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 |
|---|---|---|---|---|---|
| 08/03/2021 | 10.00p | 10.50p | 9.84p | 10.40p | 322782 |
| 05/03/2021 | 10.25p | 10.30p | 10.00p | 10.30p | 202721 |
| 04/03/2021 | 10.35p | 10.39p | 9.81p | 10.25p | 739020 |
| 03/03/2021 | 10.35p | 10.50p | 10.21p | 10.35p | 284108 |
| 02/03/2021 | 10.65p | 10.70p | 10.00p | 10.35p | 593883 |
| 01/03/2021 | 11.00p | 11.10p | 10.50p | 10.65p | 440287 |
| 26/02/2021 | 11.25p | 11.49p | 10.95p | 10.95p | 368317 |
| 25/02/2021 | 10.75p | 11.50p | 10.55p | 11.25p | 518124 |
| 24/02/2021 | 10.35p | 11.00p | 10.30p | 10.75p | 397933 |
| 23/02/2021 | 11.15p | 11.15p | 10.30p | 10.35p | 348530 |
| 22/02/2021 | 11.85p | 11.85p | 11.00p | 11.15p | 784323 |
| 19/02/2021 | 12.25p | 12.50p | 11.70p | 11.85p | 785875 |
| 18/02/2021 | 12.15p | 12.30p | 11.70p | 11.90p | 479856 |
| 17/02/2021 | 11.80p | 12.59p | 11.60p | 12.25p | 627642 |
| 16/02/2021 | 12.65p | 12.80p | 11.51p | 12.80p | 1007702 |
| 15/02/2021 | 12.80p | 13.10p | 12.30p | 12.65p | 985716 |
| 12/02/2021 | 10.95p | 13.70p | 10.95p | 12.80p | 4365650 |
| 11/02/2021 | 10.75p | 10.75p | 10.31p | 10.40p | 310153 |
| 10/02/2021 | 10.75p | 11.00p | 10.51p | 10.75p | 271344 |
| 09/02/2021 | 10.75p | 11.00p | 10.58p | 10.75p | 348209 |
| 08/02/2021 | 10.75p | 11.09p | 10.60p | 10.75p | 324726 |
| 05/02/2021 | 10.30p | 10.80p | 10.30p | 10.75p | 428307 |
| 04/02/2021 | 10.55p | 10.70p | 10.20p | 10.30p | 334899 |
| 03/02/2021 | 10.65p | 10.80p | 10.40p | 10.55p | 262652 |
| 02/02/2021 | 10.45p | 10.80p | 10.40p | 10.65p | 791128 |
| 01/02/2021 | 9.85p | 10.50p | 9.50p | 10.45p | 585564 |
| 29/01/2021 | 9.85p | 9.85p | 9.70p | 9.85p | 377455 |
| 28/01/2021 | 10.25p | 10.30p | 9.56p | 9.85p | 768303 |
| 27/01/2021 | 10.75p | 10.99p | 10.22p | 10.25p | 245376 |
| 26/01/2021 | 11.35p | 11.50p | 10.50p | 10.75p | 774201 |
| 25/01/2021 | 11.20p | 11.50p | 11.00p | 11.35p | 430032 |
| 22/01/2021 | 11.00p | 11.40p | 10.80p | 11.20p | 531524 |
| 21/01/2021 | 10.40p | 11.38p | 10.30p | 11.00p | 1085862 |
| 20/01/2021 | 9.20p | 10.65p | 9.00p | 10.40p | 1857243 |
| 19/01/2021 | 9.20p | 9.40p | 9.00p | 9.20p | 184410 |
| 18/01/2021 | 9.00p | 9.39p | 8.91p | 9.20p | 468033 |
| 15/01/2021 | 9.25p | 9.30p | 9.10p | 9.10p | 373617 |
