50.30p 51.25p 36793
22/03/2012 53.75p 53.75p 51.25p 53.75p 62297
21/03/2012 51.25p 53.75p 50.40p 53.75p 161814
20/03/2012 53.00p 53.00p 50.00p 51.25p 114233
19/03/2012 53.25p 53.25p 52.50p 53.00p 21833
16/03/2012 53.25p 53.50p 52.50p 53.25p 23319
15/03/2012 54.00p 54.00p 52.00p 53.50p 64875
14/03/2012 54.00p 54.45p 52.86p 53.50p 76268
13/03/2012 57.50p 57.50p 52.50p 54.00p 122571
12/03/2012 58.75p 58.75p 55.50p 57.50p 62668
09/03/2012 56.25p 59.99p 56.00p 58.75p 62490
08/03/2012 55.00p 61.25p 55.00p 56.25p 236613
07/03/2012 57.50p 57.50p 52.00p 55.00p 123314
06/03/2012 60.00p 60.00p 55.20p 57.50p 65149
05/03/2012 58.75p 64.40p 57.70p 60.00p 266492
02/03/2012 52.50p 62.00p 52.50p 58.75p 897720
01/03/2012 52.50p 54.80p 50.00p 52.50p 55451
29/02/2012 52.50p 54.80p 49.52p 51.25p 195167

*Close Price adjusted for both dividends and splits