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:
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- 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
GoldStone Resources Ltd (GRL) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/10/2014 | 3.40p | 3.40p | 2.86p | 3.40p | 1177 |
| 28/10/2014 | 3.40p | 3.40p | 2.86p | 3.40p | 2000 |
| 27/10/2014 | 3.50p | 3.50p | 2.50p | 3.40p | 248941 |
| 24/10/2014 | 3.50p | 3.50p | 3.00p | 3.50p | 13606 |
| 23/10/2014 | 3.25p | 3.50p | 2.80p | 3.50p | 73167 |
| 22/10/2014 | 3.50p | 3.60p | 2.80p | 3.25p | 200000 |
| 21/10/2014 | 3.50p | 3.50p | 3.05p | 3.50p | 28143 |
| 20/10/2014 | 3.50p | 3.50p | 3.05p | 3.50p | 6000 |
| 17/10/2014 | 3.50p | 3.70p | 3.05p | 3.50p | 43597 |
| 16/10/2014 | 3.50p | 3.50p | 3.05p | 3.50p | 17047 |
| 15/10/2014 | 3.50p | 3.50p | 3.05p | 3.50p | 3810 |
| 14/10/2014 | 3.50p | 3.50p | 3.05p | 3.50p | 19698 |
| 13/10/2014 | 3.50p | 3.50p | 2.30p | 2.75p | 398791 |
| 10/10/2014 | 3.75p | 3.75p | 3.50p | 3.50p | 0 |
| 09/10/2014 | 3.75p | 3.75p | 3.60p | 3.75p | 700 |
| 08/10/2014 | 3.75p | 3.75p | 3.70p | 3.75p | 26770 |
| 07/10/2014 | 3.75p | 3.90p | 3.30p | 3.75p | 127034 |
| 06/10/2014 | 3.75p | 4.25p | 3.63p | 3.75p | 23403 |
| 03/10/2014 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 02/10/2014 | 3.75p | 3.90p | 3.75p | 3.75p | 2500 |
| 01/10/2014 | 3.75p | 3.75p | 3.75p | 3.75p | 20000 |
| 30/09/2014 | 3.75p | 3.75p | 3.50p | 3.75p | 10538 |
| 29/09/2014 | 3.75p | 4.25p | 3.57p | 3.75p | 8008 |
| 26/09/2014 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 25/09/2014 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 24/09/2014 | 3.75p | 3.75p | 3.60p | 3.75p | 46220 |
| 23/09/2014 | 3.75p | 3.94p | 3.60p | 3.75p | 30558 |
| 22/09/2014 | 3.75p | 3.94p | 3.75p | 3.75p | 4759 |
| 19/09/2014 | 3.75p | 3.75p | 3.61p | 3.75p | 7326 |
| 18/09/2014 | 3.75p | 3.77p | 3.61p | 3.75p | 10000 |
| 17/09/2014 | 3.75p | 3.92p | 3.75p | 3.75p | 6000 |
| 16/09/2014 | 3.75p | 4.00p | 3.75p | 3.75p | 161796 |
| 15/09/2014 | 3.75p | 3.75p | 3.71p | 3.75p | 50000 |
| 12/09/2014 | 3.75p | 3.75p | 3.50p | 3.75p | 8797 |
| 11/09/2014 | 3.75p | 3.75p | 3.50p | 3.75p | 55954 |
| 10/09/2014 | 3.75p | 3.75p | 3.50p | 3.75p | 36305 |
