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
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
GoldStone Resources Ltd (GRL) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/11/2024 | 0.92p | 0.95p | 0.92p | 0.94p | 1230284 |
| 13/11/2024 | 0.90p | 0.92p | 0.90p | 0.92p | 679097 |
| 12/11/2024 | 0.90p | 0.90p | 0.89p | 0.90p | 100000 |
| 11/11/2024 | 0.90p | 0.94p | 0.87p | 0.90p | 6696021 |
| 08/11/2024 | 0.90p | 0.90p | 0.86p | 0.89p | 2021724 |
| 07/11/2024 | 0.92p | 0.92p | 0.87p | 0.90p | 2091325 |
| 06/11/2024 | 0.92p | 0.92p | 0.90p | 0.92p | 1085619 |
| 05/11/2024 | 0.93p | 0.93p | 0.90p | 0.92p | 554500 |
| 04/11/2024 | 0.93p | 0.93p | 0.92p | 0.93p | 789007 |
| 01/11/2024 | 0.97p | 1.00p | 0.91p | 0.93p | 1888386 |
| 31/10/2024 | 0.97p | 0.97p | 0.92p | 0.97p | 885684 |
| 30/10/2024 | 0.94p | 0.97p | 0.94p | 0.97p | 770000 |
| 29/10/2024 | 1.01p | 1.01p | 0.93p | 0.94p | 2935613 |
| 28/10/2024 | 1.01p | 1.01p | 1.00p | 1.01p | 240780 |
| 25/10/2024 | 1.01p | 1.01p | 1.00p | 1.01p | 185000 |
| 24/10/2024 | 1.03p | 1.03p | 1.01p | 1.01p | 1930166 |
| 23/10/2024 | 1.05p | 1.05p | 1.00p | 1.01p | 681775 |
| 22/10/2024 | 1.03p | 1.06p | 1.02p | 1.05p | 1644140 |
| 21/10/2024 | 1.03p | 1.03p | 1.00p | 1.03p | 2337841 |
| 18/10/2024 | 1.03p | 1.03p | 1.00p | 1.03p | 1005257 |
| 17/10/2024 | 1.03p | 1.03p | 1.00p | 1.03p | 931254 |
| 16/10/2024 | 0.98p | 1.03p | 0.98p | 1.03p | 3326050 |
| 15/10/2024 | 0.98p | 1.00p | 0.98p | 0.98p | 1358140 |
| 14/10/2024 | 0.98p | 1.00p | 0.95p | 0.98p | 3828810 |
| 11/10/2024 | 0.93p | 1.00p | 0.88p | 0.98p | 8753246 |
| 10/10/2024 | 1.02p | 1.02p | 0.92p | 0.93p | 7358071 |
| 09/10/2024 | 0.98p | 1.04p | 0.98p | 1.02p | 2115414 |
| 08/10/2024 | 0.98p | 1.00p | 0.96p | 0.98p | 66366 |
| 07/10/2024 | 1.03p | 1.03p | 0.95p | 0.98p | 1183050 |
| 04/10/2024 | 1.00p | 1.05p | 0.97p | 1.03p | 1355892 |
| 03/10/2024 | 1.03p | 1.03p | 0.97p | 1.00p | 195202 |
| 02/10/2024 | 1.03p | 1.03p | 1.01p | 1.03p | 761978 |
| 01/10/2024 | 0.95p | 1.04p | 0.90p | 1.03p | 3132043 |
| 30/09/2024 | 1.07p | 1.07p | 0.92p | 0.95p | 6441299 |
| 27/09/2024 | 1.03p | 1.04p | 0.92p | 1.03p | 5151967 |
| 26/09/2024 | 1.06p | 1.07p | 1.00p | 1.03p | 31424648 |
| 25/09/2024 | 1.07p | 1.12p | 1.02p | 1.06p | 4648621 |
| 24/09/2024 | 1.12p | 1.12p | 1.07p | 1.07p | 3928521 |
| 23/09/2024 | 1.11p | 1.11p | 1.05p | 1.09p | 706963 |
| 20/09/2024 | 1.06p | 1.13p | 1.06p | 1.11p | 4103123 |
| 19/09/2024 | 1.07p | 1.09p | 1.05p | 1.06p | 1364199 |
| 18/09/2024 | 1.07p | 1.08p | 1.07p | 1.07p | 43 |
| 17/09/2024 | 1.15p | 1.15p | 1.06p | 1.07p | 1168629 |
| 16/09/2024 | 1.06p | 1.15p | 1.05p | 1.15p | 2833166 |
| 13/09/2024 | 1.06p | 1.07p | 1.05p | 1.06p | 322693 |
| 12/09/2024 | 1.08p | 1.08p | 1.06p | 1.06p | 1720174 |
| 11/09/2024 | 1.08p | 1.10p | 1.07p | 1.08p | 352740 |
| 10/09/2024 | 1.10p | 1.12p | 1.07p | 1.08p | 798207 |
| 09/09/2024 | 1.10p | 1.12p | 1.07p | 1.10p | 7333 |
| 06/09/2024 | 1.08p | 1.12p | 1.07p | 1.10p | 3482969 |
| 05/09/2024 | 1.18p | 1.18p | 1.08p | 1.08p | 3883523 |
| 04/09/2024 | 1.23p | 1.23p | 1.12p | 1.18p | 3196046 |
| 03/09/2024 | 1.23p | 1.25p | 1.20p | 1.23p | 2417059 |
| 02/09/2024 | 1.23p | 1.35p | 1.23p | 1.25p | 13440375 |
| 30/08/2024 | 1.23p | 1.25p | 1.21p | 1.23p | 582500 |
| 29/08/2024 | 1.28p | 1.28p | 1.21p | 1.23p | 357763 |
| 28/08/2024 | 1.33p | 1.34p | 1.27p | 1.28p | 488525 |
| 27/08/2024 | 1.28p | 1.35p | 1.27p | 1.33p | 2626272 |
| 23/08/2024 | 1.28p | 1.32p | 1.28p | 1.28p | 2509882 |
| 22/08/2024 | 1.28p | 1.32p | 1.25p | 1.28p | 3220901 |
| 21/08/2024 | 1.90p | 1.91p | 1.23p | 1.30p | 13595045 |
| 20/08/2024 | 1.88p | 2.00p | 1.85p | 1.90p | 796650 |
| 19/08/2024 | 1.90p | 2.10p | 1.84p | 1.90p | 2236899 |
| 16/08/2024 | 1.85p | 2.00p | 1.83p | 1.90p | 1689977 |
| 15/08/2024 | 1.83p | 1.99p | 1.80p | 1.85p | 2365820 |
| 14/08/2024 | 1.70p | 1.85p | 1.70p | 1.85p | 4594169 |
