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
10/05/2011 93.50p 93.50p 92.50p 93.25p 200514
09/05/2011 94.00p 94.00p 93.00p 93.50p 47169
06/05/2011 94.00p 95.00p 93.00p 94.00p 110540
05/05/2011 92.75p 94.20p 92.50p 94.00p 184752
04/05/2011 91.50p 93.50p 91.00p 92.75p 117463
03/05/2011 87.50p 94.40p 87.50p 91.50p 769472
28/04/2011 82.50p 88.45p 82.44p 87.50p 253157
27/04/2011 89.00p 89.40p 80.62p 82.50p 118583
26/04/2011 90.00p 90.80p 86.50p 86.50p 176579
21/04/2011 89.00p 90.90p 85.30p 90.00p 150803
20/04/2011 89.50p 96.95p 88.44p 89.00p 307944
19/04/2011 80.00p 86.00p 80.00p 85.00p 133966
18/04/2011 79.00p 82.00p 78.20p 80.00p 126941
15/04/2011 79.50p 82.28p 78.30p 79.00p 98152
14/04/2011 74.75p 81.00p 74.75p 79.50p 124214
13/04/2011 71.75p 76.00p 71.75p 74.75p 68761
12/04/2011 71.75p 71.90p 71.30p 71.75p 18281
11/04/2011 73.75p 73.75p 72.50p 72.75p 34419
08/04/2011 75.50p 75.50p 73.38p 74.25p 27180
07/04/2011 77.25p 77.25p 74.50p 75.50p 45494
06/04/2011 78.75p 78.75p 76.30p 77.50p 28887
05/04/2011 78.75p 79.62p 78.12p 78.75p 39008
04/04/2011 77.50p 80.00p 77.00p 78.75p 132028
01/04/2011 77.50p 79.00p 76.00p 77.50p 105884
31/03/2011 77.50p 78.67p 76.00p 77.50p 109029
30/03/2011 74.25p 79.00p 74.25p 77.50p 166491
29/03/2011 71.25p 75.82p 71.25p 74.25p 57783
28/03/2011 71.25p 72.00p 70.62p 71.25p 153749
25/03/2011 71.75p 72.45p 71.00p 71.25p 33042
24/03/2011 71.25p 72.00p 71.00p 71.75p 979152
23/03/2011 69.75p 72.00p 69.75p 71.25p 326906
22/03/2011 64.00p 72.34p 63.50p 69.75p 476348
21/03/2011 60.50p 65.00p 60.50p 64.00p 259474
18/03/2011 60.00p 61.00p 59.66p 60.50p 148482
17/03/2011 61.00p 61.20p 59.10p 60.00p 62254
16/03/2011 61.00p 61.00p 60.49p 61.00p 11727
15/03/2011 63.25p 63.63p 60.00p 61.00p 164151
14/03/2011 61.75p 64.70p 61.75p 63.75p 69888
11/03/2011 66.75p 67.25p 60.00p 61.75p 273422
10/03/2011 66.75p 66.13p 63.80p 65.25p 67306
09/03/2011 66.50p 68.00p 65.50p 66.75p 65499
08/03/2011 69.50p 69.30p 65.00p 66.50p 108913
07/03/2011 70.25p 70.35p 69.00p 69.50p 63228
04/03/2011 70.25p 70.40p 69.52p 70.25p 23491
03/03/2011 70.25p 71.00p 69.52p 70.25p 77316
02/03/2011 70.50p 70.60p 69.00p 70.25p 196751
01/03/2011 71.75p 72.50p 70.00p 70.50p 77882
28/02/2011 71.75p 71.90p 71.00p 71.75p 40004
25/02/2011 71.25p 71.75p 70.78p 71.75p 28753
24/02/2011 72.00p 72.40p 71.00p 71.75p 124093
23/02/2011 72.50p 73.00p 71.00p 72.00p 123854
22/02/2011 73.75p 74.00p 72.50p 72.50p 40317
21/02/2011 75.50p 75.95p 72.60p 73.75p 88943
18/02/2011 76.75p 76.95p 74.60p 75.50p 114944
17/02/2011 76.75p 77.05p 76.10p 76.75p 145273
16/02/2011 76.25p 77.50p 76.00p 76.75p 234770
15/02/2011 81.75p 81.90p 73.75p 76.25p 203458
14/02/2011 87.50p 86.67p 80.00p 81.75p 160202
11/02/2011 88.00p 89.75p 86.00p 87.00p 97433
10/02/2011 87.20p 89.67p 86.00p 88.50p 161692
09/02/2011 92.15p 92.75p 86.00p 87.00p 281036
08/02/2011 96.00p 96.00p 88.00p 92.50p 302736
07/02/2011 89.30p 102.48p 89.30p 96.25p 485632
04/02/2011 78.47p 93.80p 77.15p 88.75p 488239
03/02/2011 74.55p 80.00p 74.55p 76.75p 254273
02/02/2011 67.80p 75.00p 67.80p 74.50p 257328