| 09/09/2014 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 08/09/2014 | 3.75p | 3.75p | 3.55p | 3.75p | 8100 |
| 05/09/2014 | 3.75p | 3.89p | 3.50p | 3.75p | 41416 |
| 04/09/2014 | 4.00p | 4.00p | 3.55p | 3.75p | 111020 |
| 03/09/2014 | 4.00p | 4.28p | 3.70p | 4.00p | 111430 |
| 02/09/2014 | 4.00p | 4.00p | 3.70p | 4.00p | 17029 |
| 01/09/2014 | 4.00p | 4.40p | 3.70p | 4.00p | 248296 |
| 29/08/2014 | 4.00p | 4.30p | 4.00p | 4.00p | 11570 |
| 28/08/2014 | 4.50p | 4.75p | 4.20p | 4.50p | 8650 |
| 27/08/2014 | 4.50p | 4.50p | 4.20p | 4.50p | 10000 |
| 26/08/2014 | 4.50p | 4.50p | 4.21p | 4.50p | 20000 |
| 22/08/2014 | 4.50p | 4.50p | 4.25p | 4.50p | 0 |
| 21/08/2014 | 4.50p | 4.60p | 4.50p | 4.50p | 23913 |
| 20/08/2014 | 4.50p | 4.50p | 4.15p | 4.50p | 25000 |
| 19/08/2014 | 4.75p | 4.75p | 3.72p | 4.50p | 360411 |
| 18/08/2014 | 5.25p | 5.25p | 4.90p | 5.05p | 61929 |
| 15/08/2014 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 14/08/2014 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 13/08/2014 | 5.25p | 5.25p | 5.00p | 5.25p | 101967 |
| 12/08/2014 | 5.15p | 5.50p | 4.85p | 5.25p | 515993 |
| 11/08/2014 | 5.15p | 5.15p | 5.06p | 5.15p | 227 |
| 08/08/2014 | 5.15p | 5.15p | 5.00p | 5.15p | 1079 |
| 07/08/2014 | 5.30p | 5.30p | 5.10p | 5.15p | 29000 |
| 06/08/2014 | 5.30p | 5.40p | 5.00p | 5.30p | 17542 |
| 05/08/2014 | 5.45p | 5.45p | 5.00p | 5.30p | 31600 |
| 04/08/2014 | 5.65p | 5.65p | 5.40p | 5.45p | 0 |
| 01/08/2014 | 5.65p | 5.65p | 5.40p | 5.45p | 9000 |
| 31/07/2014 | 5.65p | 5.65p | 5.30p | 5.45p | 17321 |
| 30/07/2014 | 5.65p | 5.75p | 5.30p | 5.65p | 0 |
| 29/07/2014 | 5.75p | 5.75p | 5.30p | 5.65p | 40000 |
| 28/07/2014 | 5.75p | 5.75p | 5.50p | 5.75p | 34804 |
| 25/07/2014 | 5.75p | 5.75p | 5.50p | 5.75p | 2450 |
| 24/07/2014 | 5.85p | 5.85p | 5.60p | 5.75p | 43289 |
| 23/07/2014 | 6.10p | 6.14p | 5.50p | 5.85p | 157691 |
| 22/07/2014 | 6.15p | 6.15p | 6.00p | 6.10p | 68115 |
| 21/07/2014 | 6.75p | 6.75p | 5.80p | 6.15p | 623366 |
| 18/07/2014 | 6.25p | 6.29p | 6.10p | 6.10p | 29053 |
| 17/07/2014 | 6.30p | 6.75p | 6.18p | 6.25p | 43737 |
| 16/07/2014 | 6.30p | 6.50p | 6.15p | 6.30p | 1964 |
| 15/07/2014 | 6.30p | 6.50p | 6.30p | 6.30p | 0 |
| 14/07/2014 | 6.50p | 6.50p | 6.30p | 6.30p | 0 |
| 11/07/2014 | 6.40p | 6.40p | 6.30p | 6.30p | 9567 |
