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
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
22/07/2010 39.25p 40.30p 37.50p 39.25p 77000
21/07/2010 36.25p 47.75p 35.60p 39.50p 297281
20/07/2010 31.75p 37.50p 30.63p 36.00p 190691
19/07/2010 32.00p 32.50p 30.50p 31.75p 161627
16/07/2010 33.00p 33.00p 31.40p 32.00p 85781
15/07/2010 33.25p 34.00p 32.50p 33.00p 57561
14/07/2010 32.75p 33.99p 32.17p 33.25p 60392
13/07/2010 32.75p 32.75p 32.17p 32.75p 2762
12/07/2010 31.75p 34.00p 31.11p 32.75p 220906
09/07/2010 31.75p 32.50p 30.20p 31.75p 90222
08/07/2010 31.75p 31.75p 31.10p 31.75p 46154
07/07/2010 31.75p 32.25p 31.00p 31.75p 22779
06/07/2010 32.75p 32.75p 30.10p 31.75p 52838
05/07/2010 32.50p 32.75p 32.00p 32.75p 12501
02/07/2010 32.25p 32.75p 31.50p 32.50p 34343
01/07/2010 33.75p 33.75p 27.83p 32.25p 86450
30/06/2010 36.50p 36.50p 32.00p 34.50p 76678
29/06/2010 37.50p 38.00p 35.00p 36.25p 45969
28/06/2010 38.25p 38.25p 37.00p 38.00p 25960
25/06/2010 38.25p 38.40p 37.50p 38.25p 69571
24/06/2010 39.50p 39.50p 37.50p 38.25p 55992
23/06/2010 39.50p 39.70p 39.00p 39.50p 9982
22/06/2010 41.00p 41.00p 39.00p 39.50p 71391
21/06/2010 40.00p 43.00p 39.00p 41.00p 353531
18/06/2010 40.00p 42.00p 39.02p 40.00p 86601
17/06/2010 39.25p 40.00p 38.30p 40.00p 130552
16/06/2010 38.50p 41.50p 37.00p 39.25p 288861
15/06/2010 39.25p 39.50p 38.10p 38.50p 63610
14/06/2010 40.00p 42.00p 38.90p 39.25p 59127
11/06/2010 38.25p 41.96p 37.00p 40.00p 141228
10/06/2010 36.25p 40.00p 36.20p 38.25p 295904
09/06/2010 36.00p 37.40p 34.95p 36.25p 44557
08/06/2010 36.00p 36.20p 34.70p 36.00p 27796
07/06/2010 37.25p 38.40p 34.65p 36.00p 84398
04/06/2010 37.25p 37.50p 36.00p 37.25p 31568
03/06/2010 36.00p 38.40p 35.50p 37.25p 111166
02/06/2010 38.00p 38.00p 34.00p 36.00p 118662
01/06/2010 38.50p 38.90p 35.87p 38.00p 95354
28/05/2010 37.00p 40.70p 36.25p 38.50p 938175
27/05/2010 38.25p 41.50p 36.75p 39.00p 236974
26/05/2010 38.25p 41.75p 37.60p 37.75p 322523
25/05/2010 41.00p 41.00p 36.00p 38.25p 166367
24/05/2010 43.00p 43.25p 40.00p 41.00p 146482
21/05/2010 43.25p 46.00p 40.00p 43.00p 310511
20/05/2010 45.75p 46.30p 42.50p 42.75p 174379
19/05/2010 47.50p 48.50p 45.01p 45.75p 176632
18/05/2010 47.75p 48.90p 45.00p 47.50p 124418
17/05/2010 50.00p 50.00p 46.50p 48.00p 88974
14/05/2010 50.00p 51.50p 49.00p 50.00p 164560
13/05/2010 50.75p 50.80p 48.50p 50.00p 65011
12/05/2010 51.00p 53.00p 50.15p 50.75p 205545
11/05/2010 53.25p 54.10p 48.02p 51.00p 146209
10/05/2010 52.00p 58.46p 51.02p 53.25p 435991
07/05/2010 57.50p 60.00p 45.50p 51.25p 361571
06/05/2010 45.50p 48.00p 44.03p 44.75p 160341
05/05/2010 48.25p 49.00p 44.50p 45.50p 168673
04/05/2010 51.00p 52.00p 47.50p 48.25p 224992
30/04/2010 52.00p 53.50p 50.17p 50.75p 213288
29/04/2010 49.25p 56.98p 49.25p 51.75p 450698
28/04/2010 54.00p 54.60p 48.03p 49.25p 342888
27/04/2010 54.00p 62.44p 53.80p 54.60p 859450
26/04/2010 40.50p 59.00p 39.82p 54.00p 1116238
23/04/2010 40.50p 41.25p 38.10p 40.50p 378177