01/02/2011 67.00p 67.85p 66.65p 67.50p 34221
31/01/2011 67.00p 67.00p 66.10p 67.00p 27256
28/01/2011 68.50p 68.50p 65.00p 67.00p 88323
27/01/2011 70.50p 70.50p 67.00p 68.50p 155543
26/01/2011 71.00p 71.00p 67.50p 68.75p 231050
25/01/2011 74.00p 74.00p 69.00p 71.00p 910574
24/01/2011 71.25p 76.50p 71.10p 74.00p 292513
21/01/2011 65.00p 74.90p 65.00p 71.25p 304626
20/01/2011 61.25p 65.50p 60.80p 64.75p 214808
19/01/2011 61.00p 61.50p 60.20p 61.25p 138171
18/01/2011 62.00p 62.00p 60.20p 61.00p 138010
17/01/2011 61.30p 62.00p 61.00p 62.00p 123103
14/01/2011 62.50p 62.50p 61.00p 62.00p 56753
13/01/2011 61.16p 62.50p 61.00p 62.00p 174563
12/01/2011 64.70p 64.70p 61.15p 62.50p 228874
11/01/2011 59.50p 64.70p 59.00p 63.50p 388937
10/01/2011 57.00p 59.50p 56.84p 58.75p 136366
07/01/2011 57.00p 57.90p 56.50p 57.00p 84336
06/01/2011 57.00p 58.00p 56.25p 56.75p 63791
05/01/2011 56.75p 58.00p 55.70p 57.00p 187457
04/01/2011 56.25p 57.50p 55.00p 56.50p 295482
31/12/2010 55.75p 56.80p 55.00p 55.00p 15750
30/12/2010 52.50p 57.00p 52.20p 55.75p 108352
29/12/2010 52.75p 54.50p 51.15p 52.00p 61722
24/12/2010 51.00p 52.75p 50.42p 52.75p 126456
23/12/2010 47.75p 52.00p 47.10p 51.00p 155691
22/12/2010 47.50p 48.25p 47.00p 47.75p 98461
21/12/2010 44.75p 49.84p 44.75p 47.50p 329018
20/12/2010 43.50p 46.00p 43.00p 44.50p 208252
17/12/2010 44.00p 44.10p 43.00p 43.50p 124521
16/12/2010 44.00p 44.70p 43.40p 44.00p 108486
15/12/2010 44.00p 44.50p 43.24p 44.00p 59424
14/12/2010 45.50p 45.50p 43.00p 44.00p 54308
13/12/2010 45.50p 45.65p 44.36p 45.50p 7050
10/12/2010 46.50p 46.75p 44.00p 45.50p 72855
09/12/2010 48.00p 48.50p 45.00p 46.50p 99346
08/12/2010 46.75p 49.70p 46.75p 48.00p 221271
07/12/2010 44.00p 47.07p 43.50p 46.75p 270296
06/12/2010 44.00p 45.00p 43.22p 44.00p 212602
03/12/2010 43.50p 44.50p 43.00p 44.00p 67470
02/12/2010 44.00p 44.00p 43.00p 43.50p 125759
01/12/2010 44.25p 44.30p 43.50p 44.00p 46559
30/11/2010 44.50p 44.50p 44.00p 44.25p 8330
29/11/2010 44.50p 44.50p 44.00p 44.50p 14455
26/11/2010 44.00p 44.50p 43.50p 44.50p 31413
25/11/2010 44.25p 44.25p 43.50p 44.00p 64136
24/11/2010 44.75p 45.30p 43.50p 43.75p 226190
23/11/2010 46.50p 46.50p 44.00p 44.75p 145016
22/11/2010 46.50p 47.30p 45.03p 46.50p 54539
19/11/2010 47.25p 48.00p 45.03p 46.50p 296259
18/11/2010 44.50p 47.88p 44.00p 47.25p 132994
17/11/2010 44.50p 44.50p 43.50p 44.50p 60898
16/11/2010 45.50p 45.50p 43.50p 44.50p 66966
15/11/2010 47.00p 47.20p 44.00p 45.50p 90211
12/11/2010 47.00p 48.00p 46.00p 47.00p 135676
11/11/2010 47.00p 47.76p 46.12p 47.00p 116669
10/11/2010 49.00p 49.25p 46.00p 47.00p 90111
09/11/2010 47.50p 49.90p 47.45p 49.00p 229857
08/11/2010 47.25p 48.00p 46.60p 47.50p 136919
05/11/2010 46.50p 46.60p 45.00p 45.50p 180422
04/11/2010 46.50p 47.75p 45.50p 46.50p 39516
03/11/2010 48.25p 48.46p 45.00p 46.50p 257612
02/11/2010 48.75p 49.00p 47.50p 48.25p 149716
01/11/2010 50.00p 50.70p 48.00p 48.75p 130806
29/10/2010 50.00p 50.87p 49.10p 50.00p 5639
28/10/2010 48.75p 51.58p 48.75p 50.00p 118363
27/10/2010 51.25p 52.50p 47.81p 48.75p 243791
26/10/2010 51.25p 52.14p 50.63p 51.25p 85534
