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
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
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

*Close Price adjusted for both dividends and splits