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
21/02/2012 50.00p 50.00p 46.00p 48.75p 79972
20/02/2012 50.00p 50.00p 47.50p 50.00p 23975
17/02/2012 47.50p 50.00p 46.30p 50.00p 47985
16/02/2012 48.75p 48.75p 46.10p 47.50p 136111
15/02/2012 51.25p 51.25p 47.50p 48.75p 184725
14/02/2012 53.75p 53.75p 50.00p 51.25p 51192
13/02/2012 55.00p 56.00p 50.50p 53.75p 98523
10/02/2012 57.50p 57.50p 52.50p 55.00p 93385
09/02/2012 57.50p 57.80p 55.60p 57.50p 47248
08/02/2012 56.25p 58.80p 55.25p 57.50p 45689
07/02/2012 56.50p 61.00p 55.10p 56.25p 166974
06/02/2012 53.75p 57.80p 53.75p 56.50p 203425
03/02/2012 53.75p 53.90p 52.51p 53.75p 9700
02/02/2012 57.50p 57.70p 51.50p 53.75p 133567
01/02/2012 62.50p 65.00p 55.50p 56.25p 382007
31/01/2012 55.00p 59.20p 55.00p 56.25p 600419
30/01/2012 51.25p 56.50p 50.55p 55.00p 499820
27/01/2012 51.25p 52.00p 50.00p 51.25p 211523
26/01/2012 51.25p 52.23p 51.00p 51.25p 52861
25/01/2012 51.25p 51.40p 51.00p 51.25p 11980
24/01/2012 51.25p 51.50p 50.80p 51.25p 14000
23/01/2012 53.75p 53.75p 50.40p 51.25p 89135
20/01/2012 55.00p 55.50p 52.53p 53.75p 97159
19/01/2012 51.25p 57.00p 51.00p 55.00p 307129
18/01/2012 50.00p 52.00p 47.50p 51.25p 145787
17/01/2012 51.25p 51.25p 47.50p 50.00p 32000
16/01/2012 50.00p 51.25p 49.10p 51.25p 96077
13/01/2012 50.00p 52.00p 47.50p 50.00p 70836
12/01/2012 51.25p 51.25p 47.50p 50.00p 293085
11/01/2012 51.25p 51.29p 50.50p 51.25p 14116
10/01/2012 46.25p 54.20p 46.25p 51.25p 169838
09/01/2012 46.25p 47.50p 45.50p 46.25p 106507
06/01/2012 43.75p 46.25p 43.75p 46.25p 54460
05/01/2012 43.75p 43.75p 43.10p 43.75p 12500
04/01/2012 43.75p 45.00p 43.00p 43.75p 80247
03/01/2012 43.75p 44.37p 42.50p 43.75p 58481
30/12/2011 43.75p 43.75p 43.48p 43.75p 2360
29/12/2011 43.75p 45.00p 42.78p 43.75p 49200
28/12/2011 43.75p 45.00p 42.50p 43.75p 66022
23/12/2011 43.75p 44.35p 43.10p 43.75p 10121
22/12/2011 43.75p 44.50p 43.15p 43.75p 35317
21/12/2011 43.75p 44.50p 43.00p 43.75p 66891
20/12/2011 46.25p 46.25p 42.50p 43.75p 75633
19/12/2011 46.25p 46.30p 45.00p 46.25p 20349
16/12/2011 46.25p 46.85p 46.25p 46.25p 17103
15/12/2011 47.50p 47.50p 45.75p 46.25p 15058
14/12/2011 47.50p 49.00p 45.00p 47.50p 87029
13/12/2011 48.75p 48.75p 47.50p 48.75p 20314
12/12/2011 48.75p 48.87p 48.00p 48.75p 2451
09/12/2011 51.25p 51.25p 48.75p 48.75p 14083
08/12/2011 51.25p 51.25p 50.00p 51.25p 17619
07/12/2011 51.25p 51.25p 48.66p 51.25p 48829
06/12/2011 51.25p 51.25p 49.90p 51.25p 34659
05/12/2011 53.75p 54.12p 50.30p 51.25p 194102
02/12/2011 51.25p 51.25p 50.30p 51.25p 30393
01/12/2011 51.25p 57.00p 51.00p 51.25p 208012
30/11/2011 48.75p 52.50p 48.65p 51.25p 219240
29/11/2011 48.75p 49.90p 48.50p 48.75p 136399
28/11/2011 46.25p 49.49p 45.50p 48.75p 112552
25/11/2011 48.75p 48.75p 42.50p 46.25p 299917
24/11/2011 51.25p 52.50p 47.50p 48.75p 485031
23/11/2011 51.25p 51.87p 50.40p 51.25p 0
22/11/2011 51.25p 51.87p 50.40p 51.25p 45346
21/11/2011 51.25p 52.50p 50.00p 51.25p 219830
18/11/2011 60.00p 60.00p 50.00p 51.25p 70260
17/11/2011 62.50p 62.50p 57.60p 60.00p 116410
