Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
GoldStone Resources Ltd (GRL) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/10/2022 | 5.90p | 5.90p | 5.80p | 5.90p | 77437 |
| 11/10/2022 | 5.90p | 5.92p | 5.82p | 5.90p | 6086 |
| 10/10/2022 | 5.90p | 5.90p | 5.80p | 5.90p | 75950 |
| 07/10/2022 | 5.90p | 6.00p | 5.80p | 5.90p | 51083 |
| 06/10/2022 | 6.00p | 6.00p | 5.80p | 5.90p | 25952 |
| 05/10/2022 | 6.00p | 6.00p | 5.80p | 6.00p | 15133 |
| 04/10/2022 | 5.90p | 6.12p | 5.82p | 6.00p | 82516 |
| 03/10/2022 | 6.35p | 6.35p | 5.58p | 5.90p | 415041 |
| 30/09/2022 | 6.75p | 6.75p | 6.25p | 6.35p | 378752 |
| 29/09/2022 | 6.95p | 6.95p | 6.75p | 6.75p | 24000 |
| 28/09/2022 | 7.05p | 7.05p | 6.90p | 6.95p | 45000 |
| 27/09/2022 | 6.90p | 7.18p | 6.90p | 7.05p | 400142 |
| 26/09/2022 | 7.10p | 7.10p | 6.80p | 6.90p | 167649 |
| 23/09/2022 | 7.10p | 7.16p | 7.10p | 7.10p | 16745 |
| 22/09/2022 | 7.25p | 7.25p | 7.00p | 7.10p | 108541 |
| 21/09/2022 | 7.35p | 7.35p | 7.25p | 7.25p | 77250 |
| 20/09/2022 | 7.65p | 7.65p | 7.35p | 7.35p | 57902 |
| 16/09/2022 | 7.80p | 7.80p | 7.50p | 7.65p | 240674 |
| 15/09/2022 | 7.80p | 7.80p | 7.80p | 7.80p | 0 |
| 14/09/2022 | 7.90p | 7.97p | 7.75p | 7.80p | 270243 |
| 13/09/2022 | 7.90p | 7.99p | 7.90p | 7.90p | 31534 |
| 12/09/2022 | 7.90p | 7.99p | 7.90p | 7.90p | 3989 |
| 09/09/2022 | 8.15p | 8.15p | 7.84p | 7.90p | 246443 |
| 08/09/2022 | 8.15p | 8.30p | 8.03p | 8.15p | 31310 |
| 07/09/2022 | 8.05p | 8.30p | 7.97p | 8.15p | 76728 |
| 06/09/2022 | 8.05p | 8.25p | 7.97p | 8.05p | 17552 |
| 05/09/2022 | 8.05p | 8.15p | 7.80p | 8.05p | 96922 |
| 02/09/2022 | 7.20p | 8.30p | 7.20p | 8.05p | 1260319 |
| 01/09/2022 | 7.20p | 7.40p | 7.06p | 7.20p | 35825 |
| 31/08/2022 | 7.10p | 7.40p | 7.06p | 7.20p | 109847 |
| 30/08/2022 | 7.10p | 7.40p | 7.05p | 7.10p | 27575 |
| 26/08/2022 | 7.10p | 7.40p | 7.05p | 7.10p | 182889 |
| 25/08/2022 | 6.00p | 7.70p | 5.92p | 7.10p | 721639 |
| 24/08/2022 | 6.05p | 6.12p | 5.98p | 6.00p | 126936 |
| 23/08/2022 | 6.05p | 6.05p | 5.90p | 6.05p | 42781 |
| 22/08/2022 | 6.05p | 6.05p | 6.05p | 6.05p | 0 |
| 19/08/2022 | 6.05p | 6.05p | 5.98p | 6.05p | 165541 |
| 18/08/2022 | 6.05p | 6.05p | 5.98p | 6.05p | 75614 |
| 17/08/2022 | 6.05p | 6.17p | 6.05p | 6.05p | 12060 |
