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
27/03/2013 20.50p 20.50p 19.00p 20.00p 34896
26/03/2013 20.25p 20.50p 20.00p 20.50p 28388
25/03/2013 20.00p 20.50p 19.50p 20.25p 117739
22/03/2013 20.25p 20.30p 19.50p 20.00p 38445
21/03/2013 19.50p 21.10p 19.50p 20.25p 116165
20/03/2013 19.25p 19.80p 19.25p 19.50p 59554
19/03/2013 19.25p 20.00p 18.50p 19.25p 99008
18/03/2013 19.50p 19.50p 18.00p 19.25p 121181
15/03/2013 19.75p 19.75p 18.70p 19.50p 22800
14/03/2013 18.25p 20.50p 18.25p 19.75p 164480
13/03/2013 19.00p 19.05p 18.00p 18.25p 138312
12/03/2013 19.50p 19.78p 19.00p 19.00p 59969
11/03/2013 19.00p 21.00p 18.96p 19.50p 169848
08/03/2013 19.00p 19.00p 18.00p 19.00p 89117
07/03/2013 19.50p 19.50p 18.00p 19.00p 83543
06/03/2013 20.50p 20.50p 19.00p 19.50p 83007
05/03/2013 20.50p 20.50p 20.00p 20.50p 12439
04/03/2013 20.50p 20.90p 20.00p 20.50p 26958
01/03/2013 20.50p 20.50p 20.00p 20.50p 9513
28/02/2013 23.75p 23.75p 19.90p 20.50p 221165
27/02/2013 22.25p 22.25p 21.50p 22.00p 12286
26/02/2013 22.25p 22.25p 22.10p 22.25p 10000
25/02/2013 22.50p 22.50p 22.00p 22.25p 26335
22/02/2013 22.75p 22.75p 21.00p 22.50p 159283
21/02/2013 24.00p 24.00p 21.50p 22.75p 117219
20/02/2013 24.00p 24.00p 23.00p 24.00p 12782
19/02/2013 24.50p 24.50p 22.60p 24.00p 92953
18/02/2013 25.50p 25.60p 24.10p 24.50p 32439
15/02/2013 25.50p 25.65p 25.00p 25.50p 10000
14/02/2013 25.50p 25.50p 25.05p 25.50p 21303
13/02/2013 26.50p 26.50p 25.00p 25.25p 114657
12/02/2013 26.50p 26.50p 25.50p 26.50p 23925
11/02/2013 26.50p 26.50p 25.50p 26.50p 37191
08/02/2013 26.50p 26.75p 25.50p 26.50p 132917
07/02/2013 26.50p 26.50p 25.50p 26.50p 111324
06/02/2013 27.25p 27.25p 25.25p 26.50p 82950
05/02/2013 27.50p 27.50p 27.00p 27.25p 32987
04/02/2013 27.00p 27.90p 27.00p 27.50p 79416
01/02/2013 27.00p 27.50p 26.00p 27.00p 153482
31/01/2013 26.75p 27.00p 26.00p 27.00p 107000
30/01/2013 27.50p 27.70p 25.00p 26.75p 93074
29/01/2013 27.75p 27.75p 27.50p 27.50p 16913
28/01/2013 27.75p 28.00p 27.50p 27.75p 36850
25/01/2013 28.00p 28.00p 27.60p 27.75p 31194
24/01/2013 28.00p 28.00p 28.00p 28.00p 835
23/01/2013 28.00p 28.00p 27.50p 28.00p 12112
22/01/2013 28.00p 28.50p 27.00p 28.00p 69893
21/01/2013 29.25p 29.40p 27.90p 28.00p 30034
18/01/2013 29.25p 29.45p 29.00p 29.25p 10240
17/01/2013 31.75p 31.75p 29.00p 29.25p 96804
16/01/2013 28.00p 32.05p 28.00p 31.75p 123523
15/01/2013 28.00p 28.30p 27.80p 28.00p 112570
14/01/2013 28.00p 28.30p 27.70p 28.00p 68477
11/01/2013 27.50p 27.80p 26.70p 27.50p 26873
10/01/2013 27.50p 28.00p 27.25p 27.50p 7934
09/01/2013 27.75p 28.30p 27.00p 27.50p 87000
08/01/2013 27.75p 28.08p 27.20p 27.75p 54116
07/01/2013 28.00p 28.45p 27.45p 27.75p 54792
04/01/2013 28.00p 28.60p 27.50p 28.00p 6374