16/11/2011 62.50p 62.50p 60.00p 62.50p 6371
15/11/2011 62.50p 63.21p 60.10p 62.50p 12844
14/11/2011 62.50p 63.35p 60.10p 62.50p 35516
11/11/2011 64.75p 64.75p 60.70p 62.50p 8794
10/11/2011 64.75p 64.75p 62.60p 64.75p 1000
09/11/2011 67.00p 67.00p 64.72p 64.75p 11788
08/11/2011 67.50p 67.80p 65.20p 67.00p 18296
07/11/2011 67.50p 68.25p 66.05p 67.50p 9260
04/11/2011 67.50p 67.50p 65.05p 67.50p 12390
03/11/2011 67.50p 67.50p 65.50p 67.50p 22782
02/11/2011 67.50p 68.75p 66.10p 67.50p 39414
01/11/2011 67.50p 68.85p 65.75p 67.50p 40651
31/10/2011 67.50p 69.40p 65.00p 67.50p 41470
28/10/2011 67.50p 68.75p 67.50p 67.50p 125282
27/10/2011 66.25p 68.75p 65.00p 67.50p 73918
26/10/2011 67.50p 67.50p 66.20p 66.25p 12080
25/10/2011 67.50p 67.75p 66.10p 67.50p 8847
24/10/2011 67.50p 68.90p 66.10p 67.50p 41353
21/10/2011 72.50p 72.50p 66.25p 66.25p 83845
20/10/2011 73.75p 77.23p 70.00p 72.50p 162368
19/10/2011 66.25p 71.80p 66.25p 71.25p 164185
18/10/2011 68.75p 68.78p 65.70p 66.25p 51698
17/10/2011 66.25p 72.50p 66.25p 68.75p 122623
14/10/2011 66.25p 68.75p 65.00p 66.25p 73156
13/10/2011 65.00p 68.30p 65.00p 66.25p 146
12/10/2011 65.00p 66.70p 62.50p 65.00p 80666
11/10/2011 66.25p 66.25p 64.38p 65.00p 8200
10/10/2011 66.25p 66.25p 66.10p 66.25p 15096
07/10/2011 65.00p 66.25p 63.78p 66.25p 11155
06/10/2011 63.75p 65.00p 63.75p 65.00p 40639
05/10/2011 63.75p 66.00p 62.50p 63.75p 66675
04/10/2011 68.75p 68.75p 60.20p 63.75p 127942
03/10/2011 70.00p 70.00p 65.00p 68.75p 46431
30/09/2011 70.00p 70.00p 68.05p 70.00p 15096
29/09/2011 70.00p 72.00p 69.00p 70.00p 23000
28/09/2011 63.75p 71.75p 63.75p 70.00p 46218
27/09/2011 60.00p 64.30p 60.00p 63.75p 90890
26/09/2011 61.25p 62.40p 57.50p 60.00p 86742
23/09/2011 61.25p 63.20p 60.50p 61.25p 136200
22/09/2011 65.00p 66.25p 60.00p 61.25p 64244
21/09/2011 66.25p 66.25p 65.00p 66.25p 13200
20/09/2011 70.00p 70.00p 65.60p 66.25p 44696
19/09/2011 70.00p 70.00p 67.50p 70.00p 0
16/09/2011 70.00p 70.00p 67.50p 70.00p 6500
15/09/2011 70.00p 70.00p 67.80p 70.00p 0
14/09/2011 71.25p 71.25p 67.80p 70.00p 5275
13/09/2011 71.25p 72.00p 70.11p 71.25p 15000
12/09/2011 71.25p 72.00p 70.20p 71.25p 10000
09/09/2011 77.50p 77.50p 72.50p 75.00p 90874
08/09/2011 77.50p 78.50p 75.00p 77.50p 0
07/09/2011 76.25p 78.50p 75.00p 77.50p 40482
06/09/2011 77.50p 78.90p 75.50p 76.25p 2203
05/09/2011 80.00p 80.00p 75.00p 77.50p 30246
02/09/2011 82.50p 83.70p 78.00p 80.00p 46576
01/09/2011 82.50p 82.50p 80.03p 82.50p 25506
31/08/2011 80.00p 82.50p 79.00p 82.50p 49556
30/08/2011 76.25p 82.50p 76.25p 80.00p 82846
26/08/2011 77.50p 79.00p 75.05p 76.25p 24944
25/08/2011 80.00p 80.66p 76.11p 77.50p 4989
24/08/2011 82.50p 82.50p 78.25p 80.00p 45208
23/08/2011 81.25p 82.95p 78.75p 80.00p 65517
22/08/2011 80.00p 84.00p 80.00p 81.25p 78372
19/08/2011 81.25p 85.00p 77.50p 80.00p 87497
18/08/2011 82.50p 83.10p 75.09p 77.50p 52747
17/08/2011 83.75p 84.00p 79.94p 82.50p 69724
16/08/2011 88.75p 90.63p 80.00p 83.75p 152171
15/08/2011 82.50p 92.50p 82.50p 88.75p 138935
12/08/2011 76.25p 84.45p 75.13p 82.50p 81155
11/08/2011 75.00p 86.20p 75.00p 76.25p 205439
