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 |
|---|---|---|---|---|---|
| 22/07/2019 | 1.63p | 1.68p | 1.63p | 1.68p | 1000000 |
| 19/07/2019 | 1.63p | 1.63p | 1.56p | 1.63p | 1063 |
| 18/07/2019 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 17/07/2019 | 1.63p | 1.70p | 1.63p | 1.63p | 29411 |
| 16/07/2019 | 1.63p | 1.63p | 1.56p | 1.63p | 22848 |
| 15/07/2019 | 1.65p | 1.65p | 1.63p | 1.63p | 0 |
| 12/07/2019 | 1.65p | 1.65p | 1.59p | 1.65p | 7548 |
| 11/07/2019 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 10/07/2019 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 09/07/2019 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 08/07/2019 | 1.65p | 1.65p | 1.59p | 1.65p | 1500 |
| 05/07/2019 | 1.65p | 1.73p | 1.65p | 1.65p | 57971 |
| 04/07/2019 | 1.78p | 1.78p | 1.60p | 1.65p | 675893 |
| 03/07/2019 | 1.78p | 1.78p | 1.71p | 1.78p | 5400 |
| 02/07/2019 | 1.78p | 1.78p | 1.78p | 1.78p | 0 |
| 01/07/2019 | 1.78p | 1.84p | 1.71p | 1.78p | 4300 |
| 28/06/2019 | 1.78p | 1.78p | 1.78p | 1.78p | 0 |
| 27/06/2019 | 1.78p | 1.78p | 1.71p | 1.78p | 4910 |
| 26/06/2019 | 1.78p | 1.78p | 1.78p | 1.78p | 0 |
| 25/06/2019 | 1.78p | 1.78p | 1.70p | 1.78p | 0 |
| 24/06/2019 | 1.83p | 1.83p | 1.78p | 1.78p | 4918 |
| 21/06/2019 | 1.83p | 1.83p | 1.83p | 1.83p | 0 |
| 20/06/2019 | 1.83p | 1.83p | 1.80p | 1.83p | 258941 |
| 19/06/2019 | 1.83p | 1.83p | 1.80p | 1.83p | 8529 |
| 18/06/2019 | 1.83p | 1.83p | 1.83p | 1.83p | 0 |
| 17/06/2019 | 1.83p | 1.83p | 1.80p | 1.83p | 626 |
| 14/06/2019 | 1.83p | 1.83p | 1.80p | 1.83p | 20000 |
| 13/06/2019 | 1.83p | 1.83p | 1.83p | 1.83p | 0 |
| 12/06/2019 | 1.83p | 1.83p | 1.80p | 1.83p | 4357 |
| 11/06/2019 | 1.83p | 1.83p | 1.83p | 1.83p | 0 |
| 10/06/2019 | 1.83p | 1.83p | 1.81p | 1.83p | 1046 |
| 07/06/2019 | 1.83p | 1.83p | 1.80p | 1.83p | 505 |
| 06/06/2019 | 1.83p | 1.83p | 1.83p | 1.83p | 0 |
| 05/06/2019 | 1.83p | 1.83p | 1.83p | 1.83p | 0 |
| 04/06/2019 | 1.83p | 1.83p | 1.83p | 1.83p | 0 |
| 03/06/2019 | 1.83p | 1.83p | 1.80p | 1.83p | 5322 |
| 31/05/2019 | 1.83p | 1.83p | 1.83p | 1.83p | 0 |
| 30/05/2019 | 1.83p | 1.83p | 1.83p | 1.83p | 0 |
| 29/05/2019 | 1.83p | 1.83p | 1.80p | 1.83p | 7728 |
| 28/05/2019 | 1.85p | 1.85p | 1.75p | 1.83p | 84100 |
| 24/05/2019 | 1.90p | 1.92p | 1.80p | 1.85p | 208066 |
| 23/05/2019 | 1.95p | 1.95p | 1.90p | 1.90p | 100000 |
| 22/05/2019 | 1.60p | 2.20p | 1.60p | 1.95p | 2191582 |
| 21/05/2019 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 20/05/2019 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 17/05/2019 | 1.60p | 1.66p | 1.60p | 1.60p | 5000 |
| 16/05/2019 | 1.60p | 1.70p | 1.60p | 1.60p | 5045 |
| 15/05/2019 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 14/05/2019 | 1.60p | 1.70p | 1.60p | 1.60p | 30476 |
| 13/05/2019 | 1.60p | 1.63p | 1.60p | 1.60p | 150000 |