22/04/2010 44.50p 44.80p 37.75p 40.50p 492366
21/04/2010 56.25p 60.00p 42.10p 44.50p 1122240
20/04/2010 49.25p 53.25p 49.25p 51.25p 275566
19/04/2010 49.75p 49.75p 49.25p 49.25p 137914
16/04/2010 47.25p 51.00p 47.25p 49.75p 226972
15/04/2010 49.75p 50.95p 46.90p 47.25p 212080
14/04/2010 47.00p 53.50p 47.00p 49.75p 219833
13/04/2010 57.75p 58.00p 45.00p 47.00p 799300
12/04/2010 54.50p 62.00p 54.00p 57.75p 617673
09/04/2010 51.00p 63.00p 48.60p 54.50p 1016538
08/04/2010 44.00p 52.25p 43.00p 51.00p 806868
07/04/2010 38.25p 45.00p 38.04p 44.00p 481087
06/04/2010 38.75p 41.25p 37.18p 38.25p 355478
01/04/2010 32.75p 39.48p 32.53p 38.75p 646463
31/03/2010 36.50p 38.00p 29.00p 32.75p 723945
30/03/2010 32.00p 41.50p 31.00p 36.50p 1230942
29/03/2010 26.75p 33.23p 26.75p 32.00p 931774
26/03/2010 24.00p 27.50p 23.50p 26.75p 841565
25/03/2010 24.00p 25.50p 23.00p 24.00p 255145
24/03/2010 23.75p 24.48p 23.07p 24.00p 168585
23/03/2010 23.50p 24.50p 23.50p 23.75p 71398
22/03/2010 24.00p 25.50p 23.50p 23.50p 325085
19/03/2010 23.75p 25.00p 22.80p 24.00p 344482
18/03/2010 23.75p 25.74p 23.36p 23.75p 287356
17/03/2010 20.75p 24.43p 20.50p 23.75p 297362
16/03/2010 20.25p 21.49p 20.01p 20.75p 114302
15/03/2010 21.25p 21.25p 20.11p 20.25p 137927
12/03/2010 20.75p 21.50p 20.75p 21.25p 46872
11/03/2010 20.00p 22.00p 19.55p 20.75p 294900
10/03/2010 19.50p 22.68p 19.00p 20.00p 437012
09/03/2010 19.00p 19.00p 17.00p 18.50p 186504
08/03/2010 20.50p 21.00p 18.00p 19.00p 525707
05/03/2010 19.50p 21.80p 19.12p 20.50p 817863
04/03/2010 20.25p 21.00p 19.10p 19.50p 986599
03/03/2010 19.00p 21.75p 19.00p 20.25p 214935
02/03/2010 17.50p 20.30p 11.00p 19.00p 479354
01/03/2010 18.50p 21.50p 17.02p 17.50p 503538
26/02/2010 13.25p 18.00p 11.00p 17.50p 8059476
25/02/2010 14.50p 14.50p 13.00p 13.25p 17832
24/02/2010 14.50p 14.80p 13.50p 14.50p 29057
23/02/2010 14.50p 15.20p 13.80p 14.50p 37137
22/02/2010 13.75p 15.25p 13.55p 14.50p 35972
19/02/2010 13.75p 13.75p 12.50p 13.75p 66252
18/02/2010 13.60p 15.51p 13.60p 13.75p 82552
17/02/2010 11.75p 15.00p 11.10p 13.60p 172406
16/02/2010 11.75p 11.75p 11.00p 11.75p 32655
15/02/2010 12.25p 12.25p 11.00p 11.75p 6827
12/02/2010 12.50p 12.50p 11.01p 12.25p 1500
11/02/2010 12.75p 13.50p 11.50p 12.50p 55414
10/02/2010 12.75p 12.75p 12.75p 12.75p 0
09/02/2010 12.75p 12.75p 12.75p 12.75p 0
08/02/2010 13.25p 13.60p 11.53p 12.75p 11591
05/02/2010 13.25p 13.25p 12.00p 13.25p 10000
04/02/2010 13.75p 13.75p 13.00p 13.25p 17700
03/02/2010 13.75p 13.75p 13.03p 13.75p 17100
02/02/2010 13.75p 13.75p 13.00p 13.75p 8000
01/02/2010 13.75p 13.75p 13.05p 13.75p 10200
29/01/2010 13.75p 13.75p 13.75p 13.75p 0
28/01/2010 13.75p 14.40p 13.05p 13.75p 13660
27/01/2010 14.25p 14.50p 13.70p 13.75p 25000
26/01/2010 14.25p 14.25p 13.50p 14.25p 22223
25/01/2010 14.75p 15.50p 13.75p 14.25p 22333
22/01/2010 15.25p 16.00p 14.50p 14.75p 50500
21/01/2010 15.25p 16.33p 14.60p 15.25p 35122

*Close Price adjusted for both dividends and splits