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 Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
- Buy Boku, Inc (DI) Reg S Cat 3/144A (BOKU) by Jefferies
- Buy Currys (CURY) by Berenberg
- Sector Perform Watches of Switzerland Group (WOSG) by RBC Capital
GoldStone Resources Ltd (GRL) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/05/2016 | 4.00p | 4.18p | 3.90p | 4.05p | 1120232 |
| 26/05/2016 | 4.10p | 4.10p | 3.96p | 4.00p | 348777 |
| 25/05/2016 | 4.28p | 4.28p | 4.05p | 4.10p | 259415 |
| 24/05/2016 | 4.30p | 4.33p | 4.15p | 4.28p | 734447 |
| 23/05/2016 | 3.83p | 4.22p | 3.81p | 4.18p | 1044098 |
| 20/05/2016 | 3.93p | 3.93p | 3.80p | 3.83p | 295512 |
| 19/05/2016 | 3.88p | 4.05p | 3.38p | 3.93p | 1199764 |
| 18/05/2016 | 4.00p | 4.00p | 3.75p | 3.83p | 695382 |
| 17/05/2016 | 4.13p | 4.15p | 4.00p | 4.00p | 336845 |
| 16/05/2016 | 3.98p | 4.27p | 3.98p | 4.13p | 835053 |
| 13/05/2016 | 3.90p | 4.14p | 3.90p | 3.98p | 384552 |
| 12/05/2016 | 4.28p | 4.28p | 3.83p | 3.90p | 762123 |
| 11/05/2016 | 4.28p | 4.36p | 4.02p | 4.05p | 692154 |
| 10/05/2016 | 4.23p | 4.45p | 3.99p | 4.08p | 1169201 |
| 09/05/2016 | 3.88p | 4.73p | 3.85p | 4.18p | 1618742 |
| 06/05/2016 | 4.53p | 4.53p | 3.88p | 3.88p | 667208 |
| 05/05/2016 | 4.38p | 5.00p | 4.38p | 4.53p | 2032511 |
| 04/05/2016 | 4.63p | 4.65p | 4.00p | 4.48p | 2578952 |
| 03/05/2016 | 3.03p | 4.57p | 3.00p | 3.88p | 4329916 |
| 29/04/2016 | 2.68p | 3.39p | 2.68p | 3.03p | 2667248 |
| 28/04/2016 | 1.65p | 2.88p | 1.65p | 2.68p | 4796320 |
| 27/04/2016 | 1.65p | 1.65p | 1.65p | 1.65p | 70000 |
| 26/04/2016 | 1.85p | 1.85p | 1.63p | 1.65p | 702476 |
| 25/04/2016 | 1.85p | 2.00p | 1.78p | 1.85p | 5900 |
| 22/04/2016 | 1.85p | 1.85p | 1.79p | 1.85p | 103416 |
| 21/04/2016 | 1.83p | 2.08p | 1.80p | 1.85p | 450638 |
| 20/04/2016 | 1.38p | 2.17p | 1.38p | 1.75p | 1415123 |
| 19/04/2016 | 1.38p | 1.50p | 1.38p | 1.38p | 10000 |
| 18/04/2016 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 15/04/2016 | 1.38p | 1.45p | 1.33p | 1.38p | 146772 |
| 14/04/2016 | 1.40p | 1.40p | 1.38p | 1.38p | 0 |
| 13/04/2016 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 12/04/2016 | 1.55p | 1.55p | 1.40p | 1.40p | 70313 |
| 11/04/2016 | 1.58p | 1.58p | 1.58p | 1.58p | 850 |
| 08/04/2016 | 1.63p | 1.63p | 1.58p | 1.58p | 190458 |
| 07/04/2016 | 1.40p | 2.35p | 1.40p | 1.63p | 2997095 |
| 06/04/2016 | 1.20p | 1.63p | 1.17p | 1.33p | 605167 |
| 05/04/2016 | 1.20p | 1.25p | 1.17p | 1.20p | 209369 |
| 04/04/2016 | 1.18p | 1.38p | 1.13p | 1.20p | 30441 |
| 01/04/2016 | 1.18p | 1.38p | 1.15p | 1.18p | 7500 |
| 31/03/2016 | 1.18p | 1.18p | 1.11p | 1.18p | 18000 |
| 30/03/2016 | 1.18p | 1.18p | 1.11p | 1.18p | 8000 |
| 29/03/2016 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 24/03/2016 | 1.20p | 1.25p | 1.11p | 1.18p | 207434 |
| 23/03/2016 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 22/03/2016 | 1.20p | 1.20p | 1.15p | 1.20p | 17299 |