| 10/05/2019 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 09/05/2019 | 1.60p | 1.70p | 1.60p | 1.60p | 43529 |
| 08/05/2019 | 1.60p | 1.70p | 1.60p | 1.60p | 150000 |
| 07/05/2019 | 1.60p | 1.63p | 1.60p | 1.60p | 1000 |
| 03/05/2019 | 1.60p | 1.70p | 1.59p | 1.60p | 330044 |
| 02/05/2019 | 1.70p | 1.70p | 1.60p | 1.60p | 344013 |
| 01/05/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 30/04/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 29/04/2019 | 1.45p | 1.55p | 1.45p | 1.55p | 100000 |
| 26/04/2019 | 1.45p | 1.45p | 1.40p | 1.45p | 100000 |
| 25/04/2019 | 1.43p | 1.57p | 1.43p | 1.45p | 12557 |
| 24/04/2019 | 1.43p | 1.43p | 1.40p | 1.43p | 200 |
| 23/04/2019 | 1.43p | 1.53p | 1.40p | 1.43p | 6391 |
| 18/04/2019 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 17/04/2019 | 1.43p | 1.43p | 1.40p | 1.43p | 22500 |
| 16/04/2019 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 15/04/2019 | 1.43p | 1.53p | 1.43p | 1.43p | 6229 |
| 12/04/2019 | 1.60p | 1.60p | 1.40p | 1.43p | 337258 |
| 11/04/2019 | 1.60p | 1.62p | 1.60p | 1.60p | 867 |
| 10/04/2019 | 1.65p | 1.68p | 1.50p | 1.60p | 205930 |
| 09/04/2019 | 1.60p | 1.68p | 1.52p | 1.65p | 11370 |
| 08/04/2019 | 1.60p | 1.65p | 1.51p | 1.60p | 207585 |
| 05/04/2019 | 1.60p | 1.60p | 1.50p | 1.60p | 44627 |
| 04/04/2019 | 1.60p | 1.60p | 1.50p | 1.60p | 190000 |
| 03/04/2019 | 1.65p | 1.65p | 1.60p | 1.60p | 440969 |
| 02/04/2019 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 01/04/2019 | 1.65p | 1.65p | 1.60p | 1.65p | 45500 |
| 29/03/2019 | 1.65p | 1.65p | 1.55p | 1.65p | 40046 |
| 28/03/2019 | 1.65p | 1.65p | 1.60p | 1.65p | 40000 |
| 27/03/2019 | 1.65p | 1.65p | 1.60p | 1.65p | 40000 |
| 26/03/2019 | 1.65p | 1.65p | 1.60p | 1.65p | 40882 |
| 25/03/2019 | 1.65p | 1.68p | 1.61p | 1.65p | 72658 |
| 22/03/2019 | 1.65p | 1.68p | 1.65p | 1.65p | 6152 |
| 21/03/2019 | 1.70p | 1.70p | 1.60p | 1.65p | 131100 |
| 20/03/2019 | 1.75p | 1.78p | 1.70p | 1.70p | 17987 |
| 19/03/2019 | 1.80p | 1.80p | 1.70p | 1.75p | 230000 |
| 18/03/2019 | 1.95p | 1.95p | 1.80p | 1.80p | 150610 |
| 15/03/2019 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
| 14/03/2019 | 2.05p | 2.10p | 1.92p | 2.05p | 24938 |
| 13/03/2019 | 2.10p | 2.10p | 1.98p | 2.05p | 571000 |
| 12/03/2019 | 2.15p | 2.15p | 2.00p | 2.10p | 450000 |
| 11/03/2019 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 08/03/2019 | 2.15p | 2.19p | 2.15p | 2.15p | 18306 |
| 07/03/2019 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 06/03/2019 | 2.30p | 2.30p | 2.11p | 2.15p | 447550 |
| 05/03/2019 | 2.15p | 2.35p | 2.15p | 2.30p | 1077942 |
| 04/03/2019 | 2.15p | 2.20p | 2.15p | 2.15p | 251093 |
| 01/03/2019 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 28/02/2019 | 2.10p | 2.20p | 2.10p | 2.15p | 712970 |