| 14/01/2021 | 9.25p | 9.30p | 9.25p | 9.25p | 374111 |
| 13/01/2021 | 8.65p | 9.44p | 8.65p | 9.25p | 704215 |
| 12/01/2021 | 8.65p | 8.80p | 8.56p | 8.65p | 187083 |
| 11/01/2021 | 8.45p | 9.00p | 8.42p | 8.65p | 495079 |
| 08/01/2021 | 8.00p | 8.60p | 7.96p | 8.45p | 452451 |
| 07/01/2021 | 8.00p | 8.16p | 7.88p | 8.00p | 225345 |
| 06/01/2021 | 8.05p | 8.12p | 7.80p | 8.00p | 186050 |
| 05/01/2021 | 8.10p | 8.15p | 7.81p | 8.05p | 249701 |
| 04/01/2021 | 7.60p | 8.10p | 7.40p | 8.10p | 613615 |
| 31/12/2020 | 7.65p | 7.65p | 7.44p | 7.60p | 59647 |
| 30/12/2020 | 7.90p | 7.95p | 7.50p | 7.65p | 382702 |
| 29/12/2020 | 7.88p | 7.99p | 7.75p | 7.90p | 425960 |
| 24/12/2020 | 7.88p | 7.99p | 7.75p | 7.88p | 50825 |
| 23/12/2020 | 7.45p | 7.97p | 7.40p | 7.88p | 393550 |
| 22/12/2020 | 7.35p | 7.40p | 7.30p | 7.35p | 88535 |
| 21/12/2020 | 7.35p | 7.40p | 7.30p | 7.35p | 609493 |
| 18/12/2020 | 7.35p | 7.58p | 7.00p | 7.35p | 1827314 |
| 17/12/2020 | 7.90p | 7.90p | 7.30p | 7.40p | 793687 |
| 16/12/2020 | 7.90p | 7.92p | 7.80p | 7.90p | 164711 |
| 15/12/2020 | 8.00p | 8.00p | 7.80p | 7.90p | 204582 |
| 14/12/2020 | 8.00p | 8.30p | 7.93p | 8.00p | 385664 |
| 11/12/2020 | 8.10p | 8.28p | 7.90p | 8.00p | 215240 |
| 10/12/2020 | 7.95p | 8.28p | 7.80p | 8.10p | 132757 |
| 09/12/2020 | 8.15p | 8.27p | 7.80p | 7.95p | 178573 |
| 08/12/2020 | 8.15p | 8.17p | 8.02p | 8.15p | 18321 |
| 07/12/2020 | 8.10p | 8.18p | 8.00p | 8.15p | 209483 |
| 04/12/2020 | 8.10p | 8.18p | 8.00p | 8.10p | 208620 |
| 03/12/2020 | 8.30p | 8.75p | 8.05p | 8.30p | 1022375 |
| 02/12/2020 | 7.90p | 8.29p | 7.90p | 8.15p | 236490 |
| 01/12/2020 | 7.65p | 7.90p | 7.60p | 7.90p | 411648 |
| 30/11/2020 | 7.85p | 7.85p | 7.60p | 7.65p | 310328 |
| 27/11/2020 | 8.15p | 8.15p | 7.80p | 7.85p | 372113 |
| 26/11/2020 | 8.15p | 8.18p | 8.00p | 8.15p | 477249 |
| 25/11/2020 | 7.90p | 8.20p | 7.86p | 8.15p | 272025 |
| 24/11/2020 | 8.35p | 8.46p | 7.70p | 7.90p | 1084708 |
| 23/11/2020 | 8.50p | 8.50p | 8.24p | 8.35p | 300976 |
| 20/11/2020 | 8.40p | 8.70p | 8.37p | 8.50p | 316259 |
| 19/11/2020 | 8.45p | 8.70p | 8.38p | 8.40p | 472537 |
| 18/11/2020 | 8.60p | 8.65p | 8.20p | 8.45p | 261246 |
| 17/11/2020 | 8.05p | 8.68p | 8.01p | 8.60p | 801152 |
| 16/11/2020 | 7.75p | 8.10p | 7.75p | 8.05p | 418004 |
