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 QinetiQ Group (QQ.) by Tom Winnifrith in ShareProphets
- Buy QinetiQ Group (QQ.) by Steve Moore in ShareProphets
- Avoid Portmeirion Group (PMP) by Steve Moore in ShareProphets
- Sell Haleon (HLN) by Deutsche Bank
- Buy Mears Group (MER) by Deutsche Bank
- Buy QinetiQ Group (QQ.) by Deutsche Bank
- Buy Sainsbury (J) (SBRY) by Deutsche Bank
- Buy Foresight Group Holdings Limited NPV (FSG) by Deutsche Bank
- Hold JD Sports Fashion (JD.) by Shore Capital
- Hold Cohort (CHRT) by Jefferies
- Buy Avon Technologies (AVON) by Jefferies
- Hold QinetiQ Group (QQ.) by Jefferies
- Hold Sainsbury (J) (SBRY) by Jefferies
- Hold Smiths Group (SMIN) by Jefferies
- Underperform Associated British Foods (ABF) by Jefferies
- Hold B&M European Value Retail S.A. (DI) (BME) by Jefferies
- Sell Maintel Holdings (MAI) by Steve Moore in ShareProphets
- Buy Compass Group (CPG) by Jefferies
- Buy LBG Media (LBG) by Berenberg
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Berenberg
GoldStone Resources Ltd (GRL) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/01/2020 | 1.70p | 1.73p | 1.65p | 1.70p | 237464 |
| 29/01/2020 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 28/01/2020 | 1.70p | 1.73p | 1.65p | 1.70p | 120584 |
| 27/01/2020 | 1.63p | 1.70p | 1.63p | 1.70p | 660462 |
| 24/01/2020 | 1.63p | 1.63p | 1.57p | 1.63p | 1148 |
| 23/01/2020 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 22/01/2020 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 21/01/2020 | 1.63p | 1.63p | 1.60p | 1.63p | 150000 |
| 20/01/2020 | 1.63p | 1.64p | 1.63p | 1.63p | 32190 |
| 17/01/2020 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 16/01/2020 | 1.63p | 1.64p | 1.63p | 1.63p | 127610 |
| 15/01/2020 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 14/01/2020 | 1.63p | 1.70p | 1.63p | 1.63p | 19788 |
| 13/01/2020 | 1.63p | 1.70p | 1.63p | 1.63p | 42446 |
| 10/01/2020 | 1.63p | 1.63p | 1.61p | 1.63p | 706 |
| 09/01/2020 | 1.63p | 1.68p | 1.61p | 1.63p | 257629 |
| 08/01/2020 | 1.62p | 1.67p | 1.56p | 1.63p | 950000 |
| 07/01/2020 | 1.62p | 1.62p | 1.62p | 1.62p | 0 |
| 06/01/2020 | 1.62p | 1.62p | 1.62p | 1.62p | 0 |
| 03/01/2020 | 1.62p | 1.65p | 1.62p | 1.62p | 454545 |
| 02/01/2020 | 1.62p | 1.62p | 1.55p | 1.62p | 4500 |
| 01/01/2020 | 1.62p | 1.62p | 1.62p | 1.62p | 0 |
| 31/12/2019 | 1.62p | 1.62p | 1.62p | 1.62p | 0 |
| 30/12/2019 | 1.62p | 1.65p | 1.62p | 1.62p | 21939 |
| 27/12/2019 | 1.62p | 1.62p | 1.62p | 1.62p | 0 |
| 26/12/2019 | 1.62p | 1.62p | 1.55p | 1.62p | 2419 |
| 25/12/2019 | 1.62p | 1.62p | 1.55p | 1.62p | 2419 |
| 24/12/2019 | 1.62p | 1.62p | 1.55p | 1.62p | 2419 |
| 23/12/2019 | 1.62p | 1.62p | 1.62p | 1.62p | 0 |
| 20/12/2019 | 1.62p | 1.62p | 1.55p | 1.62p | 833 |
| 19/12/2019 | 1.62p | 1.62p | 1.62p | 1.62p | 0 |
| 18/12/2019 | 1.62p | 1.62p | 1.62p | 1.62p | 0 |
| 17/12/2019 | 1.62p | 1.62p | 1.62p | 1.62p | 0 |
| 16/12/2019 | 1.62p | 1.62p | 1.55p | 1.62p | 16113 |
| 13/12/2019 | 1.62p | 1.62p | 1.62p | 1.62p | 0 |
| 12/12/2019 | 1.62p | 1.62p | 1.55p | 1.62p | 100 |