| 27/02/2019 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 26/02/2019 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 25/02/2019 | 2.00p | 2.10p | 1.91p | 2.10p | 253861 |
| 22/02/2019 | 2.10p | 2.10p | 2.00p | 2.00p | 104425 |
| 21/02/2019 | 2.10p | 2.10p | 2.01p | 2.06p | 71778 |
| 20/02/2019 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 19/02/2019 | 2.10p | 2.20p | 2.07p | 2.10p | 598355 |
| 18/02/2019 | 2.05p | 2.10p | 2.04p | 2.10p | 409769 |
| 15/02/2019 | 1.90p | 2.00p | 1.90p | 1.90p | 291189 |
| 14/02/2019 | 1.90p | 1.92p | 1.90p | 1.90p | 40000 |
| 13/02/2019 | 1.90p | 1.93p | 1.83p | 1.90p | 648147 |
| 12/02/2019 | 1.90p | 1.94p | 1.82p | 1.90p | 562680 |
| 11/02/2019 | 1.90p | 1.96p | 1.81p | 1.90p | 239792 |
| 08/02/2019 | 1.90p | 1.96p | 1.90p | 1.90p | 140000 |
| 07/02/2019 | 1.90p | 1.96p | 1.90p | 1.90p | 40000 |
| 06/02/2019 | 1.90p | 1.96p | 1.90p | 1.90p | 40000 |
| 05/02/2019 | 1.90p | 1.96p | 1.80p | 1.90p | 293935 |
| 04/02/2019 | 1.90p | 1.96p | 1.82p | 1.90p | 147041 |
| 01/02/2019 | 1.90p | 1.96p | 1.90p | 1.90p | 40000 |
| 31/01/2019 | 1.90p | 1.97p | 1.80p | 1.90p | 277040 |
| 30/01/2019 | 1.90p | 2.00p | 1.80p | 1.90p | 758328 |
| 29/01/2019 | 1.90p | 1.96p | 1.90p | 1.90p | 310000 |
| 28/01/2019 | 1.90p | 1.90p | 1.82p | 1.90p | 59476 |
| 25/01/2019 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 24/01/2019 | 1.90p | 1.90p | 1.80p | 1.90p | 3220 |
| 23/01/2019 | 1.90p | 1.90p | 1.82p | 1.90p | 59533 |
| 22/01/2019 | 2.05p | 2.05p | 1.85p | 1.90p | 237051 |
| 21/01/2019 | 2.05p | 2.07p | 2.00p | 2.05p | 270325 |
| 18/01/2019 | 2.15p | 2.15p | 2.05p | 2.05p | 53116 |
| 17/01/2019 | 2.15p | 2.17p | 2.05p | 2.15p | 115293 |
| 16/01/2019 | 2.15p | 2.18p | 2.08p | 2.15p | 312062 |
| 15/01/2019 | 2.10p | 2.20p | 2.04p | 2.15p | 273354 |
| 14/01/2019 | 1.85p | 1.90p | 1.85p | 1.90p | 269086 |
| 11/01/2019 | 1.85p | 1.87p | 1.85p | 1.85p | 16998 |
| 10/01/2019 | 1.88p | 1.90p | 1.80p | 1.85p | 386046 |
| 09/01/2019 | 1.88p | 1.90p | 1.86p | 1.88p | 174968 |
| 08/01/2019 | 1.93p | 1.93p | 1.86p | 1.88p | 175000 |
| 07/01/2019 | 2.00p | 2.00p | 1.91p | 1.93p | 320000 |
| 04/01/2019 | 2.17p | 2.24p | 1.93p | 2.00p | 1042188 |
| 03/01/2019 | 2.10p | 2.45p | 2.04p | 2.17p | 2265801 |
| 02/01/2019 | 1.73p | 2.20p | 1.73p | 2.10p | 2230311 |
| 31/12/2018 | 1.45p | 1.84p | 1.45p | 1.73p | 2457953 |
| 28/12/2018 | 1.20p | 1.50p | 1.20p | 1.45p | 958937 |
| 27/12/2018 | 1.10p | 1.30p | 1.10p | 1.20p | 201157 |
| 24/12/2018 | 1.00p | 1.15p | 1.00p | 1.10p | 100000 |
| 21/12/2018 | 0.95p | 1.10p | 1.00p | 1.00p | 125256 |
| 20/12/2018 | 0.90p | 1.00p | 0.90p | 0.95p | 89800 |
| 19/12/2018 | 0.90p | 1.00p | 0.83p | 0.90p | 419615 |
| 18/12/2018 | 0.90p | 1.00p | 0.90p | 0.90p | 150602 |
| 17/12/2018 | 1.00p | 1.00p | 0.80p | 0.90p | 396052 |
| 14/12/2018 | 1.10p | 1.10p | 1.05p | 1.10p | 211 |
| 13/12/2018 | 1.10p | 1.10p | 1.05p | 1.10p | 44500 |