| 10/07/2014 | 6.50p | 6.80p | 6.40p | 6.40p | 0 |
| 09/07/2014 | 6.50p | 6.80p | 6.50p | 6.50p | 73354 |
| 08/07/2014 | 6.50p | 6.55p | 6.00p | 6.50p | 224270 |
| 07/07/2014 | 6.50p | 6.50p | 6.30p | 6.50p | 77198 |
| 04/07/2014 | 6.50p | 6.80p | 6.30p | 6.50p | 79071 |
| 03/07/2014 | 6.50p | 6.95p | 6.30p | 6.50p | 8952 |
| 02/07/2014 | 6.75p | 7.00p | 6.50p | 6.50p | 92969 |
| 01/07/2014 | 7.00p | 7.50p | 6.60p | 6.75p | 167510 |
| 30/06/2014 | 5.90p | 7.50p | 5.90p | 6.75p | 215529 |
| 27/06/2014 | 5.85p | 5.90p | 5.70p | 5.90p | 136581 |
| 26/06/2014 | 5.75p | 6.00p | 5.50p | 5.85p | 157437 |
| 25/06/2014 | 6.15p | 6.15p | 5.25p | 5.75p | 328906 |
| 24/06/2014 | 4.45p | 6.50p | 4.30p | 6.15p | 971159 |
| 23/06/2014 | 4.45p | 4.80p | 4.30p | 4.45p | 53726 |
| 20/06/2014 | 4.45p | 4.80p | 4.45p | 4.45p | 0 |
| 19/06/2014 | 4.45p | 4.80p | 4.45p | 4.45p | 0 |
| 18/06/2014 | 4.45p | 4.80p | 4.45p | 4.45p | 0 |
| 17/06/2014 | 4.45p | 4.80p | 4.45p | 4.45p | 24116 |
| 16/06/2014 | 4.45p | 4.80p | 4.40p | 4.45p | 6556 |
| 13/06/2014 | 4.45p | 4.80p | 4.45p | 4.45p | 100000 |
| 12/06/2014 | 4.45p | 4.90p | 4.25p | 4.45p | 10000 |
| 11/06/2014 | 4.45p | 4.90p | 4.45p | 4.45p | 4817 |
| 10/06/2014 | 4.75p | 4.75p | 4.45p | 4.45p | 4040 |
| 09/06/2014 | 4.70p | 4.90p | 4.70p | 4.70p | 109150 |
| 06/06/2014 | 4.75p | 4.75p | 4.25p | 4.70p | 21016 |
| 05/06/2014 | 4.75p | 4.75p | 4.70p | 4.75p | 2149 |
| 04/06/2014 | 4.75p | 4.75p | 4.70p | 4.75p | 19848 |
| 03/06/2014 | 4.85p | 4.95p | 4.25p | 4.75p | 25328 |
| 02/06/2014 | 4.85p | 4.85p | 4.80p | 4.85p | 12502 |
| 30/05/2014 | 4.85p | 4.90p | 4.79p | 4.85p | 23006 |
| 29/05/2014 | 4.85p | 4.85p | 4.79p | 4.85p | 3864 |
| 28/05/2014 | 4.85p | 4.85p | 4.25p | 4.85p | 47299 |
| 27/05/2014 | 4.85p | 4.97p | 4.78p | 4.85p | 49910 |
| 23/05/2014 | 4.85p | 4.95p | 4.83p | 4.85p | 158000 |
| 22/05/2014 | 4.85p | 5.00p | 4.84p | 4.85p | 0 |
| 21/05/2014 | 4.85p | 5.00p | 4.84p | 4.85p | 160750 |
| 20/05/2014 | 4.85p | 4.88p | 4.84p | 4.85p | 227123 |
| 19/05/2014 | 4.85p | 4.88p | 4.84p | 4.85p | 12818 |
| 16/05/2014 | 4.85p | 4.95p | 4.71p | 4.85p | 292786 |
| 15/05/2014 | 4.30p | 4.95p | 4.30p | 4.85p | 425622 |
| 14/05/2014 | 4.30p | 4.50p | 4.20p | 4.30p | 441000 |
| 13/05/2014 | 4.30p | 4.55p | 3.85p | 4.30p | 0 |