25/10/2010 50.25p 52.14p 49.06p 51.25p 67352
22/10/2010 49.00p 50.00p 48.89p 49.75p 203842
21/10/2010 50.00p 50.05p 48.00p 49.00p 31716
20/10/2010 51.50p 55.80p 49.20p 50.00p 202902
19/10/2010 51.00p 51.00p 47.02p 49.00p 191194
18/10/2010 52.50p 52.75p 48.50p 51.00p 118927
15/10/2010 54.25p 54.25p 52.00p 52.50p 84482
14/10/2010 54.75p 55.13p 52.00p 54.25p 283218
13/10/2010 54.50p 55.50p 53.50p 54.75p 135221
12/10/2010 57.75p 57.75p 53.00p 54.50p 172601
11/10/2010 59.75p 59.75p 53.54p 57.75p 228543
08/10/2010 63.75p 64.97p 58.20p 59.75p 198118
07/10/2010 60.75p 65.50p 59.03p 63.75p 239357
06/10/2010 58.50p 62.91p 58.50p 60.75p 203710
05/10/2010 60.50p 60.50p 55.01p 58.50p 317712
04/10/2010 62.75p 66.98p 59.00p 60.50p 388310
01/10/2010 53.00p 61.50p 52.75p 59.25p 492877
30/09/2010 52.00p 54.00p 50.00p 53.00p 176147
29/09/2010 50.00p 55.50p 50.00p 52.00p 233998
28/09/2010 50.25p 51.25p 45.00p 50.00p 247188
27/09/2010 49.50p 55.00p 48.50p 50.25p 438207
24/09/2010 45.00p 52.50p 43.60p 49.25p 415365
23/09/2010 42.50p 46.80p 40.00p 45.00p 282972
22/09/2010 43.75p 43.85p 41.00p 42.50p 17011
21/09/2010 46.25p 46.25p 42.50p 43.75p 85241
20/09/2010 46.25p 46.25p 45.25p 46.25p 50398
17/09/2010 44.25p 47.50p 43.38p 46.25p 265694
16/09/2010 44.25p 44.87p 42.68p 44.25p 8368
15/09/2010 41.25p 46.00p 41.25p 44.25p 214222
14/09/2010 40.50p 42.50p 40.00p 41.25p 39570
13/09/2010 42.00p 42.40p 40.00p 40.50p 83990
10/09/2010 42.00p 42.50p 41.01p 42.00p 17352
09/09/2010 43.50p 43.50p 40.00p 42.00p 98128
08/09/2010 42.25p 43.90p 42.00p 43.50p 81704
07/09/2010 43.00p 44.00p 42.00p 42.25p 61498
06/09/2010 46.50p 50.25p 40.50p 43.00p 299009
03/09/2010 44.50p 47.35p 44.10p 46.25p 145179
02/09/2010 45.00p 45.20p 44.00p 44.50p 82784
01/09/2010 45.50p 46.00p 44.00p 45.00p 208866
31/08/2010 44.75p 47.98p 42.60p 45.50p 490800
27/08/2010 43.00p 49.00p 42.55p 44.75p 223140
26/08/2010 45.25p 45.25p 40.00p 43.00p 67894
25/08/2010 46.00p 46.50p 44.00p 45.25p 67204
24/08/2010 43.00p 46.00p 41.51p 46.00p 154246
23/08/2010 44.00p 44.00p 42.50p 43.00p 59687
20/08/2010 45.00p 45.50p 42.00p 44.00p 112988
19/08/2010 46.50p 46.50p 44.50p 45.00p 73117
18/08/2010 48.50p 48.92p 45.00p 46.50p 165440
17/08/2010 45.50p 51.20p 45.50p 48.00p 476955
16/08/2010 41.50p 49.00p 41.50p 45.50p 287291
13/08/2010 41.50p 43.00p 40.90p 41.50p 97969
12/08/2010 40.50p 42.97p 40.10p 41.50p 98564
11/08/2010 37.50p 47.00p 36.40p 40.50p 160654
10/08/2010 38.50p 38.50p 36.20p 37.50p 27100
09/08/2010 38.50p 38.50p 37.00p 38.50p 27785
06/08/2010 38.50p 39.25p 37.03p 38.50p 45090
05/08/2010 38.50p 39.97p 37.03p 38.50p 16300
04/08/2010 33.50p 40.97p 33.50p 38.50p 269260
03/08/2010 34.50p 34.50p 31.04p 33.25p 70874
02/08/2010 35.50p 35.50p 32.00p 34.50p 30200
30/07/2010 35.50p 35.50p 34.03p 35.50p 9796
29/07/2010 35.50p 36.64p 34.20p 35.50p 49820
28/07/2010 35.50p 35.50p 34.00p 35.50p 24166
27/07/2010 36.50p 36.50p 35.00p 35.50p 5000
26/07/2010 39.25p 41.10p 35.03p 36.50p 137610
23/07/2010 39.25p 39.25p 37.52p 38.75p 2007

*Close Price adjusted for both dividends and splits