| 12/12/2018 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 11/12/2018 | 1.05p | 1.10p | 1.05p | 1.10p | 423648 |
| 10/12/2018 | 1.05p | 1.05p | 1.00p | 1.05p | 133602 |
| 07/12/2018 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 06/12/2018 | 1.23p | 1.23p | 0.95p | 1.05p | 495091 |
| 05/12/2018 | 1.23p | 1.23p | 1.11p | 1.23p | 350000 |
| 04/12/2018 | 1.23p | 1.25p | 1.23p | 1.23p | 1000 |
| 03/12/2018 | 1.25p | 1.30p | 1.20p | 1.23p | 509678 |
| 30/11/2018 | 1.25p | 1.25p | 1.22p | 1.25p | 1304 |
| 29/11/2018 | 1.25p | 1.25p | 1.22p | 1.25p | 19379 |
| 28/11/2018 | 1.25p | 1.28p | 1.25p | 1.25p | 100000 |
| 27/11/2018 | 1.25p | 1.25p | 1.22p | 1.25p | 24037 |
| 26/11/2018 | 1.25p | 1.25p | 1.21p | 1.25p | 31050 |
| 23/11/2018 | 1.25p | 1.25p | 1.21p | 1.25p | 2217 |
| 22/11/2018 | 1.23p | 1.25p | 1.20p | 1.25p | 1500000 |
| 21/11/2018 | 1.25p | 1.25p | 1.20p | 1.25p | 1020000 |
| 20/11/2018 | 1.45p | 1.45p | 1.30p | 1.33p | 250000 |
| 19/11/2018 | 1.45p | 1.45p | 1.42p | 1.45p | 4500 |
| 16/11/2018 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 15/11/2018 | 1.45p | 1.45p | 1.45p | 1.45p | 500000 |
| 14/11/2018 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 13/11/2018 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 12/11/2018 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 09/11/2018 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 08/11/2018 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 07/11/2018 | 1.45p | 1.46p | 1.42p | 1.45p | 332634 |
| 06/11/2018 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 05/11/2018 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 02/11/2018 | 1.45p | 1.60p | 1.45p | 1.45p | 315500 |
| 01/11/2018 | 1.45p | 1.45p | 1.40p | 1.45p | 112100 |
| 31/10/2018 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 30/10/2018 | 1.45p | 1.45p | 1.41p | 1.45p | 15322 |
| 29/10/2018 | 1.45p | 1.45p | 1.40p | 1.45p | 187000 |
| 26/10/2018 | 1.45p | 1.50p | 1.44p | 1.45p | 638522 |
| 25/10/2018 | 1.45p | 1.45p | 1.41p | 1.45p | 48294 |
| 24/10/2018 | 1.40p | 1.45p | 1.40p | 1.45p | 695000 |
| 23/10/2018 | 1.35p | 1.40p | 1.35p | 1.40p | 350000 |
| 22/10/2018 | 1.35p | 1.35p | 1.34p | 1.35p | 96089 |
| 19/10/2018 | 1.35p | 1.35p | 1.31p | 1.35p | 295000 |
| 18/10/2018 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 17/10/2018 | 1.35p | 1.35p | 1.30p | 1.35p | 310345 |
| 16/10/2018 | 1.35p | 1.40p | 1.35p | 1.40p | 33850 |
| 15/10/2018 | 1.35p | 1.35p | 1.30p | 1.35p | 564900 |
| 12/10/2018 | 1.35p | 1.35p | 1.30p | 1.35p | 232500 |
| 11/10/2018 | 1.35p | 1.35p | 1.30p | 1.35p | 364230 |
| 10/10/2018 | 1.35p | 1.35p | 1.30p | 1.35p | 528273 |
| 09/10/2018 | 1.35p | 1.35p | 1.30p | 1.35p | 3723 |
| 08/10/2018 | 1.35p | 1.35p | 1.30p | 1.35p | 70000 |
| 05/10/2018 | 1.35p | 1.35p | 1.32p | 1.35p | 21821 |
*Close Price adjusted for both dividends and splits