| 21/03/2016 | 1.20p | 1.38p | 1.15p | 1.20p | 50039 |
| 18/03/2016 | 1.23p | 1.24p | 1.08p | 1.20p | 546030 |
| 17/03/2016 | 1.33p | 1.33p | 1.21p | 1.23p | 385034 |
| 16/03/2016 | 1.13p | 1.44p | 1.13p | 1.33p | 896059 |
| 15/03/2016 | 1.13p | 1.13p | 1.10p | 1.13p | 1500 |
| 14/03/2016 | 1.33p | 1.33p | 1.01p | 1.13p | 1049843 |
| 11/03/2016 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 10/03/2016 | 1.33p | 1.33p | 1.17p | 1.33p | 360000 |
| 09/03/2016 | 1.18p | 1.45p | 1.18p | 1.33p | 487802 |
| 08/03/2016 | 1.18p | 1.25p | 1.13p | 1.18p | 0 |
| 07/03/2016 | 1.33p | 1.33p | 1.18p | 1.18p | 50000 |
| 04/03/2016 | 1.20p | 1.33p | 1.20p | 1.33p | 150000 |
| 03/03/2016 | 1.20p | 1.25p | 1.13p | 1.20p | 0 |
| 02/03/2016 | 1.33p | 1.20p | 1.20p | 1.20p | 0 |
| 01/03/2016 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 29/02/2016 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 26/02/2016 | 1.20p | 1.20p | 1.15p | 1.20p | 17600 |
| 25/02/2016 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 24/02/2016 | 1.20p | 1.23p | 1.15p | 1.20p | 46163 |
| 23/02/2016 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 22/02/2016 | 1.20p | 1.23p | 1.15p | 1.20p | 13158 |
| 19/02/2016 | 1.33p | 1.33p | 1.17p | 1.20p | 64520 |
| 18/02/2016 | 1.18p | 1.33p | 1.15p | 1.33p | 165332 |
| 17/02/2016 | 1.18p | 1.18p | 0.88p | 1.18p | 0 |
| 16/02/2016 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 15/02/2016 | 1.18p | 1.18p | 1.15p | 1.18p | 800 |
| 12/02/2016 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 11/02/2016 | 1.18p | 1.18p | 1.15p | 1.18p | 10606 |
| 10/02/2016 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 09/02/2016 | 1.18p | 1.18p | 1.15p | 1.18p | 5000 |
| 08/02/2016 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 05/02/2016 | 1.20p | 1.20p | 0.88p | 1.20p | 0 |
| 04/02/2016 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 03/02/2016 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 02/02/2016 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 01/02/2016 | 1.33p | 1.33p | 1.15p | 1.20p | 213219 |
| 29/01/2016 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 28/01/2016 | 1.33p | 1.33p | 1.15p | 1.33p | 19000 |
| 27/01/2016 | 1.38p | 1.38p | 1.15p | 1.33p | 83401 |
| 26/01/2016 | 1.38p | 1.50p | 1.25p | 1.38p | 0 |
| 25/01/2016 | 1.38p | 1.50p | 1.25p | 1.38p | 15000 |
| 22/01/2016 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 21/01/2016 | 1.38p | 1.38p | 1.21p | 1.38p | 50000 |
| 20/01/2016 | 1.38p | 1.38p | 1.27p | 1.38p | 16451 |
| 19/01/2016 | 1.38p | 1.38p | 1.27p | 1.38p | 2500 |
| 18/01/2016 | 1.38p | 1.50p | 1.25p | 1.38p | 0 |
| 15/01/2016 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 14/01/2016 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 13/01/2016 | 1.38p | 1.38p | 1.26p | 1.38p | 10428 |
| 12/01/2016 | 1.38p | 1.50p | 1.25p | 1.38p | 6500 |
| 11/01/2016 | 1.38p | 1.38p | 1.26p | 1.38p | 13 |
