GoldStone Resources Ltd (GRL) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. GoldStone Resources Ltd

Date Open High Low Close* Volume
15/01/2014 12.75p 12.75p 11.50p 11.75p 76318
14/01/2014 12.75p 13.00p 12.01p 12.75p 31472
13/01/2014 13.00p 13.40p 11.80p 12.75p 126566
10/01/2014 11.75p 13.00p 11.62p 13.00p 141987
09/01/2014 12.75p 12.80p 10.95p 11.75p 344731
08/01/2014 14.25p 14.25p 11.12p 12.75p 759905
07/01/2014 15.75p 18.20p 13.10p 14.25p 2130377
06/01/2014 9.25p 16.80p 9.00p 15.75p 3775465
03/01/2014 8.75p 9.25p 8.00p 9.25p 366211
02/01/2014 8.00p 9.95p 8.00p 8.50p 398907
31/12/2013 8.75p 8.85p 7.55p 8.00p 250272
30/12/2013 9.00p 9.50p 8.50p 8.75p 51092
27/12/2013 9.25p 9.25p 9.00p 9.00p 33500
24/12/2013 9.25p 9.25p 9.00p 9.25p 86955
23/12/2013 9.25p 9.25p 9.00p 9.25p 49000
20/12/2013 9.75p 9.75p 9.00p 9.25p 64403
19/12/2013 10.25p 10.25p 9.55p 9.75p 76598
18/12/2013 10.25p 10.25p 10.00p 10.25p 4179
17/12/2013 10.25p 11.00p 10.00p 11.00p 43141
16/12/2013 10.25p 10.40p 10.00p 10.25p 62178
13/12/2013 10.75p 10.75p 10.00p 10.25p 64033
12/12/2013 11.25p 11.25p 10.00p 10.75p 71538
11/12/2013 11.25p 11.25p 10.50p 11.00p 36714
10/12/2013 10.50p 11.25p 10.15p 11.25p 65876
09/12/2013 10.75p 11.20p 10.00p 10.50p 168794
06/12/2013 11.50p 11.50p 10.50p 11.00p 152848
05/12/2013 10.50p 11.68p 10.50p 11.50p 230947
04/12/2013 11.25p 11.25p 10.50p 10.50p 8811
03/12/2013 11.25p 11.25p 11.00p 11.25p 56919
02/12/2013 11.75p 11.75p 10.20p 11.25p 38460
29/11/2013 12.00p 12.20p 10.67p 11.75p 97950
28/11/2013 11.75p 11.75p 11.00p 11.25p 34393
27/11/2013 12.00p 12.00p 11.03p 11.75p 18642
26/11/2013 12.00p 12.00p 11.48p 12.00p 37509
25/11/2013 12.50p 12.50p 11.15p 12.00p 222038
22/11/2013 12.50p 12.50p 12.00p 12.50p 20498
21/11/2013 12.50p 12.50p 11.50p 12.50p 87572
20/11/2013 13.50p 13.50p 11.45p 12.50p 454650
19/11/2013 13.50p 13.50p 13.05p 13.50p 59822
18/11/2013 13.50p 13.50p 13.05p 13.50p 508309
15/11/2013 13.50p 13.75p 13.05p 13.50p 29449
14/11/2013 12.25p 13.50p 11.65p 13.50p 216849
13/11/2013 12.75p 12.75p 12.00p 12.25p 187988
12/11/2013 12.75p 12.85p 12.50p 12.75p 304935
11/11/2013 13.25p 13.30p 11.50p 12.75p 361903
08/11/2013 13.75p 13.80p 13.00p 13.25p 237263
07/11/2013 14.00p 14.50p 11.70p 13.75p 1057601
06/11/2013 17.00p 18.94p 16.00p 16.25p 1236330
05/11/2013 14.50p 17.40p 14.40p 17.00p 1232563
04/11/2013 14.25p 14.50p 13.51p 14.50p 22601
01/11/2013 14.25p 14.50p 13.70p 14.25p 153451
31/10/2013 14.25p 14.25p 13.70p 14.25p 9020
30/10/2013 14.25p 14.25p 14.00p 14.25p 63231
29/10/2013 14.25p 14.25p 14.00p 14.25p 36484
28/10/2013 14.50p 14.50p 14.00p 14.25p 57572
25/10/2013 14.50p 14.75p 14.20p 14.50p 78394
24/10/2013 14.75p 14.75p 14.15p 14.50p 148140
23/10/2013 15.00p 15.00p 13.87p 14.75p 174028
22/10/2013 15.00p 15.00p 14.04p 15.00p 64425
21/10/2013 15.00p 15.10p 14.25p 15.00p 258260
18/10/2013 15.00p 15.39p 14.25p 15.00p 123219
17/10/2013 16.00p 16.00p 14.00p 15.00p 110230
16/10/2013 16.25p 16.25p 14.25p 16.00p 71780
15/10/2013 16.25p 16.25p 15.40p 16.25p 41310
14/10/2013 15.00p 16.40p 14.35p 16.25p 156393