| 13/11/2020 | 8.00p | 8.00p | 7.56p | 7.75p | 504983 |
| 12/11/2020 | 7.95p | 8.42p | 7.75p | 8.00p | 2549505 |
| 10/11/2020 | 7.50p | 7.50p | 7.20p | 7.50p | 403212 |
| 09/11/2020 | 8.00p | 8.00p | 7.33p | 7.50p | 327949 |
| 06/11/2020 | 7.75p | 8.05p | 7.70p | 8.00p | 630401 |
| 05/11/2020 | 7.90p | 8.00p | 7.70p | 7.75p | 79777 |
| 04/11/2020 | 8.00p | 8.15p | 7.75p | 7.90p | 209571 |
| 03/11/2020 | 7.38p | 8.15p | 7.38p | 8.00p | 707688 |
| 02/11/2020 | 7.30p | 7.40p | 6.79p | 7.38p | 1005496 |
| 30/10/2020 | 7.55p | 7.55p | 7.00p | 7.30p | 518830 |
| 29/10/2020 | 7.53p | 7.55p | 7.35p | 7.55p | 121275 |
| 28/10/2020 | 8.00p | 8.00p | 7.34p | 7.53p | 910669 |
| 27/10/2020 | 8.00p | 8.05p | 8.00p | 8.00p | 87216 |
| 26/10/2020 | 8.05p | 8.10p | 7.80p | 8.00p | 647932 |
| 23/10/2020 | 8.05p | 8.19p | 7.95p | 8.05p | 326143 |
| 22/10/2020 | 8.05p | 8.20p | 7.99p | 8.05p | 320090 |
| 21/10/2020 | 7.90p | 8.20p | 7.88p | 8.05p | 272560 |
| 20/10/2020 | 8.10p | 8.10p | 7.80p | 7.90p | 332867 |
| 19/10/2020 | 8.13p | 8.17p | 8.00p | 8.10p | 334749 |
| 16/10/2020 | 8.25p | 8.25p | 8.00p | 8.13p | 1289908 |
| 15/10/2020 | 7.95p | 8.70p | 7.95p | 8.28p | 1236359 |
| 14/10/2020 | 7.95p | 8.20p | 7.82p | 7.95p | 190657 |
| 13/10/2020 | 7.95p | 8.12p | 7.72p | 7.95p | 328469 |
| 12/10/2020 | 8.13p | 8.25p | 7.75p | 7.98p | 517609 |
| 09/10/2020 | 8.00p | 8.25p | 8.00p | 8.13p | 513508 |
| 08/10/2020 | 8.00p | 8.16p | 7.92p | 8.00p | 395020 |
| 07/10/2020 | 8.00p | 8.16p | 7.85p | 8.00p | 209112 |
| 06/10/2020 | 7.95p | 8.10p | 7.90p | 8.00p | 433178 |
| 05/10/2020 | 8.23p | 8.25p | 7.75p | 7.95p | 665074 |
| 02/10/2020 | 7.98p | 8.25p | 7.50p | 8.23p | 777124 |
| 01/10/2020 | 7.78p | 8.25p | 7.75p | 7.98p | 1070483 |
| 30/09/2020 | 6.75p | 8.00p | 6.52p | 7.53p | 825512 |
| 29/09/2020 | 6.75p | 7.00p | 6.51p | 6.75p | 368759 |
| 28/09/2020 | 6.63p | 7.00p | 6.55p | 6.75p | 376723 |
| 25/09/2020 | 6.30p | 6.70p | 6.10p | 6.63p | 985846 |
| 24/09/2020 | 6.60p | 6.60p | 6.10p | 6.30p | 699679 |
| 23/09/2020 | 6.40p | 6.70p | 6.30p | 6.60p | 561268 |
| 22/09/2020 | 6.45p | 6.50p | 6.27p | 6.40p | 249593 |
| 21/09/2020 | 7.13p | 7.13p | 6.33p | 6.45p | 1029183 |
| 18/09/2020 | 7.30p | 7.35p | 7.04p | 7.13p | 376622 |