| 08/01/2016 | 1.38p | 1.50p | 1.25p | 1.38p | 17711 |
| 07/01/2016 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 06/01/2016 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 05/01/2016 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 04/01/2016 | 1.38p | 1.38p | 1.25p | 1.38p | 20020 |
| 31/12/2015 | 1.38p | 1.38p | 1.26p | 1.38p | 2500 |
| 30/12/2015 | 1.38p | 1.38p | 1.25p | 1.38p | 90000 |
| 29/12/2015 | 1.38p | 1.38p | 1.26p | 1.38p | 75000 |
| 24/12/2015 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 23/12/2015 | 1.38p | 1.50p | 1.25p | 1.38p | 110721 |
| 22/12/2015 | 1.38p | 1.40p | 1.30p | 1.38p | 75000 |
| 21/12/2015 | 1.38p | 1.50p | 1.25p | 1.38p | 0 |
| 18/12/2015 | 1.38p | 1.38p | 1.26p | 1.38p | 103210 |
| 17/12/2015 | 1.13p | 1.50p | 1.13p | 1.38p | 152669 |
| 16/12/2015 | 1.38p | 1.38p | 1.13p | 1.13p | 8000 |
| 15/12/2015 | 1.38p | 1.38p | 1.26p | 1.38p | 25000 |
| 14/12/2015 | 1.38p | 1.42p | 1.38p | 1.38p | 502 |
| 11/12/2015 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 10/12/2015 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 09/12/2015 | 1.38p | 1.38p | 1.26p | 1.38p | 5405 |
| 08/12/2015 | 1.38p | 1.75p | 1.38p | 1.38p | 0 |
| 07/12/2015 | 1.38p | 1.75p | 1.38p | 1.38p | 0 |
| 04/12/2015 | 1.38p | 1.75p | 1.38p | 1.38p | 0 |
| 03/12/2015 | 1.38p | 1.38p | 1.33p | 1.38p | 90172 |
| 02/12/2015 | 1.63p | 1.63p | 1.33p | 1.38p | 182749 |
| 01/12/2015 | 1.13p | 1.75p | 1.12p | 1.63p | 956463 |
| 30/11/2015 | 1.25p | 1.25p | 1.10p | 1.13p | 641630 |
| 27/11/2015 | 1.25p | 1.25p | 1.15p | 1.25p | 54509 |
| 26/11/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 25/11/2015 | 1.25p | 1.25p | 1.15p | 1.25p | 78472 |
| 24/11/2015 | 1.38p | 1.38p | 1.14p | 1.25p | 722320 |
| 23/11/2015 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 20/11/2015 | 1.38p | 1.38p | 1.28p | 1.38p | 175 |
| 19/11/2015 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 18/11/2015 | 1.38p | 1.75p | 1.25p | 1.38p | 8504 |
| 17/11/2015 | 1.38p | 1.38p | 1.28p | 1.38p | 2788 |
| 16/11/2015 | 1.38p | 1.38p | 1.28p | 1.38p | 5500 |
| 13/11/2015 | 1.38p | 1.38p | 1.28p | 1.38p | 10000 |
| 12/11/2015 | 1.38p | 1.38p | 1.22p | 1.38p | 74509 |
| 11/11/2015 | 1.38p | 1.38p | 1.38p | 1.38p | 7309 |
| 10/11/2015 | 1.63p | 1.75p | 1.30p | 1.38p | 129934 |
| 09/11/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 06/11/2015 | 1.63p | 1.63p | 1.51p | 1.63p | 104500 |
| 05/11/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 04/11/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 03/11/2015 | 1.63p | 1.63p | 1.50p | 1.63p | 61500 |
| 02/11/2015 | 1.88p | 1.88p | 1.53p | 1.63p | 7737 |
| 30/10/2015 | 1.63p | 1.63p | 1.54p | 1.63p | 55000 |
| 29/10/2015 | 1.63p | 2.00p | 1.63p | 1.63p | 0 |
| 28/10/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 27/10/2015 | 1.63p | 1.63p | 1.57p | 1.63p | 6000 |
| 26/10/2015 | 1.63p | 1.63p | 1.58p | 1.63p | 100000 |