| 11/12/2019 | 1.62p | 1.66p | 1.62p | 1.62p | 25468 |
| 10/12/2019 | 1.62p | 1.62p | 1.54p | 1.62p | 25000 |
| 09/12/2019 | 1.62p | 1.62p | 1.62p | 1.62p | 0 |
| 06/12/2019 | 1.62p | 1.62p | 1.55p | 1.62p | 14557 |
| 05/12/2019 | 1.62p | 1.62p | 1.55p | 1.62p | 19355 |
| 04/12/2019 | 1.62p | 1.62p | 1.55p | 1.62p | 7916 |
| 03/12/2019 | 1.62p | 1.62p | 1.62p | 1.62p | 0 |
| 02/12/2019 | 1.62p | 1.62p | 1.54p | 1.62p | 20000 |
| 29/11/2019 | 1.60p | 1.62p | 1.60p | 1.62p | 1250000 |
| 28/11/2019 | 1.60p | 1.61p | 1.50p | 1.60p | 281869 |
| 27/11/2019 | 1.60p | 1.60p | 1.55p | 1.60p | 285000 |
| 26/11/2019 | 1.60p | 1.62p | 1.60p | 1.60p | 65000 |
| 25/11/2019 | 1.60p | 1.60p | 1.50p | 1.60p | 500000 |
| 22/11/2019 | 1.60p | 1.62p | 1.60p | 1.60p | 18518 |
| 21/11/2019 | 1.68p | 1.68p | 1.60p | 1.60p | 337085 |
| 20/11/2019 | 1.63p | 1.70p | 1.63p | 1.68p | 699958 |
| 19/11/2019 | 1.85p | 1.85p | 1.63p | 1.63p | 75000 |
| 18/11/2019 | 1.85p | 1.85p | 1.80p | 1.85p | 1000 |
| 15/11/2019 | 1.85p | 1.85p | 1.80p | 1.85p | 60000 |
| 14/11/2019 | 1.90p | 1.90p | 1.80p | 1.85p | 545467 |
| 13/11/2019 | 1.90p | 1.90p | 1.84p | 1.90p | 10000 |
| 12/11/2019 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 11/11/2019 | 1.85p | 2.00p | 1.82p | 1.90p | 361206 |
| 08/11/2019 | 1.75p | 1.90p | 1.75p | 1.85p | 250000 |
| 07/11/2019 | 1.65p | 1.75p | 1.65p | 1.75p | 400000 |
| 06/11/2019 | 1.65p | 1.65p | 1.56p | 1.65p | 2500 |
| 05/11/2019 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 04/11/2019 | 1.65p | 1.65p | 1.59p | 1.65p | 72099 |
| 01/11/2019 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 31/10/2019 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 30/10/2019 | 1.65p | 1.65p | 1.59p | 1.65p | 13042 |
| 29/10/2019 | 1.70p | 1.70p | 1.50p | 1.65p | 735640 |
| 28/10/2019 | 1.70p | 1.70p | 1.58p | 1.70p | 60000 |
| 25/10/2019 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 24/10/2019 | 1.70p | 1.70p | 1.60p | 1.70p | 15035 |
| 23/10/2019 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 22/10/2019 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 21/10/2019 | 1.70p | 1.70p | 1.62p | 1.70p | 15625 |
| 18/10/2019 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 17/10/2019 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 16/10/2019 | 1.70p | 1.70p | 1.62p | 1.70p | 19859 |
| 15/10/2019 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 14/10/2019 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 11/10/2019 | 1.70p | 1.73p | 1.62p | 1.70p | 4084 |
| 10/10/2019 | 1.70p | 1.70p | 1.62p | 1.70p | 39120 |
| 09/10/2019 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 08/10/2019 | 1.70p | 1.70p | 1.63p | 1.70p | 7304 |
| 07/10/2019 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 04/10/2019 | 1.70p | 1.70p | 1.63p | 1.70p | 2950 |
| 03/10/2019 | 1.90p | 1.90p | 1.70p | 1.70p | 193428 |
| 02/10/2019 | 1.90p | 1.90p | 1.80p | 1.90p | 9600 |
| 01/10/2019 | 1.90p | 1.90p | 1.81p | 1.90p | 84 |
| 30/09/2019 | 2.00p | 2.00p | 1.80p | 1.90p | 16924 |
| 27/09/2019 | 2.00p | 2.00p | 1.90p | 2.00p | 2100 |
| 26/09/2019 | 2.00p | 2.00p | 1.97p | 2.00p | 20582 |