| 17/09/2020 | 7.03p | 7.30p | 7.03p | 7.30p | 277353 |
| 16/09/2020 | 6.90p | 7.25p | 6.83p | 7.03p | 566409 |
| 15/09/2020 | 7.00p | 7.00p | 6.80p | 6.90p | 755686 |
| 14/09/2020 | 7.30p | 7.35p | 6.80p | 7.00p | 338022 |
| 11/09/2020 | 7.30p | 7.30p | 7.10p | 7.30p | 264834 |
| 10/09/2020 | 7.45p | 7.45p | 7.09p | 7.20p | 509586 |
| 09/09/2020 | 7.60p | 7.60p | 7.30p | 7.45p | 209851 |
| 08/09/2020 | 7.75p | 7.75p | 7.30p | 7.60p | 59232 |
| 07/09/2020 | 7.80p | 7.85p | 7.50p | 7.75p | 159010 |
| 04/09/2020 | 7.90p | 7.94p | 7.50p | 7.80p | 152922 |
| 03/09/2020 | 8.25p | 8.50p | 7.80p | 7.90p | 2652866 |
| 02/09/2020 | 7.45p | 8.50p | 7.40p | 8.25p | 2880469 |
| 01/09/2020 | 7.65p | 7.75p | 7.34p | 7.45p | 682373 |
| 28/08/2020 | 7.68p | 7.70p | 7.60p | 7.65p | 385531 |
| 27/08/2020 | 7.80p | 7.80p | 7.52p | 7.68p | 528373 |
| 26/08/2020 | 7.85p | 7.85p | 7.60p | 7.65p | 322303 |
| 25/08/2020 | 7.90p | 7.90p | 7.80p | 7.85p | 222624 |
| 24/08/2020 | 8.00p | 8.00p | 7.86p | 7.90p | 240893 |
| 21/08/2020 | 8.00p | 8.19p | 7.92p | 8.00p | 137023 |
| 20/08/2020 | 8.10p | 8.18p | 7.86p | 8.00p | 297722 |
| 19/08/2020 | 8.20p | 8.30p | 8.03p | 8.10p | 627246 |
| 18/08/2020 | 7.90p | 8.40p | 7.70p | 8.20p | 798347 |
| 14/08/2020 | 8.00p | 8.10p | 7.90p | 8.10p | 159311 |
| 13/08/2020 | 7.20p | 8.15p | 7.20p | 8.05p | 1301864 |
| 12/08/2020 | 7.50p | 7.50p | 6.90p | 7.15p | 1762173 |
| 11/08/2020 | 8.25p | 8.28p | 7.31p | 7.50p | 1494849 |
| 10/08/2020 | 8.50p | 8.65p | 8.12p | 8.25p | 806408 |
| 07/08/2020 | 8.55p | 8.79p | 8.30p | 8.50p | 813964 |
| 06/08/2020 | 7.70p | 8.75p | 7.40p | 8.75p | 1827205 |
| 05/08/2020 | 8.10p | 8.19p | 7.60p | 7.70p | 917728 |
| 04/08/2020 | 7.95p | 8.19p | 7.90p | 8.10p | 705822 |
| 31/07/2020 | 8.65p | 8.79p | 8.30p | 8.50p | 465631 |
| 30/07/2020 | 8.95p | 9.05p | 8.65p | 8.65p | 452821 |
| 29/07/2020 | 9.05p | 9.20p | 8.51p | 8.95p | 436700 |
| 28/07/2020 | 9.20p | 9.50p | 8.99p | 9.15p | 938861 |
| 24/07/2020 | 8.40p | 8.44p | 8.00p | 8.10p | 507047 |
| 23/07/2020 | 8.43p | 8.58p | 8.13p | 8.40p | 759520 |
| 22/07/2020 | 7.25p | 8.75p | 7.25p | 8.43p | 1653824 |
| 21/07/2020 | 6.70p | 7.46p | 6.70p | 7.25p | 850076 |
| 20/07/2020 | 7.15p | 7.25p | 6.53p | 6.70p | 1028764 |
| 17/07/2020 | 7.10p | 7.50p | 7.00p | 7.15p | 1304806 |