| 12/05/2014 | 4.30p | 4.55p | 3.85p | 3.85p | 0 |
| 09/05/2014 | 4.25p | 4.55p | 3.85p | 3.85p | 0 |
| 08/05/2014 | 4.55p | 4.55p | 4.00p | 4.25p | 147981 |
| 07/05/2014 | 4.55p | 4.55p | 4.50p | 4.55p | 152879 |
| 06/05/2014 | 4.55p | 4.55p | 4.50p | 4.55p | 0 |
| 02/05/2014 | 4.55p | 4.55p | 4.50p | 4.55p | 100 |
| 01/05/2014 | 4.55p | 4.55p | 4.50p | 4.55p | 12790 |
| 30/04/2014 | 4.55p | 4.55p | 3.85p | 4.55p | 0 |
| 29/04/2014 | 4.55p | 4.55p | 4.50p | 4.55p | 0 |
| 28/04/2014 | 4.55p | 4.55p | 4.50p | 4.55p | 0 |
| 25/04/2014 | 4.55p | 4.55p | 4.50p | 4.55p | 27118 |
| 24/04/2014 | 4.55p | 4.55p | 4.50p | 4.55p | 22537 |
| 23/04/2014 | 4.75p | 4.75p | 4.30p | 4.55p | 121940 |
| 22/04/2014 | 4.80p | 4.80p | 4.51p | 4.70p | 46234 |
| 17/04/2014 | 4.95p | 4.95p | 4.70p | 4.80p | 54750 |
| 16/04/2014 | 5.60p | 5.60p | 4.89p | 4.95p | 242783 |
| 15/04/2014 | 5.10p | 5.12p | 5.00p | 5.10p | 24904 |
| 14/04/2014 | 5.10p | 5.10p | 5.00p | 5.10p | 6878 |
| 11/04/2014 | 5.10p | 5.16p | 5.10p | 5.10p | 19283 |
| 10/04/2014 | 5.10p | 5.17p | 4.45p | 4.45p | 46564 |
| 09/04/2014 | 5.10p | 5.25p | 4.45p | 4.45p | 135168 |
| 08/04/2014 | 5.25p | 5.35p | 5.01p | 5.25p | 188442 |
| 07/04/2014 | 5.25p | 5.45p | 5.00p | 5.25p | 245578 |
| 04/04/2014 | 6.00p | 6.00p | 5.00p | 5.25p | 450120 |
| 03/04/2014 | 8.10p | 8.80p | 5.10p | 6.00p | 1602205 |
| 02/04/2014 | 8.15p | 8.29p | 7.80p | 8.10p | 461252 |
| 01/04/2014 | 9.25p | 9.25p | 8.00p | 8.15p | 171123 |
| 31/03/2014 | 9.25p | 9.25p | 8.66p | 9.25p | 3162 |
| 28/03/2014 | 9.25p | 9.50p | 8.60p | 9.25p | 42500 |
| 27/03/2014 | 9.25p | 9.25p | 8.70p | 9.25p | 58453 |
| 26/03/2014 | 9.25p | 9.60p | 8.40p | 9.25p | 179680 |
| 25/03/2014 | 9.25p | 9.25p | 9.00p | 9.25p | 33466 |
| 24/03/2014 | 10.00p | 10.00p | 9.10p | 9.25p | 116194 |
| 21/03/2014 | 10.00p | 10.00p | 9.50p | 10.00p | 10000 |
| 20/03/2014 | 10.00p | 10.00p | 9.56p | 10.00p | 17506 |
| 19/03/2014 | 10.00p | 10.00p | 9.65p | 10.00p | 50000 |
| 18/03/2014 | 10.00p | 10.40p | 9.65p | 10.00p | 30808 |
| 17/03/2014 | 10.00p | 10.40p | 9.25p | 9.25p | 41079 |
| 14/03/2014 | 10.00p | 10.40p | 9.05p | 10.00p | 177022 |
| 13/03/2014 | 10.00p | 10.00p | 9.20p | 10.00p | 43501 |
| 12/03/2014 | 10.50p | 10.50p | 9.20p | 10.00p | 17202 |
| 11/03/2014 | 10.50p | 10.50p | 10.00p | 10.50p | 27267 |