10/08/2011 63.00p 75.00p 63.00p 70.50p 372159
09/08/2011 62.50p 63.87p 60.00p 63.00p 40927
08/08/2011 68.75p 72.13p 62.50p 64.25p 197901
05/08/2011 78.75p 80.00p 67.22p 68.75p 272773
04/08/2011 78.75p 82.50p 78.25p 80.00p 162614
03/08/2011 82.50p 83.35p 77.50p 78.75p 250830
02/08/2011 84.75p 84.75p 81.25p 83.75p 80434
01/08/2011 84.75p 84.75p 82.55p 84.75p 14965
29/07/2011 84.75p 84.75p 82.50p 84.75p 4656
28/07/2011 85.25p 85.25p 82.50p 84.75p 13800
27/07/2011 84.00p 85.88p 83.60p 85.25p 9544
26/07/2011 83.75p 84.85p 82.50p 84.00p 55005
25/07/2011 83.75p 84.63p 82.60p 83.75p 37755
22/07/2011 85.00p 86.70p 83.25p 83.75p 46827
21/07/2011 85.00p 86.83p 83.40p 85.00p 19519
20/07/2011 89.25p 89.25p 83.00p 85.00p 75909
19/07/2011 89.25p 90.00p 88.05p 88.75p 20443
18/07/2011 92.00p 92.00p 87.88p 89.25p 37164
15/07/2011 92.50p 95.00p 89.25p 92.00p 89838
14/07/2011 85.25p 94.11p 85.25p 92.50p 110088
13/07/2011 83.25p 86.68p 83.25p 85.25p 61781
12/07/2011 83.75p 85.00p 82.50p 83.25p 100584
11/07/2011 85.00p 85.00p 83.00p 83.75p 68977
08/07/2011 85.50p 85.50p 83.00p 85.00p 45845
07/07/2011 85.50p 86.50p 84.00p 85.50p 34495
06/07/2011 86.50p 86.50p 83.55p 85.50p 49810
05/07/2011 86.50p 90.00p 84.05p 86.50p 56569
04/07/2011 83.75p 89.40p 83.75p 86.50p 79679
01/07/2011 85.00p 86.62p 82.50p 83.75p 54302
30/06/2011 85.00p 86.00p 83.00p 85.00p 24303
29/06/2011 85.00p 85.50p 82.50p 85.00p 22937
28/06/2011 86.25p 86.25p 82.55p 85.00p 29877
27/06/2011 88.00p 90.00p 85.00p 86.25p 65086
24/06/2011 82.00p 89.76p 82.00p 88.00p 167503
23/06/2011 87.50p 87.50p 80.00p 82.00p 112547
22/06/2011 90.00p 90.00p 82.50p 87.50p 180092
21/06/2011 85.00p 93.00p 85.00p 90.00p 122686
20/06/2011 90.25p 90.25p 85.00p 85.00p 63738
17/06/2011 90.25p 91.60p 88.04p 90.25p 51534
16/06/2011 97.00p 97.00p 88.60p 90.25p 100063
15/06/2011 97.00p 97.76p 95.55p 96.50p 18748
14/06/2011 102.50p 102.50p 95.25p 97.00p 68751
13/06/2011 107.50p 108.35p 100.00p 102.50p 55590
10/06/2011 113.75p 113.75p 105.00p 107.50p 205875
09/06/2011 110.00p 119.30p 110.00p 113.75p 328236
08/06/2011 110.00p 112.87p 107.50p 110.00p 153046
07/06/2011 107.50p 117.25p 104.10p 110.00p 313126
06/06/2011 100.00p 112.50p 99.35p 107.50p 315832
03/06/2011 98.75p 102.00p 98.75p 100.00p 92027
02/06/2011 100.00p 102.50p 98.75p 98.75p 49577
01/06/2011 100.00p 105.00p 98.50p 100.00p 348278
31/05/2011 92.75p 97.50p 92.75p 95.50p 54982
27/05/2011 92.75p 94.00p 92.05p 92.75p 137279
26/05/2011 84.50p 94.00p 84.25p 92.75p 159411
25/05/2011 87.00p 87.00p 84.17p 84.50p 62050
24/05/2011 88.75p 89.50p 84.00p 87.00p 152554
23/05/2011 95.00p 95.00p 87.88p 88.75p 73081
20/05/2011 94.25p 100.00p 91.63p 95.00p 159285
19/05/2011 91.75p 92.50p 90.00p 91.50p 37134
18/05/2011 93.00p 93.00p 90.50p 91.75p 65264
17/05/2011 92.25p 94.00p 91.33p 93.00p 107539
16/05/2011 96.25p 96.25p 91.05p 92.25p 214106
13/05/2011 97.50p 100.00p 95.00p 96.25p 108293
12/05/2011 101.25p 101.40p 95.00p 97.50p 119145
11/05/2011 93.50p 107.50p 93.25p 101.25p 223913

*Close Price adjusted for both dividends and splits