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 |
|---|---|---|---|---|---|
| 29/06/2018 | 1.85p | 1.88p | 1.81p | 1.85p | 130415 |
| 28/06/2018 | 1.95p | 1.95p | 1.92p | 1.95p | 4750 |
| 27/06/2018 | 2.05p | 2.05p | 1.90p | 1.95p | 175000 |
| 26/06/2018 | 2.10p | 2.10p | 2.00p | 2.05p | 40098 |
| 25/06/2018 | 2.10p | 2.10p | 2.00p | 2.10p | 6721 |
| 22/06/2018 | 2.15p | 2.15p | 2.02p | 2.10p | 81278 |
| 21/06/2018 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 20/06/2018 | 2.35p | 2.48p | 2.10p | 2.15p | 680800 |
| 19/06/2018 | 2.05p | 2.05p | 2.05p | 2.05p | 15609 |
| 18/06/2018 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
| 15/06/2018 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
| 14/06/2018 | 2.05p | 2.05p | 2.01p | 2.05p | 1649 |
| 13/06/2018 | 2.05p | 2.07p | 2.00p | 2.05p | 441111 |
| 12/06/2018 | 2.20p | 2.20p | 2.05p | 2.05p | 324038 |
| 11/06/2018 | 2.20p | 2.24p | 2.15p | 2.20p | 272122 |
| 08/06/2018 | 2.15p | 2.27p | 2.10p | 2.20p | 243260 |
| 07/06/2018 | 2.05p | 2.27p | 2.03p | 2.15p | 370201 |
| 06/06/2018 | 1.90p | 1.94p | 1.85p | 1.90p | 29802 |
| 05/06/2018 | 1.90p | 1.94p | 1.85p | 1.90p | 318794 |
| 04/06/2018 | 1.90p | 1.93p | 1.83p | 1.90p | 141860 |
| 01/06/2018 | 1.90p | 1.92p | 1.80p | 1.90p | 322052 |
| 31/05/2018 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 30/05/2018 | 1.90p | 1.90p | 1.83p | 1.90p | 26968 |
| 29/05/2018 | 1.90p | 1.92p | 1.83p | 1.90p | 19710 |
| 25/05/2018 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 24/05/2018 | 1.90p | 1.92p | 1.90p | 1.90p | 10104 |
| 23/05/2018 | 1.90p | 1.92p | 1.83p | 1.90p | 4636 |
| 22/05/2018 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 21/05/2018 | 1.90p | 1.92p | 1.90p | 1.90p | 51510 |
| 18/05/2018 | 1.95p | 1.95p | 1.82p | 1.90p | 242948 |
| 17/05/2018 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 16/05/2018 | 1.85p | 1.87p | 1.81p | 1.85p | 3101 |
| 15/05/2018 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 14/05/2018 | 1.85p | 1.87p | 1.85p | 1.85p | 5026 |
| 11/05/2018 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 10/05/2018 | 1.85p | 1.85p | 1.80p | 1.85p | 10769 |
| 09/05/2018 | 1.90p | 1.90p | 1.82p | 1.85p | 100000 |
| 08/05/2018 | 1.90p | 1.90p | 1.82p | 1.90p | 60305 |
| 04/05/2018 | 1.90p | 1.90p | 1.82p | 1.90p | 31827 |
| 03/05/2018 | 1.90p | 1.92p | 1.80p | 1.90p | 500000 |
| 02/05/2018 | 1.90p | 2.00p | 1.80p | 1.90p | 350345 |
| 01/05/2018 | 1.65p | 1.97p | 1.65p | 1.90p | 252778 |
| 30/04/2018 | 1.40p | 1.78p | 1.40p | 1.65p | 175000 |
| 27/04/2018 | 1.40p | 1.45p | 1.40p | 1.40p | 33000 |
| 26/04/2018 | 1.40p | 1.43p | 1.31p | 1.40p | 400000 |
| 25/04/2018 | 1.40p | 1.40p | 1.35p | 1.40p | 1191 |
| 24/04/2018 | 1.45p | 1.45p | 1.40p | 1.40p | 16217 |
| 23/04/2018 | 1.53p | 1.53p | 1.40p | 1.45p | 710870 |
| 20/04/2018 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