| 25/09/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 24/09/2019 | 2.00p | 2.00p | 1.97p | 2.00p | 50380 |
| 23/09/2019 | 2.05p | 2.05p | 2.00p | 2.00p | 25000 |
| 20/09/2019 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 19/09/2019 | 1.90p | 1.92p | 1.90p | 1.90p | 28879 |
| 18/09/2019 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 17/09/2019 | 1.90p | 1.93p | 1.82p | 1.90p | 24000 |
| 16/09/2019 | 1.90p | 1.90p | 1.80p | 1.90p | 4400 |
| 13/09/2019 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 12/09/2019 | 1.90p | 1.90p | 1.80p | 1.90p | 3440 |
| 11/09/2019 | 1.90p | 1.94p | 1.90p | 1.90p | 135000 |
| 10/09/2019 | 1.95p | 1.95p | 1.81p | 1.90p | 300000 |
| 09/09/2019 | 1.95p | 1.95p | 1.81p | 1.95p | 1976 |
| 06/09/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 05/09/2019 | 1.95p | 1.95p | 1.81p | 1.95p | 5000 |
| 04/09/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 03/09/2019 | 1.95p | 1.95p | 1.81p | 1.95p | 12473 |
| 02/09/2019 | 1.95p | 1.95p | 1.81p | 1.95p | 10192 |
| 30/08/2019 | 2.00p | 2.00p | 1.81p | 1.95p | 87991 |
| 29/08/2019 | 2.00p | 2.02p | 2.00p | 2.00p | 49504 |
| 28/08/2019 | 2.00p | 2.03p | 2.00p | 2.00p | 71892 |
| 27/08/2019 | 2.25p | 2.34p | 2.00p | 2.00p | 780918 |
| 23/08/2019 | 1.85p | 2.48p | 1.85p | 2.25p | 1742777 |
| 22/08/2019 | 1.75p | 2.07p | 1.75p | 1.85p | 250000 |
| 21/08/2019 | 1.68p | 1.75p | 1.68p | 1.75p | 100000 |
| 20/08/2019 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 19/08/2019 | 1.68p | 1.68p | 1.63p | 1.68p | 9890 |
| 16/08/2019 | 1.68p | 1.68p | 1.63p | 1.68p | 204759 |
| 15/08/2019 | 1.70p | 1.70p | 1.63p | 1.68p | 3000 |
| 14/08/2019 | 1.68p | 1.72p | 1.63p | 1.68p | 93634 |
| 13/08/2019 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 12/08/2019 | 1.68p | 1.68p | 1.63p | 1.68p | 5462 |
| 09/08/2019 | 1.68p | 1.72p | 1.68p | 1.68p | 20370 |
| 08/08/2019 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 07/08/2019 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 06/08/2019 | 1.68p | 1.75p | 1.68p | 1.68p | 285714 |
| 05/08/2019 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 02/08/2019 | 1.68p | 1.72p | 1.68p | 1.68p | 1453 |
| 01/08/2019 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 31/07/2019 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 30/07/2019 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 29/07/2019 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 26/07/2019 | 1.68p | 1.72p | 1.68p | 1.68p | 28720 |
| 25/07/2019 | 1.68p | 1.68p | 1.68p | 1.68p | 440683 |
| 24/07/2019 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 23/07/2019 | 1.68p | 1.70p | 1.68p | 1.68p | 100000 |
| 22/07/2019 | 1.63p | 1.68p | 1.63p | 1.68p | 1000000 |
| 19/07/2019 | 1.63p | 1.63p | 1.56p | 1.63p | 1063 |
| 18/07/2019 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 17/07/2019 | 1.63p | 1.70p | 1.63p | 1.63p | 29411 |
| 16/07/2019 | 1.63p | 1.63p | 1.56p | 1.63p | 22848 |
| 15/07/2019 | 1.65p | 1.65p | 1.63p | 1.63p | 0 |
| 12/07/2019 | 1.65p | 1.65p | 1.59p | 1.65p | 7548 |