| 16/08/2022 | 6.05p | 6.05p | 6.05p | 6.05p | 826 |
| 15/08/2022 | 6.05p | 6.05p | 5.96p | 6.05p | 257 |
| 12/08/2022 | 6.20p | 6.20p | 5.96p | 6.05p | 208359 |
| 11/08/2022 | 6.05p | 6.05p | 6.04p | 6.05p | 64243 |
| 10/08/2022 | 6.10p | 6.10p | 5.86p | 6.05p | 59104 |
| 09/08/2022 | 5.35p | 6.30p | 5.35p | 6.10p | 730292 |
| 08/08/2022 | 5.35p | 5.50p | 5.35p | 5.35p | 115692 |
| 05/08/2022 | 5.35p | 5.47p | 5.35p | 5.35p | 27204 |
| 04/08/2022 | 5.80p | 5.80p | 5.30p | 5.35p | 205352 |
| 03/08/2022 | 5.80p | 5.80p | 5.62p | 5.80p | 140437 |
| 02/08/2022 | 5.65p | 5.92p | 5.56p | 5.80p | 410621 |
| 01/08/2022 | 5.40p | 5.90p | 5.35p | 5.65p | 410619 |
| 29/07/2022 | 5.40p | 5.69p | 5.35p | 5.40p | 25140 |
| 28/07/2022 | 5.40p | 5.70p | 5.40p | 5.40p | 103873 |
| 27/07/2022 | 5.40p | 5.56p | 5.01p | 5.40p | 51562 |
| 26/07/2022 | 5.40p | 5.54p | 5.33p | 5.54p | 193533 |
| 25/07/2022 | 5.40p | 5.56p | 5.31p | 5.44p | 159815 |
| 22/07/2022 | 5.25p | 5.60p | 5.25p | 5.40p | 223018 |
| 21/07/2022 | 5.65p | 5.65p | 5.25p | 5.25p | 54861 |
| 20/07/2022 | 5.65p | 5.65p | 5.50p | 5.65p | 42107 |
| 19/07/2022 | 5.65p | 5.65p | 5.50p | 5.65p | 42472 |
| 18/07/2022 | 5.65p | 5.65p | 5.50p | 5.65p | 192200 |
| 15/07/2022 | 5.90p | 5.94p | 5.53p | 5.65p | 295024 |
| 14/07/2022 | 6.25p | 6.25p | 5.83p | 5.90p | 105448 |
| 13/07/2022 | 6.55p | 6.55p | 6.25p | 6.25p | 81564 |
| 12/07/2022 | 6.55p | 6.55p | 6.30p | 6.55p | 5738 |
| 11/07/2022 | 6.65p | 6.65p | 6.50p | 6.55p | 88086 |
| 08/07/2022 | 6.65p | 6.65p | 6.50p | 6.65p | 50530 |
| 07/07/2022 | 6.65p | 6.74p | 6.56p | 6.65p | 202879 |
| 06/07/2022 | 6.65p | 6.75p | 6.56p | 6.65p | 117544 |
| 05/07/2022 | 6.75p | 6.81p | 6.56p | 6.65p | 180059 |
| 04/07/2022 | 6.75p | 7.00p | 6.50p | 7.00p | 493054 |
| 01/07/2022 | 6.10p | 6.89p | 6.00p | 6.75p | 1710418 |
| 30/06/2022 | 6.75p | 6.75p | 5.50p | 6.10p | 1655354 |
| 29/06/2022 | 7.50p | 7.95p | 6.60p | 6.90p | 1390338 |
| 28/06/2022 | 8.20p | 8.10p | 8.10p | 8.10p | 0 |
| 27/06/2022 | 8.20p | 8.10p | 8.10p | 8.10p | 0 |
| 24/06/2022 | 8.20p | 8.10p | 8.10p | 8.10p | 0 |
| 23/06/2022 | 8.20p | 8.10p | 8.10p | 8.10p | 0 |
| 22/06/2022 | 8.20p | 8.10p | 8.10p | 8.10p | 0 |
| 21/06/2022 | 8.20p | 8.10p | 8.10p | 8.10p | 0 |
