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 KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
GoldStone Resources Ltd (GRL) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/10/2018 | 1.35p | 1.35p | 1.30p | 1.35p | 232500 |
| 11/10/2018 | 1.35p | 1.35p | 1.30p | 1.35p | 364230 |
| 10/10/2018 | 1.35p | 1.35p | 1.30p | 1.35p | 528273 |
| 09/10/2018 | 1.35p | 1.35p | 1.30p | 1.35p | 3723 |
| 08/10/2018 | 1.35p | 1.35p | 1.30p | 1.35p | 70000 |
| 05/10/2018 | 1.35p | 1.35p | 1.32p | 1.35p | 21821 |
| 04/10/2018 | 1.35p | 1.35p | 1.30p | 1.35p | 58283 |
| 03/10/2018 | 1.35p | 1.35p | 1.30p | 1.35p | 64276 |
| 02/10/2018 | 1.35p | 1.35p | 1.30p | 1.35p | 87092 |
| 01/10/2018 | 1.35p | 1.39p | 1.30p | 1.35p | 1700000 |
| 28/09/2018 | 1.20p | 1.39p | 1.20p | 1.35p | 483361 |
| 27/09/2018 | 1.35p | 1.38p | 1.30p | 1.35p | 350000 |
| 26/09/2018 | 1.40p | 1.40p | 1.35p | 1.35p | 1226929 |
| 25/09/2018 | 1.35p | 1.50p | 1.31p | 1.40p | 645656 |
| 24/09/2018 | 1.40p | 1.40p | 1.30p | 1.35p | 338033 |
| 21/09/2018 | 1.30p | 1.46p | 1.30p | 1.40p | 463755 |
| 20/09/2018 | 1.50p | 1.50p | 1.28p | 1.30p | 1390930 |
| 19/09/2018 | 1.55p | 1.55p | 1.43p | 1.50p | 568189 |
| 18/09/2018 | 1.55p | 1.55p | 1.50p | 1.55p | 4 |
| 17/09/2018 | 1.55p | 1.55p | 1.50p | 1.55p | 9026 |
| 14/09/2018 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 13/09/2018 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 12/09/2018 | 1.55p | 1.57p | 1.55p | 1.55p | 15604 |
| 11/09/2018 | 1.55p | 1.55p | 1.50p | 1.55p | 118043 |
| 10/09/2018 | 1.55p | 1.55p | 1.50p | 1.55p | 345 |
| 07/09/2018 | 1.55p | 1.58p | 1.55p | 1.55p | 250000 |
| 06/09/2018 | 1.55p | 1.57p | 1.55p | 1.55p | 2371 |
| 05/09/2018 | 1.55p | 1.58p | 1.50p | 1.55p | 73231 |
| 04/09/2018 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 03/09/2018 | 1.55p | 1.55p | 1.50p | 1.55p | 33686 |
| 31/08/2018 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 30/08/2018 | 1.55p | 1.55p | 1.50p | 1.55p | 135647 |
| 29/08/2018 | 1.55p | 1.59p | 1.55p | 1.55p | 200000 |
| 28/08/2018 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 24/08/2018 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 23/08/2018 | 1.55p | 1.59p | 1.55p | 1.55p | 1196 |
| 22/08/2018 | 1.55p | 1.59p | 1.51p | 1.55p | 309879 |
| 21/08/2018 | 1.55p | 1.58p | 1.51p | 1.55p | 26562 |
| 20/08/2018 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 17/08/2018 | 1.55p | 1.55p | 1.51p | 1.55p | 9814 |
| 16/08/2018 | 1.55p | 1.57p | 1.55p | 1.55p | 125987 |
| 15/08/2018 | 1.55p | 1.58p | 1.55p | 1.55p | 1428 |
| 14/08/2018 | 1.55p | 1.55p | 1.50p | 1.55p | 10000 |
| 13/08/2018 | 1.55p | 1.55p | 1.53p | 1.55p | 10000 |
| 10/08/2018 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 09/08/2018 | 1.55p | 1.58p | 1.55p | 1.55p | 30823 |
| 08/08/2018 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 07/08/2018 | 1.55p | 1.59p | 1.53p | 1.55p | 14033 |
| 06/08/2018 | 1.60p | 1.66p | 1.60p | 1.63p | 804470 |
| 03/08/2018 | 1.68p | 1.68p | 1.55p | 1.60p | 596899 |
| 02/08/2018 | 1.72p | 2.07p | 1.65p | 1.68p | 3321055 |
| 01/08/2018 | 1.78p | 1.78p | 1.64p | 1.65p | 362594 |
| 31/07/2018 | 1.78p | 1.78p | 1.78p | 1.78p | 0 |
| 30/07/2018 | 1.78p | 1.78p | 1.75p | 1.78p | 36681 |
| 27/07/2018 | 1.78p | 1.78p | 1.78p | 1.78p | 500000 |
| 26/07/2018 | 1.78p | 1.78p | 1.78p | 1.78p | 0 |
| 25/07/2018 | 1.78p | 1.78p | 1.78p | 1.78p | 0 |
| 24/07/2018 | 1.78p | 1.79p | 1.75p | 1.78p | 64907 |
| 23/07/2018 | 1.78p | 1.78p | 1.78p | 1.78p | 0 |
| 20/07/2018 | 1.78p | 1.78p | 1.75p | 1.78p | 25000 |
| 19/07/2018 | 1.78p | 1.78p | 1.78p | 1.78p | 0 |
| 18/07/2018 | 1.78p | 1.78p | 1.77p | 1.78p | 50000 |
| 17/07/2018 | 1.73p | 1.78p | 1.73p | 1.78p | 0 |
| 16/07/2018 | 1.95p | 1.95p | 1.70p | 1.73p | 381789 |
| 13/07/2018 | 2.05p | 2.05p | 1.90p | 1.95p | 15000 |
| 12/07/2018 | 2.05p | 2.05p | 1.91p | 2.05p | 12155 |
| 11/07/2018 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
| 10/07/2018 | 2.15p | 2.15p | 2.00p | 2.05p | 733877 |
| 09/07/2018 | 1.85p | 2.10p | 1.80p | 1.95p | 1689275 |
| 06/07/2018 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 05/07/2018 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 04/07/2018 | 1.85p | 1.85p | 1.81p | 1.85p | 0 |
| 03/07/2018 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 02/07/2018 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits