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
18/06/2012 37.25p 37.25p 37.20p 37.25p 564
15/06/2012 37.25p 38.30p 37.00p 37.25p 4611
14/06/2012 35.50p 38.95p 35.50p 37.25p 90986
13/06/2012 35.00p 36.00p 35.00p 35.50p 22500
12/06/2012 34.75p 35.99p 34.75p 35.00p 146902
11/06/2012 34.75p 35.00p 34.05p 34.75p 50752
08/06/2012 36.00p 36.00p 34.60p 34.75p 29234
07/06/2012 36.25p 37.50p 33.82p 36.00p 144331
06/06/2012 34.75p 34.75p 34.53p 34.75p 15132
01/06/2012 34.75p 34.75p 34.50p 34.75p 3949
31/05/2012 34.75p 34.75p 34.50p 34.75p 13167
30/05/2012 35.75p 35.75p 34.50p 34.75p 41732
29/05/2012 37.00p 37.00p 35.18p 35.75p 12765
28/05/2012 37.00p 37.00p 36.50p 37.00p 18527
25/05/2012 37.00p 37.00p 36.50p 37.00p 2000
24/05/2012 36.75p 37.00p 36.46p 37.00p 20163
23/05/2012 38.00p 38.00p 35.50p 36.75p 74711
22/05/2012 39.25p 39.25p 37.84p 38.00p 17688
21/05/2012 41.25p 41.25p 39.00p 39.25p 19211
18/05/2012 36.25p 41.50p 33.75p 41.25p 312470
17/05/2012 36.25p 36.50p 35.20p 36.25p 22278
16/05/2012 37.50p 37.50p 35.00p 36.25p 57140
15/05/2012 39.00p 39.00p 38.00p 38.75p 15000
14/05/2012 40.25p 40.25p 38.20p 39.00p 32860
11/05/2012 40.25p 40.50p 38.62p 40.25p 38703
10/05/2012 40.00p 40.25p 38.50p 40.25p 115457
09/05/2012 39.50p 39.50p 37.80p 38.75p 35880
08/05/2012 41.25p 41.30p 40.00p 40.75p 53178
04/05/2012 41.25p 41.35p 40.70p 41.25p 9651
03/05/2012 41.25p 42.50p 38.28p 41.25p 381615
02/05/2012 43.00p 44.00p 41.00p 41.25p 102218
01/05/2012 42.25p 43.95p 42.04p 43.00p 51672
30/04/2012 44.25p 44.25p 42.00p 42.25p 140432
27/04/2012 43.25p 44.50p 43.20p 44.50p 86268
26/04/2012 43.25p 43.50p 43.00p 43.25p 56596
25/04/2012 44.50p 44.50p 43.00p 43.25p 70841
24/04/2012 45.75p 45.75p 42.50p 44.50p 18513
23/04/2012 45.75p 45.75p 45.00p 45.75p 2850
20/04/2012 45.50p 45.90p 42.84p 45.75p 77790
19/04/2012 45.50p 45.50p 43.30p 45.50p 128641
18/04/2012 46.25p 46.40p 45.00p 45.50p 104052
17/04/2012 49.50p 49.50p 46.25p 46.25p 53697
16/04/2012 51.25p 51.25p 49.00p 49.50p 131544
13/04/2012 50.50p 50.50p 50.00p 50.50p 6822
12/04/2012 50.50p 51.00p 50.00p 50.50p 16697
11/04/2012 50.50p 50.50p 50.00p 50.50p 24239
10/04/2012 50.75p 50.75p 50.00p 50.50p 21274
05/04/2012 49.75p 51.50p 48.00p 50.75p 202015
04/04/2012 50.25p 50.25p 48.42p 49.75p 22740
03/04/2012 50.25p 50.25p 49.10p 50.25p 18000
02/04/2012 50.50p 50.50p 49.10p 50.25p 29822
30/03/2012 50.75p 52.50p 49.00p 50.50p 51841
29/03/2012 49.25p 50.75p 48.65p 50.75p 83000
28/03/2012 51.25p 51.25p 48.00p 49.25p 89212
27/03/2012 51.25p 51.25p 50.00p 51.25p 47797
26/03/2012 52.50p 52.50p 50.02p 51.25p 7874
23/03/2012 53.75p 53.75p 50.30p 51.25p 36793
22/03/2012 53.75p 53.75p 51.25p 53.75p 62297
21/03/2012 51.25p 53.75p 50.40p 53.75p 161814
20/03/2012 53.00p 53.00p 50.00p 51.25p 114233
19/03/2012 53.25p 53.25p 52.50p 53.00p 21833
16/03/2012 53.25p 53.50p 52.50p 53.25p 23319
15/03/2012 54.00p 54.00p 52.00p 53.50p 64875
14/03/2012 54.00p 54.45p 52.86p 53.50p 76268
13/03/2012 57.50p 57.50p 52.50p 54.00p 122571
12/03/2012 58.75p 58.75p 55.50p 57.50p 62668
09/03/2012 56.25p 59.99p 56.00p 58.75p 62490
08/03/2012 55.00p 61.25p 55.00p 56.25p 236613
07/03/2012 57.50p 57.50p 52.00p 55.00p 123314
06/03/2012 60.00p 60.00p 55.20p 57.50p 65149
05/03/2012 58.75p 64.40p 57.70p 60.00p 266492
02/03/2012 52.50p 62.00p 52.50p 58.75p 897720
01/03/2012 52.50p 54.80p 50.00p 52.50p 55451
29/02/2012 52.50p 54.80p 49.52p 51.25p 195167
28/02/2012 50.00p 51.40p 49.50p 50.00p 20303
27/02/2012 48.75p 52.50p 47.90p 50.00p 82724
24/02/2012 50.00p 51.90p 48.00p 48.75p 102720
23/02/2012 51.25p 51.25p 47.70p 48.75p 110495
22/02/2012 48.75p 48.75p 46.00p 48.75p 56241
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

*Close Price adjusted for both dividends and splits