| 20/06/2022 | 8.20p | 8.10p | 8.10p | 8.10p | 0 |
| 17/06/2022 | 8.20p | 8.10p | 8.10p | 8.10p | 0 |
| 16/06/2022 | 8.20p | 8.10p | 8.10p | 8.10p | 0 |
| 15/06/2022 | 8.20p | 8.10p | 8.10p | 8.10p | 0 |
| 14/06/2022 | 8.20p | 8.10p | 8.10p | 8.10p | 0 |
| 13/06/2022 | 8.20p | 8.10p | 8.10p | 8.10p | 0 |
| 10/06/2022 | 8.20p | 8.20p | 7.90p | 8.10p | 213462 |
| 09/06/2022 | 7.90p | 8.20p | 7.90p | 8.20p | 114620 |
| 08/06/2022 | 8.10p | 8.10p | 7.87p | 7.90p | 297943 |
| 07/06/2022 | 8.10p | 8.10p | 7.80p | 8.10p | 400956 |
| 06/06/2022 | 8.20p | 8.20p | 7.82p | 8.10p | 69823 |
| 01/06/2022 | 8.20p | 8.20p | 8.15p | 8.20p | 1286 |
| 31/05/2022 | 8.20p | 8.20p | 8.00p | 8.20p | 15216 |
| 27/05/2022 | 8.20p | 8.20p | 8.00p | 8.20p | 33317 |
| 26/05/2022 | 8.10p | 8.20p | 8.02p | 8.10p | 61841 |
| 25/05/2022 | 7.90p | 8.10p | 7.80p | 8.10p | 539440 |
| 24/05/2022 | 8.15p | 8.15p | 7.90p | 7.90p | 42262 |
| 23/05/2022 | 8.15p | 8.15p | 7.92p | 8.15p | 89953 |
| 20/05/2022 | 8.15p | 8.17p | 7.93p | 8.15p | 114378 |
| 19/05/2022 | 7.90p | 8.15p | 7.90p | 8.15p | 184944 |
| 18/05/2022 | 8.10p | 8.16p | 7.80p | 7.90p | 265105 |
| 17/05/2022 | 8.20p | 8.20p | 8.00p | 8.10p | 89798 |
| 16/05/2022 | 8.20p | 8.24p | 8.00p | 8.20p | 117342 |
| 13/05/2022 | 8.30p | 8.32p | 8.00p | 8.20p | 150602 |
| 12/05/2022 | 8.30p | 8.33p | 8.10p | 8.30p | 176791 |
| 11/05/2022 | 8.30p | 8.50p | 8.20p | 8.30p | 906187 |
| 10/05/2022 | 8.80p | 8.99p | 8.24p | 8.30p | 776235 |
| 09/05/2022 | 8.95p | 9.14p | 8.65p | 8.80p | 314927 |
| 06/05/2022 | 9.00p | 9.14p | 8.80p | 8.95p | 57846 |
| 05/05/2022 | 9.50p | 9.50p | 9.00p | 9.00p | 171889 |
| 04/05/2022 | 9.50p | 9.50p | 9.00p | 9.25p | 397084 |
| 03/05/2022 | 9.50p | 10.00p | 9.13p | 9.50p | 211710 |
| 29/04/2022 | 9.50p | 9.60p | 9.31p | 9.50p | 172892 |
| 28/04/2022 | 9.35p | 9.70p | 9.15p | 9.50p | 671974 |
| 27/04/2022 | 9.90p | 9.90p | 8.71p | 9.25p | 1378858 |
| 26/04/2022 | 9.90p | 9.90p | 9.65p | 9.90p | 25801 |
| 25/04/2022 | 10.00p | 10.09p | 9.56p | 9.90p | 666505 |
| 22/04/2022 | 10.00p | 10.25p | 9.75p | 10.20p | 753826 |
| 21/04/2022 | 10.40p | 10.40p | 9.21p | 10.00p | 1124180 |
| 20/04/2022 | 10.25p | 10.75p | 10.22p | 10.40p | 390153 |
| 19/04/2022 | 10.38p | 10.59p | 10.00p | 10.25p | 757315 |