| 16/07/2020 | 6.40p | 7.16p | 6.40p | 6.98p | 1253431 |
| 14/07/2020 | 6.25p | 6.29p | 5.90p | 6.10p | 613541 |
| 13/07/2020 | 6.30p | 6.34p | 6.10p | 6.25p | 930764 |
| 10/07/2020 | 6.45p | 6.45p | 6.20p | 6.30p | 514461 |
| 09/07/2020 | 6.35p | 6.65p | 6.22p | 6.55p | 1137719 |
| 08/07/2020 | 6.35p | 6.50p | 6.03p | 6.35p | 1357889 |
| 07/07/2020 | 6.65p | 6.65p | 6.21p | 6.35p | 781123 |
| 06/07/2020 | 6.85p | 7.00p | 6.60p | 6.65p | 479456 |
| 03/07/2020 | 6.90p | 7.00p | 6.70p | 6.85p | 658953 |
| 02/07/2020 | 6.85p | 7.05p | 6.80p | 6.90p | 357501 |
| 01/07/2020 | 7.15p | 7.40p | 6.74p | 6.85p | 1660354 |
| 30/06/2020 | 6.80p | 7.35p | 6.65p | 7.15p | 1511262 |
| 29/06/2020 | 7.00p | 7.00p | 6.38p | 6.65p | 1120834 |
| 26/06/2020 | 8.00p | 8.12p | 6.86p | 7.00p | 3610937 |
| 25/06/2020 | 5.90p | 8.07p | 5.90p | 7.78p | 7206889 |
| 24/06/2020 | 5.00p | 5.80p | 5.00p | 5.75p | 2248682 |
| 23/06/2020 | 4.90p | 5.28p | 4.81p | 5.00p | 2396374 |
| 22/06/2020 | 3.90p | 5.00p | 3.90p | 4.90p | 2142393 |
| 19/06/2020 | 4.30p | 4.38p | 4.13p | 4.20p | 727871 |
| 18/06/2020 | 4.70p | 4.99p | 4.19p | 4.30p | 2088182 |
| 17/06/2020 | 4.15p | 4.55p | 3.72p | 4.40p | 2450323 |
| 16/06/2020 | 4.20p | 4.37p | 4.05p | 4.15p | 1661794 |
| 15/06/2020 | 4.40p | 4.50p | 4.00p | 4.20p | 2500055 |
| 12/06/2020 | 5.25p | 5.25p | 4.00p | 4.50p | 6951451 |
| 11/06/2020 | 2.75p | 6.50p | 2.50p | 4.45p | 18104132 |
| 10/06/2020 | 2.80p | 2.80p | 2.80p | 2.80p | 0 |
| 09/06/2020 | 2.80p | 2.80p | 2.80p | 2.80p | 0 |
| 05/06/2020 | 2.80p | 2.80p | 2.80p | 2.80p | 0 |
| 04/06/2020 | 2.80p | 2.80p | 2.80p | 2.80p | 0 |
| 03/06/2020 | 2.80p | 2.80p | 2.80p | 2.80p | 0 |
| 02/06/2020 | 2.80p | 2.80p | 2.80p | 2.80p | 0 |
| 29/05/2020 | 2.80p | 2.80p | 2.80p | 2.80p | 0 |
| 19/05/2020 | 2.80p | 2.80p | 2.80p | 2.80p | 0 |
| 18/05/2020 | 2.80p | 2.80p | 2.80p | 2.80p | 0 |
| 15/05/2020 | 2.80p | 2.80p | 2.80p | 2.80p | 0 |
| 14/05/2020 | 2.80p | 2.80p | 2.80p | 2.80p | 0 |
| 13/05/2020 | 2.80p | 2.80p | 2.80p | 2.80p | 0 |
| 12/05/2020 | 2.80p | 2.80p | 2.80p | 2.80p | 0 |
| 11/05/2020 | 2.80p | 2.80p | 2.80p | 2.80p | 0 |
| 06/05/2020 | 2.80p | 2.80p | 2.80p | 2.80p | 0 |
| 05/05/2020 | 2.80p | 2.80p | 2.80p | 2.80p | 0 |
*Close Price adjusted for both dividends and splits