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
20/01/2010 15.00p 15.50p 15.00p 15.25p 20000
19/01/2010 15.25p 15.25p 15.00p 15.00p 31667
18/01/2010 15.75p 15.85p 14.00p 15.25p 42500
15/01/2010 15.75p 15.75p 15.00p 15.75p 14031
14/01/2010 16.00p 16.00p 15.70p 15.75p 3771
13/01/2010 15.75p 16.10p 15.65p 16.00p 26000
12/01/2010 16.25p 16.25p 15.50p 15.75p 31716
11/01/2010 16.25p 16.84p 15.51p 16.25p 24789
08/01/2010 16.25p 16.25p 15.81p 16.25p 17796
07/01/2010 16.50p 16.80p 15.80p 16.25p 43217
06/01/2010 15.25p 19.00p 15.00p 16.50p 202354
05/01/2010 14.50p 15.50p 14.00p 15.25p 33082
04/01/2010 13.25p 15.00p 12.53p 14.50p 60190
31/12/2009 13.25p 13.25p 13.25p 13.25p 0
30/12/2009 13.25p 15.00p 12.75p 13.25p 29387
29/12/2009 13.00p 13.25p 13.00p 13.25p 0
24/12/2009 13.00p 13.00p 13.00p 13.00p 0
23/12/2009 13.00p 13.98p 13.00p 13.00p 229
22/12/2009 13.00p 14.00p 13.00p 13.00p 20000
21/12/2009 13.00p 14.00p 13.00p 13.00p 20000
18/12/2009 13.00p 13.80p 13.00p 13.00p 3500
17/12/2009 13.00p 13.00p 13.00p 13.00p 0
16/12/2009 13.50p 13.50p 12.25p 13.00p 21170
15/12/2009 13.50p 13.65p 13.50p 13.50p 5000
14/12/2009 13.50p 14.20p 13.50p 13.75p 20000
11/12/2009 13.50p 13.50p 13.50p 13.50p 12408
10/12/2009 13.50p 13.50p 12.50p 13.50p 5500
09/12/2009 14.75p 14.75p 12.05p 13.50p 43494
08/12/2009 14.75p 14.75p 14.00p 14.75p 31419
07/12/2009 14.75p 14.75p 14.11p 14.75p 24695
04/12/2009 15.00p 15.00p 14.20p 14.75p 58354
03/12/2009 15.00p 15.00p 14.55p 15.00p 2100
02/12/2009 15.00p 15.00p 14.50p 15.00p 64045
01/12/2009 15.00p 15.00p 14.50p 14.75p 3044
30/11/2009 15.25p 15.30p 14.00p 15.00p 56747
27/11/2009 14.75p 14.75p 14.50p 14.75p 5000
26/11/2009 15.50p 15.50p 14.60p 14.75p 36796
25/11/2009 16.25p 16.25p 15.50p 15.50p 12930
24/11/2009 16.50p 16.50p 15.00p 16.25p 3968
23/11/2009 16.25p 17.98p 15.50p 16.50p 76303
20/11/2009 15.00p 15.00p 14.75p 15.00p 18240
19/11/2009 15.25p 15.25p 15.25p 15.25p 0
18/11/2009 15.75p 16.00p 15.25p 15.25p 44222
17/11/2009 15.75p 15.80p 15.00p 15.75p 23920
16/11/2009 15.75p 16.10p 15.00p 15.75p 80981
13/11/2009 15.50p 16.05p 15.50p 15.75p 5248
12/11/2009 16.25p 16.25p 14.00p 15.50p 111961
11/11/2009 16.25p 16.50p 15.50p 16.25p 7500
10/11/2009 17.25p 18.00p 15.03p 16.25p 120675
09/11/2009 19.50p 20.35p 17.00p 17.25p 141713
06/11/2009 14.50p 20.00p 13.50p 18.25p 551214
05/11/2009 15.75p 15.75p 14.25p 14.50p 70867
04/11/2009 16.00p 17.00p 14.50p 15.75p 34772
03/11/2009 16.00p 17.00p 15.00p 16.00p 38661
02/11/2009 16.75p 16.75p 15.50p 16.50p 68098
30/10/2009 14.75p 16.90p 14.75p 16.75p 112609
29/10/2009 15.00p 14.75p 13.50p 14.75p 36634
28/10/2009 15.75p 15.75p 14.00p 15.00p 134462
27/10/2009 16.75p 16.00p 15.51p 15.75p 41414
26/10/2009 17.50p 17.00p 16.00p 16.75p 29592
23/10/2009 17.75p 17.75p 17.25p 17.50p 133285
22/10/2009 18.25p 17.75p 17.00p 17.75p 123233
21/10/2009 21.00p 20.90p 17.02p 18.25p 441696
20/10/2009 21.75p 23.00p 21.00p 21.00p 235057
19/10/2009 26.50p 32.00p 20.00p 21.00p 537855
16/10/2009 19.25p 27.98p 19.04p 24.00p 944885
15/10/2009 17.00p 19.98p 14.50p 19.25p 179161
14/10/2009 20.50p 20.00p 15.70p 16.75p 124609
13/10/2009 25.25p 25.00p 19.20p 20.25p 208996
12/10/2009 26.25p 27.99p 24.00p 25.25p 335591
09/10/2009 23.50p 30.97p 23.02p 26.25p 863813
08/10/2009 17.75p 28.25p 17.75p 22.50p 3487322
07/10/2009 7.25p 19.00p 7.45p 16.50p 3049677
06/10/2009 6.50p 10.25p 6.90p 7.25p 961747
05/10/2009 6.50p 6.65p 6.50p 6.50p 30000
02/10/2009 6.50p 6.65p 6.15p 6.50p 11302
01/10/2009 6.50p 6.50p 6.50p 6.50p 0
30/09/2009 6.50p 6.50p 6.00p 6.50p 173682
29/09/2009 6.50p 6.50p 6.50p 6.50p 0
28/09/2009 6.25p 6.50p 6.25p 6.50p 0
25/09/2009 6.50p 6.85p 6.01p 6.50p 79777
24/09/2009 5.50p 8.00p 5.00p 6.50p 230967
23/09/2009 5.50p 5.50p 5.50p 5.50p 0
22/09/2009 5.50p 5.50p 5.50p 5.50p 5000
21/09/2009 5.50p 5.50p 5.50p 5.50p 0

*Close Price adjusted for both dividends and splits