| 14/04/2022 | 9.50p | 10.69p | 9.50p | 10.38p | 1463386 |
| 13/04/2022 | 9.25p | 9.50p | 9.00p | 9.50p | 1151835 |
| 12/04/2022 | 9.25p | 9.40p | 9.00p | 9.25p | 598590 |
| 11/04/2022 | 9.25p | 9.30p | 9.07p | 9.25p | 117329 |
| 08/04/2022 | 9.25p | 9.49p | 9.08p | 9.25p | 586322 |
| 07/04/2022 | 9.25p | 9.44p | 9.02p | 9.25p | 558168 |
| 06/04/2022 | 9.05p | 9.50p | 9.00p | 9.25p | 1933625 |
| 05/04/2022 | 9.00p | 9.25p | 8.80p | 9.05p | 3113003 |
| 04/04/2022 | 8.75p | 9.15p | 8.75p | 9.00p | 300800 |
| 01/04/2022 | 9.25p | 9.25p | 8.75p | 8.75p | 758230 |
| 31/03/2022 | 9.00p | 9.30p | 8.50p | 9.25p | 506118 |
| 30/03/2022 | 9.00p | 9.08p | 8.80p | 9.00p | 245454 |
| 29/03/2022 | 9.00p | 9.30p | 8.65p | 9.00p | 865938 |
| 28/03/2022 | 9.25p | 9.29p | 8.62p | 9.00p | 293139 |
| 25/03/2022 | 8.15p | 10.44p | 8.15p | 9.25p | 4761516 |
| 24/03/2022 | 8.75p | 8.75p | 7.62p | 8.00p | 550517 |
| 23/03/2022 | 8.75p | 8.75p | 8.50p | 8.75p | 52589 |
| 22/03/2022 | 8.75p | 9.00p | 8.71p | 8.75p | 138420 |
| 21/03/2022 | 8.50p | 8.99p | 8.45p | 8.75p | 54970 |
| 18/03/2022 | 8.25p | 9.00p | 8.04p | 8.50p | 519890 |
| 17/03/2022 | 8.25p | 8.25p | 8.02p | 8.25p | 38036 |
| 16/03/2022 | 8.25p | 8.25p | 8.01p | 8.25p | 144199 |
| 15/03/2022 | 8.25p | 8.28p | 8.01p | 8.25p | 98697 |
| 14/03/2022 | 8.25p | 8.30p | 8.03p | 8.25p | 92968 |
| 11/03/2022 | 8.25p | 8.49p | 7.75p | 8.25p | 462129 |
| 10/03/2022 | 8.25p | 8.35p | 8.00p | 8.25p | 100278 |
| 09/03/2022 | 8.95p | 9.00p | 8.00p | 8.25p | 599441 |
| 08/03/2022 | 8.25p | 9.19p | 8.12p | 9.00p | 808058 |
| 07/03/2022 | 8.25p | 8.25p | 8.00p | 8.25p | 68931 |
| 04/03/2022 | 8.25p | 8.40p | 8.00p | 8.25p | 447263 |
| 03/03/2022 | 8.25p | 8.35p | 7.50p | 8.25p | 793743 |
| 02/03/2022 | 8.75p | 8.75p | 8.00p | 8.25p | 181571 |
| 01/03/2022 | 8.75p | 8.84p | 8.50p | 8.75p | 300396 |
| 28/02/2022 | 8.75p | 8.90p | 8.62p | 8.75p | 43209 |
| 25/02/2022 | 8.75p | 8.90p | 8.51p | 8.75p | 319049 |
| 24/02/2022 | 8.15p | 9.25p | 7.88p | 8.75p | 1011318 |
| 23/02/2022 | 8.25p | 8.40p | 8.01p | 8.25p | 256993 |
| 22/02/2022 | 8.35p | 8.35p | 7.80p | 8.25p | 657083 |
| 21/02/2022 | 8.85p | 8.99p | 8.01p | 8.35p | 535834 |
| 18/02/2022 | 8.70p | 9.09p | 8.50p | 8.85p | 515931 |