| 19/04/2018 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
| 18/04/2018 | 1.53p | 1.53p | 1.50p | 1.53p | 200900 |
| 17/04/2018 | 1.53p | 1.53p | 1.50p | 1.53p | 250000 |
| 16/04/2018 | 1.53p | 1.53p | 1.50p | 1.53p | 3069 |
| 13/04/2018 | 1.53p | 1.53p | 1.50p | 1.53p | 47384 |
| 12/04/2018 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
| 11/04/2018 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
| 10/04/2018 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
| 09/04/2018 | 1.53p | 1.54p | 1.53p | 1.53p | 97328 |
| 06/04/2018 | 1.53p | 1.53p | 1.51p | 1.53p | 250000 |
| 05/04/2018 | 1.53p | 1.53p | 1.51p | 1.53p | 10000 |
| 04/04/2018 | 1.63p | 1.63p | 1.51p | 1.53p | 686175 |
| 03/04/2018 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 29/03/2018 | 1.65p | 1.65p | 1.63p | 1.63p | 16475 |
| 28/03/2018 | 1.65p | 1.66p | 1.61p | 1.65p | 41423 |
| 27/03/2018 | 1.65p | 1.65p | 1.61p | 1.65p | 25060 |
| 26/03/2018 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 23/03/2018 | 1.65p | 1.65p | 1.61p | 1.65p | 65016 |
| 22/03/2018 | 1.65p | 1.65p | 1.61p | 1.65p | 59336 |
| 21/03/2018 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 20/03/2018 | 1.65p | 1.65p | 1.65p | 1.65p | 30000 |
| 19/03/2018 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 16/03/2018 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 15/03/2018 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 14/03/2018 | 1.68p | 1.68p | 1.61p | 1.65p | 60485 |
| 13/03/2018 | 1.68p | 1.68p | 1.62p | 1.68p | 50000 |
| 12/03/2018 | 1.68p | 1.72p | 1.62p | 1.68p | 14464 |
| 09/03/2018 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 08/03/2018 | 1.68p | 1.69p | 1.62p | 1.68p | 207500 |
| 07/03/2018 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 06/03/2018 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 05/03/2018 | 1.68p | 1.68p | 1.60p | 1.68p | 150186 |
| 02/03/2018 | 1.68p | 1.70p | 1.63p | 1.68p | 29340 |
| 01/03/2018 | 1.68p | 1.68p | 1.63p | 1.68p | 1405 |
| 28/02/2018 | 1.68p | 1.72p | 1.68p | 1.68p | 30278 |
| 27/02/2018 | 1.68p | 1.73p | 1.60p | 1.68p | 286500 |
| 26/02/2018 | 1.68p | 1.68p | 1.60p | 1.68p | 777 |
| 23/02/2018 | 1.73p | 1.73p | 1.60p | 1.68p | 394500 |
| 22/02/2018 | 1.73p | 1.73p | 1.73p | 1.73p | 0 |
| 21/02/2018 | 1.73p | 1.73p | 1.73p | 1.73p | 5477 |
| 20/02/2018 | 1.73p | 1.73p | 1.70p | 1.73p | 1000 |
| 19/02/2018 | 1.73p | 1.73p | 1.70p | 1.73p | 23892 |
| 16/02/2018 | 1.73p | 1.73p | 1.70p | 1.73p | 87459 |
| 15/02/2018 | 1.73p | 1.73p | 1.70p | 1.73p | 55505 |
| 14/02/2018 | 1.78p | 1.78p | 1.71p | 1.73p | 195701 |
| 13/02/2018 | 1.80p | 1.80p | 1.74p | 1.78p | 102000 |
| 12/02/2018 | 1.80p | 1.85p | 1.70p | 1.80p | 524093 |
| 09/02/2018 | 1.80p | 1.80p | 1.70p | 1.80p | 2702 |
| 08/02/2018 | 1.80p | 1.80p | 1.72p | 1.80p | 58632 |
| 07/02/2018 | 1.80p | 1.80p | 1.72p | 1.80p | 10000 |