11/10/2013 15.00p 15.50p 14.00p 15.00p 251498
10/10/2013 15.75p 16.25p 15.00p 15.00p 377043
09/10/2013 16.00p 17.00p 15.63p 17.00p 118832
08/10/2013 15.75p 17.30p 15.60p 16.00p 1445292
07/10/2013 16.25p 16.25p 15.50p 15.75p 215436
04/10/2013 16.50p 16.85p 16.00p 16.25p 420763
03/10/2013 17.25p 17.50p 16.10p 16.50p 1033052
02/10/2013 16.75p 18.50p 16.00p 17.25p 1410887
01/10/2013 14.25p 19.36p 14.25p 16.75p 771936
30/09/2013 15.50p 15.50p 14.10p 14.25p 64808
27/09/2013 15.50p 15.50p 15.00p 15.50p 15866
26/09/2013 15.50p 15.70p 15.00p 15.50p 37098
25/09/2013 16.25p 16.60p 14.70p 15.50p 285931
24/09/2013 16.25p 16.70p 15.90p 16.25p 191486
23/09/2013 17.50p 17.59p 15.00p 16.50p 201689
20/09/2013 19.75p 19.75p 16.20p 17.50p 241608
19/09/2013 19.75p 22.45p 19.00p 19.75p 464264
18/09/2013 18.25p 22.00p 18.05p 19.50p 1449179
17/09/2013 15.25p 21.00p 15.25p 18.25p 964856
16/09/2013 14.75p 15.25p 14.70p 15.25p 39068
13/09/2013 15.25p 15.25p 13.50p 14.75p 190794
12/09/2013 15.25p 15.25p 14.50p 15.25p 15240
11/09/2013 15.25p 15.25p 14.50p 15.25p 50810
10/09/2013 16.75p 16.75p 14.11p 15.25p 94549
09/09/2013 16.75p 16.75p 16.00p 16.75p 77056
06/09/2013 16.75p 17.40p 16.72p 16.75p 50462
05/09/2013 17.00p 17.90p 16.75p 16.75p 29089
04/09/2013 14.75p 19.00p 14.75p 17.00p 676665
03/09/2013 14.25p 15.50p 13.58p 14.75p 193003
02/09/2013 14.50p 14.70p 13.15p 14.25p 61191
30/08/2013 17.50p 17.50p 14.00p 14.50p 322484
29/08/2013 18.75p 18.75p 17.50p 17.50p 204790
28/08/2013 18.50p 22.17p 17.50p 18.75p 384054
27/08/2013 15.00p 21.50p 15.00p 18.50p 800469
23/08/2013 12.25p 16.00p 12.00p 15.00p 296947
22/08/2013 12.50p 12.63p 11.50p 12.25p 108395
21/08/2013 12.50p 12.50p 11.60p 12.50p 5000
20/08/2013 12.50p 12.50p 11.00p 12.50p 60217
19/08/2013 12.25p 12.50p 11.10p 12.50p 143655
16/08/2013 12.25p 12.28p 12.25p 12.25p 79066
15/08/2013 12.25p 12.40p 12.00p 12.25p 27330
14/08/2013 12.25p 12.40p 11.50p 12.25p 0
13/08/2013 12.00p 12.40p 11.50p 12.25p 154674
12/08/2013 12.25p 12.40p 12.00p 12.00p 250651
09/08/2013 14.25p 14.25p 11.80p 12.25p 184662
08/08/2013 13.50p 13.90p 13.00p 13.25p 124597
07/08/2013 13.50p 13.50p 12.50p 12.50p 37354
06/08/2013 12.75p 15.50p 12.56p 13.50p 243632
05/08/2013 10.75p 13.40p 10.75p 12.75p 365443
02/08/2013 10.75p 10.90p 10.50p 10.75p 78000
01/08/2013 10.75p 10.90p 10.50p 10.75p 157655
31/07/2013 10.75p 10.90p 10.50p 10.75p 87126
30/07/2013 10.75p 10.75p 10.00p 10.75p 42243
29/07/2013 11.25p 11.25p 10.60p 10.75p 53495
26/07/2013 12.75p 12.75p 10.75p 11.25p 824417
25/07/2013 13.50p 14.50p 13.15p 13.50p 0
24/07/2013 13.50p 14.50p 13.15p 13.50p 10281
23/07/2013 13.50p 13.50p 13.15p 13.50p 5117
22/07/2013 12.50p 13.90p 12.10p 13.50p 60714
19/07/2013 12.50p 12.60p 12.00p 12.50p 23411
18/07/2013 13.25p 13.25p 12.05p 12.50p 22695
17/07/2013 13.25p 13.25p 13.05p 13.25p 28893
16/07/2013 13.25p 13.40p 13.25p 13.25p 110
15/07/2013 13.25p 13.50p 13.25p 13.25p 29304
12/07/2013 13.75p 15.00p 13.25p 13.25p 112397
11/07/2013 13.00p 14.50p 13.00p 13.75p 73711
10/07/2013 12.75p 14.25p 12.75p 13.00p 52000
09/07/2013 12.50p 13.20p 12.50p 12.75p 30752