| 11/07/2019 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 10/07/2019 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 09/07/2019 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 08/07/2019 | 1.65p | 1.65p | 1.59p | 1.65p | 1500 |
| 05/07/2019 | 1.65p | 1.73p | 1.65p | 1.65p | 57971 |
| 04/07/2019 | 1.78p | 1.78p | 1.60p | 1.65p | 675893 |
| 03/07/2019 | 1.78p | 1.78p | 1.71p | 1.78p | 5400 |
| 02/07/2019 | 1.78p | 1.78p | 1.78p | 1.78p | 0 |
| 01/07/2019 | 1.78p | 1.84p | 1.71p | 1.78p | 4300 |
| 28/06/2019 | 1.78p | 1.78p | 1.78p | 1.78p | 0 |
| 27/06/2019 | 1.78p | 1.78p | 1.71p | 1.78p | 4910 |
| 26/06/2019 | 1.78p | 1.78p | 1.78p | 1.78p | 0 |
| 25/06/2019 | 1.78p | 1.78p | 1.70p | 1.78p | 0 |
| 24/06/2019 | 1.83p | 1.83p | 1.78p | 1.78p | 4918 |
| 21/06/2019 | 1.83p | 1.83p | 1.83p | 1.83p | 0 |
| 20/06/2019 | 1.83p | 1.83p | 1.80p | 1.83p | 258941 |
| 19/06/2019 | 1.83p | 1.83p | 1.80p | 1.83p | 8529 |
| 18/06/2019 | 1.83p | 1.83p | 1.83p | 1.83p | 0 |
| 17/06/2019 | 1.83p | 1.83p | 1.80p | 1.83p | 626 |
| 14/06/2019 | 1.83p | 1.83p | 1.80p | 1.83p | 20000 |
| 13/06/2019 | 1.83p | 1.83p | 1.83p | 1.83p | 0 |
| 12/06/2019 | 1.83p | 1.83p | 1.80p | 1.83p | 4357 |
| 11/06/2019 | 1.83p | 1.83p | 1.83p | 1.83p | 0 |
| 10/06/2019 | 1.83p | 1.83p | 1.81p | 1.83p | 1046 |
| 07/06/2019 | 1.83p | 1.83p | 1.80p | 1.83p | 505 |
| 06/06/2019 | 1.83p | 1.83p | 1.83p | 1.83p | 0 |
| 05/06/2019 | 1.83p | 1.83p | 1.83p | 1.83p | 0 |
| 04/06/2019 | 1.83p | 1.83p | 1.83p | 1.83p | 0 |
| 03/06/2019 | 1.83p | 1.83p | 1.80p | 1.83p | 5322 |
| 31/05/2019 | 1.83p | 1.83p | 1.83p | 1.83p | 0 |
| 30/05/2019 | 1.83p | 1.83p | 1.83p | 1.83p | 0 |
| 29/05/2019 | 1.83p | 1.83p | 1.80p | 1.83p | 7728 |
| 28/05/2019 | 1.85p | 1.85p | 1.75p | 1.83p | 84100 |
| 24/05/2019 | 1.90p | 1.92p | 1.80p | 1.85p | 208066 |
| 23/05/2019 | 1.95p | 1.95p | 1.90p | 1.90p | 100000 |
| 22/05/2019 | 1.60p | 2.20p | 1.60p | 1.95p | 2191582 |
| 21/05/2019 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 20/05/2019 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 17/05/2019 | 1.60p | 1.66p | 1.60p | 1.60p | 5000 |
| 16/05/2019 | 1.60p | 1.70p | 1.60p | 1.60p | 5045 |
| 15/05/2019 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 14/05/2019 | 1.60p | 1.70p | 1.60p | 1.60p | 30476 |
| 13/05/2019 | 1.60p | 1.63p | 1.60p | 1.60p | 150000 |
| 10/05/2019 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 09/05/2019 | 1.60p | 1.70p | 1.60p | 1.60p | 43529 |
| 08/05/2019 | 1.60p | 1.70p | 1.60p | 1.60p | 150000 |
| 07/05/2019 | 1.60p | 1.63p | 1.60p | 1.60p | 1000 |
| 03/05/2019 | 1.60p | 1.70p | 1.59p | 1.60p | 330044 |
| 02/05/2019 | 1.70p | 1.70p | 1.60p | 1.60p | 344013 |
| 01/05/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 30/04/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 29/04/2019 | 1.45p | 1.55p | 1.45p | 1.55p | 100000 |
| 26/04/2019 | 1.45p | 1.45p | 1.40p | 1.45p | 100000 |
| 25/04/2019 | 1.43p | 1.57p | 1.43p | 1.45p | 12557 |
| 24/04/2019 | 1.43p | 1.43p | 1.40p | 1.43p | 200 |
| 23/04/2019 | 1.43p | 1.53p | 1.40p | 1.43p | 6391 |
*Close Price adjusted for both dividends and splits