| 06/02/2018 | 1.80p | 1.80p | 1.70p | 1.80p | 4000 |
| 05/02/2018 | 1.83p | 1.86p | 1.83p | 1.83p | 114156 |
| 02/02/2018 | 1.83p | 1.86p | 1.80p | 1.83p | 500000 |
| 01/02/2018 | 1.83p | 1.83p | 1.75p | 1.83p | 26242 |
| 31/01/2018 | 1.83p | 1.83p | 1.83p | 1.83p | 0 |
| 30/01/2018 | 1.83p | 1.83p | 1.75p | 1.83p | 165000 |
| 29/01/2018 | 1.83p | 1.83p | 1.78p | 1.83p | 5000 |
| 26/01/2018 | 1.85p | 1.85p | 1.80p | 1.83p | 95000 |
| 25/01/2018 | 1.85p | 1.85p | 1.82p | 1.85p | 2743 |
| 24/01/2018 | 1.93p | 1.93p | 1.85p | 1.85p | 274562 |
| 23/01/2018 | 2.08p | 2.08p | 1.90p | 1.93p | 285701 |
| 22/01/2018 | 2.08p | 2.10p | 1.95p | 2.08p | 70442 |
| 19/01/2018 | 2.08p | 2.15p | 2.00p | 2.08p | 328474 |
| 18/01/2018 | 1.95p | 1.95p | 1.91p | 1.95p | 1785 |
| 17/01/2018 | 1.95p | 1.95p | 1.94p | 1.95p | 215000 |
| 16/01/2018 | 1.95p | 1.95p | 1.94p | 1.95p | 9000 |
| 15/01/2018 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 12/01/2018 | 1.95p | 2.00p | 1.94p | 1.95p | 4651 |
| 11/01/2018 | 1.95p | 1.97p | 1.95p | 1.95p | 100000 |
| 10/01/2018 | 1.95p | 1.98p | 1.95p | 1.95p | -908495 |
| 09/01/2018 | 2.10p | 2.10p | 1.95p | 1.95p | 325000 |
| 08/01/2018 | 2.10p | 2.10p | 2.00p | 2.10p | 222832 |
| 05/01/2018 | 2.10p | 2.10p | 2.00p | 2.10p | 154300 |
| 04/01/2018 | 2.15p | 2.15p | 2.00p | 2.10p | 45000 |
| 03/01/2018 | 2.15p | 2.15p | 2.00p | 2.15p | 10533 |
| 02/01/2018 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 29/12/2017 | 2.15p | 2.15p | 2.05p | 2.15p | 4000 |
| 28/12/2017 | 2.15p | 2.15p | 2.05p | 2.15p | 8000 |
| 27/12/2017 | 2.15p | 2.15p | 2.05p | 2.15p | 51069 |
| 22/12/2017 | 2.15p | 2.15p | 2.05p | 2.15p | 29747 |
| 21/12/2017 | 2.15p | 2.18p | 2.05p | 2.15p | 256512 |
| 20/12/2017 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 19/12/2017 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 18/12/2017 | 2.20p | 2.20p | 2.05p | 2.15p | 27580 |
| 15/12/2017 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 14/12/2017 | 2.15p | 2.21p | 2.15p | 2.15p | 11312 |
| 13/12/2017 | 2.15p | 2.23p | 2.05p | 2.15p | 286469 |
| 12/12/2017 | 2.15p | 2.15p | 2.11p | 2.15p | 57251 |
| 11/12/2017 | 2.33p | 2.33p | 2.10p | 2.15p | 243192 |
| 08/12/2017 | 2.18p | 2.25p | 2.10p | 2.25p | 221215 |
| 07/12/2017 | 2.18p | 2.22p | 2.12p | 2.18p | 209505 |
| 06/12/2017 | 2.20p | 2.20p | 2.12p | 2.18p | 368529 |
| 05/12/2017 | 2.05p | 2.30p | 2.05p | 2.20p | 658658 |
| 04/12/2017 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
| 01/12/2017 | 2.05p | 2.05p | 2.00p | 2.05p | 38862 |
| 30/11/2017 | 2.05p | 2.05p | 2.00p | 2.05p | 134179 |
| 29/11/2017 | 2.05p | 2.05p | 2.00p | 2.05p | 2000 |
| 28/11/2017 | 2.03p | 2.05p | 1.96p | 2.05p | 222839 |
| 27/11/2017 | 2.03p | 2.07p | 1.96p | 2.03p | 77084 |
| 24/11/2017 | 1.98p | 1.98p | 1.97p | 1.98p | 12059 |
| 23/11/2017 | 1.98p | 1.98p | 1.60p | 1.98p | 1000000 |