08/07/2013 13.00p 13.00p 11.65p 12.50p 63532
05/07/2013 13.50p 13.60p 12.00p 13.00p 127664
04/07/2013 14.25p 14.25p 13.10p 13.50p 17283
03/07/2013 13.75p 13.75p 12.00p 13.75p 11594
02/07/2013 13.75p 13.75p 13.50p 13.75p 9464
01/07/2013 14.00p 14.25p 13.50p 13.75p 31304
28/06/2013 14.25p 14.25p 13.50p 13.50p 2030
27/06/2013 13.75p 14.25p 13.55p 14.25p 28448
26/06/2013 13.75p 14.40p 12.80p 13.75p 293450
25/06/2013 14.25p 14.25p 13.50p 13.75p 29000
24/06/2013 14.25p 14.25p 13.53p 14.25p 12127
21/06/2013 13.50p 14.30p 13.02p 14.25p 75500
20/06/2013 14.75p 15.00p 13.00p 13.50p 192294
19/06/2013 14.75p 15.30p 14.25p 14.75p 21221
18/06/2013 15.50p 15.50p 14.05p 14.75p 25500
17/06/2013 15.50p 15.77p 14.55p 15.00p 3118
14/06/2013 15.75p 15.75p 15.00p 15.50p 26151
13/06/2013 16.50p 16.70p 15.00p 15.75p 83556
12/06/2013 16.00p 18.00p 15.30p 16.50p 248122
11/06/2013 16.00p 16.20p 15.11p 16.00p 83650
10/06/2013 15.00p 17.70p 15.00p 16.00p 292909
07/06/2013 15.00p 15.40p 14.67p 15.00p 63940
06/06/2013 15.00p 15.00p 14.67p 15.00p 1000
05/06/2013 15.00p 15.25p 14.65p 15.00p 42748
04/06/2013 15.00p 15.00p 14.51p 15.00p 20300
03/06/2013 14.25p 15.50p 14.00p 15.00p 111042
31/05/2013 13.75p 15.63p 13.75p 14.25p 293268
30/05/2013 13.75p 14.10p 13.75p 13.75p 1327
29/05/2013 13.75p 15.00p 13.50p 13.75p 0
28/05/2013 15.00p 15.00p 13.50p 13.75p 36038
24/05/2013 15.25p 15.25p 14.00p 15.00p 30079
23/05/2013 15.50p 15.50p 14.50p 15.25p 26079
22/05/2013 15.50p 15.70p 15.00p 15.50p 52137
21/05/2013 14.00p 16.50p 14.00p 15.50p 166738
20/05/2013 13.75p 15.40p 13.50p 14.00p 223049
17/05/2013 16.50p 16.50p 13.10p 13.75p 277318
16/05/2013 16.75p 16.75p 16.00p 16.50p 66377
15/05/2013 16.75p 17.20p 16.75p 16.75p 567
14/05/2013 16.75p 17.20p 16.30p 16.75p 4266
13/05/2013 17.50p 17.50p 16.75p 16.75p 5543
10/05/2013 18.25p 19.00p 17.00p 17.50p 46613
09/05/2013 18.25p 19.00p 18.10p 18.25p 97138
08/05/2013 16.75p 19.00p 16.75p 18.25p 151643
07/05/2013 16.50p 17.00p 16.00p 16.75p 67871
03/05/2013 14.75p 16.50p 14.75p 16.50p 101073
02/05/2013 14.75p 14.75p 14.50p 14.75p 8310
01/05/2013 15.00p 15.00p 14.58p 14.75p 18609
30/04/2013 16.00p 16.00p 14.50p 15.00p 30628
29/04/2013 16.00p 16.00p 15.50p 16.00p 12983
26/04/2013 14.50p 16.25p 14.00p 16.00p 260659
25/04/2013 14.75p 15.00p 14.00p 14.50p 123468
24/04/2013 14.00p 14.75p 13.90p 14.75p 64862
23/04/2013 14.50p 14.50p 13.50p 14.00p 57338
22/04/2013 15.25p 15.25p 14.00p 14.50p 45812
19/04/2013 15.25p 15.25p 14.50p 15.25p 60580
18/04/2013 15.50p 15.70p 14.50p 15.25p 186542
17/04/2013 16.25p 16.25p 15.50p 15.50p 35276
16/04/2013 15.50p 17.13p 15.50p 16.25p 226895
15/04/2013 18.00p 18.00p 15.00p 15.50p 144946
12/04/2013 18.25p 18.25p 17.50p 18.00p 66746
11/04/2013 18.50p 18.50p 18.00p 18.25p 23468
10/04/2013 18.75p 18.75p 17.65p 18.50p 140776
09/04/2013 20.50p 20.50p 18.00p 18.75p 324860
08/04/2013 19.00p 21.94p 18.50p 20.50p 765898
05/04/2013 18.50p 18.50p 18.00p 18.50p 22750
04/04/2013 18.50p 18.50p 18.00p 18.50p 20000
03/04/2013 18.75p 18.75p 18.00p 18.50p 21194

*Close Price adjusted for both dividends and splits