| 13/08/2024 | 1.65p | 1.88p | 1.65p | 1.70p | 4535806 |
| 12/08/2024 | 1.58p | 1.70p | 1.50p | 1.65p | 2261028 |
| 09/08/2024 | 1.48p | 1.80p | 1.48p | 1.58p | 2336872 |
| 08/08/2024 | 1.50p | 1.50p | 1.40p | 1.48p | 280067 |
| 07/08/2024 | 1.50p | 1.59p | 1.46p | 1.50p | 94095 |
| 06/08/2024 | 1.55p | 1.60p | 1.50p | 1.50p | 1006616 |
| 05/08/2024 | 1.55p | 1.55p | 1.40p | 1.40p | 419118 |
| 02/08/2024 | 1.65p | 1.70p | 1.50p | 1.58p | 1417339 |
| 01/08/2024 | 1.50p | 1.80p | 1.50p | 1.65p | 3600236 |
| 31/07/2024 | 1.30p | 1.55p | 1.27p | 1.50p | 2868900 |
| 30/07/2024 | 1.30p | 1.30p | 1.27p | 1.30p | 182558 |
| 29/07/2024 | 1.28p | 1.39p | 1.22p | 1.30p | 1125646 |
| 26/07/2024 | 1.33p | 1.35p | 1.24p | 1.28p | 495905 |
| 25/07/2024 | 1.35p | 1.38p | 1.32p | 1.33p | 304353 |
| 24/07/2024 | 1.40p | 1.40p | 1.31p | 1.35p | 101874 |
| 23/07/2024 | 1.53p | 1.53p | 1.33p | 1.40p | 1103174 |
| 22/07/2024 | 1.53p | 1.57p | 1.45p | 1.50p | 585372 |
| 19/07/2024 | 1.50p | 1.53p | 1.45p | 1.53p | 206666 |
| 18/07/2024 | 1.48p | 1.59p | 1.45p | 1.53p | 956081 |
| 17/07/2024 | 1.65p | 1.65p | 1.40p | 1.48p | 1864510 |
| 16/07/2024 | 1.80p | 1.85p | 1.59p | 1.65p | 3284871 |
| 15/07/2024 | 1.53p | 1.90p | 1.51p | 1.75p | 5439712 |
| 12/07/2024 | 1.33p | 1.80p | 1.33p | 1.53p | 5871220 |
| 11/07/2024 | 1.23p | 1.39p | 1.23p | 1.33p | 1158251 |
| 10/07/2024 | 1.33p | 1.40p | 1.10p | 1.23p | 3705227 |
| 09/07/2024 | 1.63p | 1.78p | 1.31p | 1.33p | 12414460 |
| 08/07/2024 | 0.68p | 1.95p | 0.67p | 1.63p | 40758120 |
| 05/07/2024 | 0.68p | 0.68p | 0.65p | 0.68p | 46000 |
| 04/07/2024 | 0.68p | 0.70p | 0.66p | 0.68p | 406549 |
| 03/07/2024 | 0.68p | 0.70p | 0.65p | 0.68p | 16913 |
| 02/07/2024 | 0.68p | 0.68p | 0.65p | 0.68p | 23219 |
| 01/07/2024 | 0.68p | 0.70p | 0.65p | 0.68p | 93408 |
| 28/06/2024 | 0.68p | 0.68p | 0.66p | 0.68p | 0 |
| 27/06/2024 | 0.70p | 0.75p | 0.65p | 0.68p | 1221552 |
| 26/06/2024 | 0.70p | 0.70p | 0.68p | 0.70p | 810909 |
| 25/06/2024 | 0.65p | 0.74p | 0.63p | 0.70p | 2925621 |
| 24/06/2024 | 0.65p | 0.68p | 0.63p | 0.65p | 1287431 |
| 21/06/2024 | 0.65p | 0.70p | 0.64p | 0.65p | 826432 |
| 20/06/2024 | 0.73p | 0.73p | 0.63p | 0.65p | 2318317 |
| 19/06/2024 | 0.73p | 0.73p | 0.70p | 0.73p | 655900 |
| 18/06/2024 | 0.73p | 0.73p | 0.70p | 0.73p | 35761 |
| 17/06/2024 | 0.73p | 0.73p | 0.70p | 0.73p | 434 |
| 14/06/2024 | 0.73p | 0.73p | 0.70p | 0.73p | 237667 |
| 13/06/2024 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
| 12/06/2024 | 0.73p | 0.73p | 0.70p | 0.73p | 1635155 |
| 11/06/2024 | 0.73p | 0.75p | 0.65p | 0.73p | 2159177 |
| 10/06/2024 | 0.83p | 0.85p | 0.65p | 0.73p | 2125790 |
| 07/06/2024 | 0.85p | 0.90p | 0.80p | 0.83p | 1689173 |
| 06/06/2024 | 0.88p | 0.90p | 0.83p | 0.85p | 999880 |
| 05/06/2024 | 0.85p | 0.98p | 0.85p | 0.88p | 5324209 |
| 04/06/2024 | 1.01p | 1.01p | 0.85p | 0.85p | 1890206 |
| 03/06/2024 | 1.03p | 1.03p | 1.00p | 1.01p | 4488465 |
| 31/05/2024 | 0.95p | 1.09p | 0.95p | 1.03p | 6989950 |
| 30/05/2024 | 0.95p | 0.97p | 0.90p | 0.95p | 1214285 |
| 29/05/2024 | 0.95p | 1.00p | 0.92p | 0.95p | 320806 |
| 28/05/2024 | 1.00p | 1.00p | 0.92p | 0.95p | 1735170 |
| 24/05/2024 | 1.13p | 1.25p | 0.78p | 1.00p | 24259584 |
| 23/05/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 22/05/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 21/05/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 20/05/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 17/05/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 16/05/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 15/05/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 14/05/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 13/05/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 10/05/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 09/05/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 08/05/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 07/05/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 03/05/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 02/05/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 01/05/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 30/04/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 29/04/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 26/04/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 25/04/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 24/04/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 23/04/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 22/04/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 19/04/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 18/04/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 17/04/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 16/04/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 15/04/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 12/04/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 11/04/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 10/04/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 09/04/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 08/04/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 05/04/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 04/04/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 03/04/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 02/04/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 28/03/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 27/03/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 26/03/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 25/03/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 22/03/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 21/03/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 20/03/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 19/03/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 18/03/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 15/03/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 14/03/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 13/03/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 12/03/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 11/03/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 08/03/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 07/03/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 05/03/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 04/03/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 01/03/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 29/02/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 28/02/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 27/02/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 26/02/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 23/02/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 22/02/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 21/02/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 20/02/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 19/02/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 16/02/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 15/02/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 14/02/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 13/02/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 12/02/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 09/02/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 08/02/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 07/02/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 06/02/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 05/02/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 02/02/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 01/02/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
*Close Price adjusted for both dividends and splits