| 22/11/2017 | 1.95p | 1.98p | 1.95p | 1.98p | 100000 |
| 21/11/2017 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 20/11/2017 | 1.95p | 2.00p | 1.94p | 1.95p | 154046 |
| 17/11/2017 | 1.95p | 1.95p | 1.90p | 1.95p | 59319 |
| 16/11/2017 | 1.95p | 1.95p | 1.94p | 1.95p | 53736 |
| 15/11/2017 | 1.95p | 1.95p | 1.90p | 1.95p | 531337 |
| 14/11/2017 | 1.95p | 1.95p | 1.90p | 1.95p | 74215 |
| 13/11/2017 | 1.95p | 1.95p | 1.90p | 1.95p | 585848 |
| 10/11/2017 | 2.05p | 2.05p | 1.90p | 1.95p | 520089 |
| 09/11/2017 | 2.10p | 2.10p | 1.90p | 2.05p | 584861 |
| 08/11/2017 | 1.85p | 1.95p | 1.82p | 1.93p | 1342084 |
| 07/11/2017 | 1.83p | 1.90p | 1.81p | 1.85p | 394202 |
| 06/11/2017 | 1.85p | 1.89p | 1.82p | 1.83p | 555330 |
| 03/11/2017 | 1.85p | 1.90p | 1.82p | 1.85p | 28160 |
| 02/11/2017 | 1.93p | 2.00p | 1.82p | 1.85p | 972664 |
| 01/11/2017 | 1.93p | 1.93p | 1.90p | 1.93p | 262016 |
| 31/10/2017 | 1.98p | 1.99p | 1.93p | 1.93p | 1058298 |
| 30/10/2017 | 2.00p | 2.00p | 1.90p | 1.98p | 2932833 |
| 27/10/2017 | 2.00p | 2.05p | 1.95p | 2.00p | 26843 |
| 26/10/2017 | 2.10p | 2.10p | 1.99p | 2.00p | 520517 |
| 25/10/2017 | 2.13p | 2.13p | 2.05p | 2.10p | 30548 |
| 24/10/2017 | 2.15p | 2.16p | 2.05p | 2.13p | 162715 |
| 23/10/2017 | 2.23p | 2.29p | 2.10p | 2.18p | 1878341 |
| 20/10/2017 | 2.20p | 2.20p | 2.10p | 2.20p | 1299209 |
| 19/10/2017 | 2.18p | 2.40p | 2.18p | 2.20p | 11754624 |
| 18/10/2017 | 1.93p | 2.20p | 1.93p | 2.18p | 5221179 |
| 17/10/2017 | 1.88p | 2.00p | 1.80p | 1.93p | 20427932 |
| 16/10/2017 | 1.88p | 1.88p | 1.60p | 1.88p | 57212396 |
| 13/10/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 12/10/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 89629 |
| 11/10/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 160000 |
| 10/10/2017 | 1.85p | 2.00p | 1.85p | 1.88p | 45000 |
| 09/10/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 06/10/2017 | 2.08p | 2.10p | 2.00p | 2.00p | 133333 |
| 05/10/2017 | 2.08p | 2.08p | 2.08p | 2.08p | 7571 |
| 04/10/2017 | 2.08p | 2.08p | 2.08p | 2.08p | 250000 |
| 03/10/2017 | 2.08p | 2.08p | 2.08p | 2.08p | 1500 |
| 02/10/2017 | 1.93p | 2.10p | 1.93p | 2.08p | 292806 |
| 29/09/2017 | 1.93p | 1.93p | 1.93p | 1.93p | 12533 |
| 28/09/2017 | 1.88p | 1.93p | 1.88p | 1.93p | 503667 |
| 27/09/2017 | 1.88p | 2.20p | 1.88p | 1.88p | 170217 |
| 26/09/2017 | 2.20p | 2.20p | 2.20p | 2.20p | 74322 |
| 25/09/2017 | 2.20p | 2.20p | 2.20p | 2.20p | 36501 |
| 22/09/2017 | 2.20p | 2.20p | 2.20p | 2.20p | 176998 |
| 21/09/2017 | 2.25p | 2.25p | 2.20p | 2.20p | 239008 |
| 20/09/2017 | 2.03p | 2.25p | 2.03p | 2.25p | 612363 |
| 19/09/2017 | 2.10p | 2.10p | 2.03p | 2.03p | 202354 |
| 18/09/2017 | 2.13p | 2.13p | 2.10p | 2.10p | 418872 |
| 15/09/2017 | 2.15p | 2.15p | 2.13p | 2.13p | 423450 |
| 14/09/2017 | 1.93p | 2.15p | 1.90p | 2.15p | 1287321 |
*Close Price adjusted for both dividends and splits