| 17/02/2022 | 7.75p | 9.00p | 7.75p | 8.70p | 944510 |
| 16/02/2022 | 8.15p | 8.24p | 7.51p | 7.75p | 368525 |
| 15/02/2022 | 8.00p | 8.15p | 7.88p | 8.15p | 161675 |
| 14/02/2022 | 8.45p | 8.45p | 7.91p | 8.00p | 389454 |
| 11/02/2022 | 8.45p | 8.55p | 8.25p | 8.45p | 141757 |
| 10/02/2022 | 8.45p | 8.60p | 8.23p | 8.45p | 67175 |
| 09/02/2022 | 8.45p | 8.47p | 8.20p | 8.45p | 452440 |
| 08/02/2022 | 8.45p | 8.70p | 8.23p | 8.45p | 89122 |
| 07/02/2022 | 8.50p | 8.57p | 8.16p | 8.45p | 414030 |
| 04/02/2022 | 8.90p | 8.90p | 8.23p | 8.50p | 1248228 |
| 03/02/2022 | 9.00p | 9.00p | 8.83p | 8.90p | 596076 |
| 02/02/2022 | 9.00p | 9.00p | 8.84p | 9.00p | 55929 |
| 01/02/2022 | 9.00p | 9.05p | 8.83p | 9.00p | 69799 |
| 31/01/2022 | 9.10p | 9.16p | 8.81p | 9.00p | 261424 |
| 28/01/2022 | 9.15p | 9.27p | 9.05p | 9.10p | 363634 |
| 27/01/2022 | 9.35p | 9.35p | 9.06p | 9.15p | 148854 |
| 26/01/2022 | 9.40p | 9.50p | 9.33p | 9.35p | 67602 |
| 25/01/2022 | 9.50p | 9.64p | 9.40p | 9.40p | 5084 |
| 24/01/2022 | 9.63p | 9.78p | 9.40p | 9.50p | 2759 |
| 21/01/2022 | 9.85p | 9.99p | 9.60p | 9.63p | 507140 |
| 20/01/2022 | 9.85p | 10.10p | 9.71p | 9.85p | 312224 |
| 19/01/2022 | 9.75p | 9.85p | 9.50p | 9.85p | 384271 |
| 18/01/2022 | 9.75p | 9.95p | 9.58p | 9.75p | 190283 |
| 17/01/2022 | 9.75p | 10.47p | 9.75p | 9.75p | 1947052 |
| 14/01/2022 | 9.75p | 9.90p | 9.65p | 9.75p | 63344 |
| 13/01/2022 | 9.60p | 10.35p | 9.35p | 9.75p | 973348 |
| 12/01/2022 | 9.25p | 9.65p | 9.12p | 9.60p | 771842 |
| 10/01/2022 | 9.45p | 9.63p | 9.30p | 9.45p | 401347 |
| 07/01/2022 | 9.95p | 10.20p | 9.30p | 9.45p | 547037 |
| 06/01/2022 | 9.95p | 9.95p | 9.70p | 9.95p | 289020 |
| 05/01/2022 | 10.03p | 10.03p | 9.62p | 9.95p | 554940 |
| 04/01/2022 | 11.50p | 11.50p | 9.54p | 10.03p | 3552532 |
| 31/12/2021 | 11.63p | 11.80p | 11.25p | 11.50p | 38942 |
| 30/12/2021 | 11.63p | 12.00p | 11.35p | 11.63p | 106248 |
| 29/12/2021 | 11.25p | 12.00p | 11.25p | 11.65p | 275833 |
| 24/12/2021 | 10.25p | 11.50p | 10.25p | 11.25p | 375096 |
| 23/12/2021 | 10.88p | 10.88p | 10.01p | 10.25p | 514843 |
| 22/12/2021 | 10.88p | 10.89p | 10.56p | 10.88p | 195741 |
| 21/12/2021 | 11.25p | 11.25p | 10.70p | 10.88p | 289464 |
*Close Price adjusted for both dividends and splits