| 10/03/2014 | 10.50p | 10.50p | 10.00p | 10.50p | 15437 |
| 07/03/2014 | 10.50p | 10.70p | 10.00p | 10.50p | 16220 |
| 06/03/2014 | 10.50p | 10.75p | 9.69p | 10.50p | 791234 |
| 05/03/2014 | 10.50p | 10.70p | 10.00p | 10.50p | 63460 |
| 04/03/2014 | 10.50p | 11.00p | 10.00p | 10.50p | 67538 |
| 03/03/2014 | 10.75p | 11.18p | 10.00p | 10.50p | 1727 |
| 28/02/2014 | 10.00p | 12.25p | 9.80p | 10.75p | 363548 |
| 27/02/2014 | 9.00p | 10.40p | 8.81p | 10.00p | 97627 |
| 26/02/2014 | 9.75p | 9.75p | 9.00p | 9.00p | 27217 |
| 25/02/2014 | 9.50p | 9.85p | 9.20p | 9.75p | 59213 |
| 24/02/2014 | 9.50p | 9.80p | 9.00p | 9.50p | 11803 |
| 21/02/2014 | 10.00p | 10.00p | 9.30p | 9.50p | 135590 |
| 20/02/2014 | 10.00p | 10.00p | 9.55p | 10.00p | 48789 |
| 19/02/2014 | 10.00p | 10.35p | 9.00p | 10.00p | 150559 |
| 18/02/2014 | 11.00p | 11.50p | 8.50p | 10.00p | 364561 |
| 17/02/2014 | 10.75p | 12.00p | 10.70p | 11.50p | 100785 |
| 14/02/2014 | 10.00p | 12.50p | 10.00p | 10.75p | 507476 |
| 13/02/2014 | 10.00p | 10.20p | 9.60p | 10.00p | 43444 |
| 12/02/2014 | 9.75p | 10.00p | 9.50p | 10.00p | 59764 |
| 11/02/2014 | 10.25p | 10.25p | 9.00p | 9.75p | 59830 |
| 10/02/2014 | 10.25p | 10.25p | 9.88p | 10.25p | 10470 |
| 07/02/2014 | 10.25p | 10.25p | 10.00p | 10.25p | 26885 |
| 06/02/2014 | 10.25p | 11.50p | 10.00p | 10.25p | 50000 |
| 05/02/2014 | 11.50p | 11.50p | 10.00p | 10.25p | 69933 |
| 04/02/2014 | 11.50p | 11.50p | 10.10p | 11.50p | 69200 |
| 03/02/2014 | 11.50p | 11.50p | 10.54p | 11.50p | 34373 |
| 31/01/2014 | 10.75p | 11.50p | 9.92p | 11.50p | 88263 |
| 30/01/2014 | 12.25p | 12.25p | 10.50p | 10.75p | 98395 |
| 29/01/2014 | 12.25p | 12.50p | 11.50p | 12.25p | 115681 |
| 28/01/2014 | 12.25p | 12.25p | 11.50p | 12.25p | 31599 |
| 27/01/2014 | 11.25p | 12.25p | 10.70p | 12.25p | 63273 |
| 24/01/2014 | 11.25p | 11.45p | 10.76p | 11.25p | 212110 |
| 23/01/2014 | 12.00p | 12.00p | 10.88p | 11.25p | 73513 |
| 22/01/2014 | 11.75p | 13.00p | 10.50p | 12.00p | 199086 |
| 21/01/2014 | 11.75p | 12.45p | 11.30p | 11.75p | 58841 |
| 20/01/2014 | 12.50p | 12.50p | 11.50p | 11.75p | 104325 |
| 17/01/2014 | 11.75p | 13.00p | 11.75p | 12.50p | 69016 |
| 16/01/2014 | 11.75p | 12.00p | 11.51p | 11.75p | 98180 |
*Close Price adjusted for both dividends and splits