| 23/10/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 22/10/2015 | 1.63p | 1.63p | 1.60p | 1.63p | 18437 |
| 21/10/2015 | 1.63p | 2.00p | 1.58p | 1.63p | 9000 |
| 20/10/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 19/10/2015 | 1.63p | 1.64p | 1.63p | 1.63p | 35734 |
| 16/10/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 15/10/2015 | 1.63p | 1.63p | 1.57p | 1.63p | 2000 |
| 14/10/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 13/10/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 12/10/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 09/10/2015 | 1.63p | 1.65p | 1.63p | 1.63p | 60000 |
| 08/10/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 07/10/2015 | 1.63p | 1.65p | 1.63p | 1.63p | 6500 |
| 06/10/2015 | 1.63p | 2.00p | 1.63p | 1.63p | 12500 |
| 05/10/2015 | 1.63p | 1.73p | 1.63p | 1.63p | 25255 |
| 02/10/2015 | 1.88p | 1.88p | 1.63p | 1.63p | 411180 |
| 01/10/2015 | 1.88p | 2.12p | 1.75p | 1.88p | 85320 |
| 30/09/2015 | 2.25p | 2.25p | 1.70p | 1.88p | 243491 |
| 29/09/2015 | 2.50p | 2.50p | 2.25p | 2.50p | 0 |
| 28/09/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 25/09/2015 | 2.50p | 2.67p | 2.25p | 2.50p | 36508 |
| 24/09/2015 | 2.50p | 2.50p | 2.35p | 2.50p | 2870 |
| 23/09/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 22/09/2015 | 2.50p | 2.50p | 2.35p | 2.50p | 500 |
| 21/09/2015 | 2.50p | 2.50p | 2.35p | 2.50p | 1000 |
| 18/09/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 17/09/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 16/09/2015 | 2.50p | 2.66p | 2.50p | 2.50p | 37144 |
| 15/09/2015 | 2.50p | 2.67p | 2.50p | 2.50p | 59105 |
| 14/09/2015 | 2.50p | 2.67p | 2.35p | 2.50p | 20041 |
| 11/09/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 10/09/2015 | 2.50p | 2.70p | 2.35p | 2.50p | 27968 |
| 09/09/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 08/09/2015 | 2.50p | 2.50p | 2.25p | 2.50p | 0 |
| 07/09/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 04/09/2015 | 2.38p | 2.70p | 2.38p | 2.50p | 133941 |
| 03/09/2015 | 2.38p | 2.38p | 2.28p | 2.38p | 1000 |
| 02/09/2015 | 2.38p | 2.38p | 2.28p | 2.38p | 6500 |
| 01/09/2015 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 28/08/2015 | 2.38p | 2.50p | 2.38p | 2.38p | 15500 |
| 27/08/2015 | 2.38p | 2.50p | 2.38p | 2.38p | 3921 |
| 26/08/2015 | 2.38p | 2.38p | 2.28p | 2.38p | 36930 |
| 25/08/2015 | 2.38p | 2.38p | 2.38p | 2.38p | 6381 |
| 24/08/2015 | 2.38p | 2.50p | 2.38p | 2.38p | 10000 |
| 21/08/2015 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 20/08/2015 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 19/08/2015 | 2.38p | 2.38p | 2.00p | 2.38p | 0 |
| 18/08/2015 | 2.50p | 2.50p | 2.32p | 2.38p | 59193 |
| 17/08/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 14/08/2015 | 2.63p | 2.75p | 2.50p | 2.50p | 7740 |
| 13/08/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
*Close Price adjusted for both dividends and splits