03/01/2013 28.00p 28.60p 28.00p 28.00p 0
02/01/2013 28.00p 28.60p 28.00p 28.00p 32450
31/12/2012 28.00p 28.10p 27.20p 28.00p 11664
28/12/2012 28.50p 28.50p 27.00p 28.00p 35594
27/12/2012 28.75p 28.75p 27.50p 28.50p 6826
24/12/2012 28.75p 28.75p 27.70p 28.75p 48871
21/12/2012 28.50p 28.75p 27.50p 28.75p 112351
20/12/2012 29.00p 29.00p 27.70p 28.75p 107337
19/12/2012 28.75p 29.50p 28.20p 29.00p 25727
18/12/2012 28.00p 30.00p 27.00p 28.75p 386337
17/12/2012 26.25p 26.50p 25.55p 26.25p 155702
14/12/2012 26.25p 26.30p 25.50p 26.25p 36352
13/12/2012 26.25p 26.25p 25.65p 26.25p 37177
12/12/2012 25.25p 26.40p 25.20p 26.25p 151346
11/12/2012 25.25p 25.50p 25.20p 25.25p 17098
10/12/2012 28.25p 28.25p 25.00p 25.25p 198688
07/12/2012 27.00p 30.00p 27.00p 28.25p 133719
06/12/2012 26.75p 27.00p 26.63p 27.00p 6394
05/12/2012 25.50p 26.95p 25.00p 26.75p 139609
04/12/2012 25.50p 25.50p 25.00p 25.50p 23300
03/12/2012 25.50p 25.50p 25.00p 25.50p 6902
30/11/2012 26.25p 26.30p 25.00p 25.50p 66497
29/11/2012 27.25p 27.25p 26.00p 26.25p 12378
28/11/2012 26.75p 26.75p 26.00p 26.75p 9313
27/11/2012 28.75p 28.75p 26.00p 26.75p 94231
26/11/2012 28.75p 28.75p 27.50p 28.75p 17463
23/11/2012 29.25p 29.40p 27.00p 28.75p 98718
22/11/2012 29.00p 31.00p 27.70p 29.25p 55641
21/11/2012 28.00p 28.70p 27.20p 28.00p 46988
20/11/2012 28.00p 28.50p 28.00p 28.00p 47000
19/11/2012 28.00p 28.70p 27.31p 28.00p 32414
16/11/2012 27.50p 28.30p 27.20p 28.00p 85230
15/11/2012 27.50p 27.50p 26.50p 27.50p 12250
14/11/2012 27.50p 27.50p 26.72p 27.50p 28437
13/11/2012 28.75p 28.80p 25.20p 27.50p 239311
12/11/2012 29.25p 29.25p 27.30p 28.25p 257859
09/11/2012 29.00p 29.50p 28.50p 29.25p 29836
08/11/2012 29.25p 29.50p 28.50p 29.25p 7959
07/11/2012 30.25p 30.25p 28.05p 29.25p 67657
06/11/2012 30.50p 30.50p 29.50p 30.25p 27504
05/11/2012 30.50p 30.50p 30.00p 30.50p 3970
02/11/2012 31.00p 31.00p 29.00p 30.50p 135800
01/11/2012 32.25p 32.25p 31.00p 31.50p 38038
31/10/2012 32.00p 32.25p 31.00p 32.25p 91160
30/10/2012 32.25p 32.25p 30.00p 32.00p 169596
29/10/2012 32.25p 32.25p 31.60p 32.25p 22120
26/10/2012 33.00p 33.00p 32.00p 32.25p 71971
25/10/2012 34.25p 34.87p 32.50p 33.00p 180872
24/10/2012 32.50p 36.50p 32.50p 34.25p 128509
23/10/2012 32.00p 32.50p 31.72p 32.00p 94137
22/10/2012 32.00p 32.00p 31.55p 32.00p 34433
19/10/2012 33.75p 33.75p 31.58p 32.00p 33123
18/10/2012 33.75p 33.75p 32.18p 33.75p 739
17/10/2012 33.25p 33.80p 32.02p 33.75p 12467
16/10/2012 31.25p 33.00p 31.00p 33.00p 209455
15/10/2012 32.00p 32.35p 30.75p 31.25p 41077
12/10/2012 32.00p 32.30p 31.50p 32.00p 24500
11/10/2012 32.25p 32.40p 31.50p 32.00p 110853
10/10/2012 32.75p 32.88p 32.00p 32.25p 29178
09/10/2012 33.50p 33.75p 32.50p 32.75p 35511
08/10/2012 33.50p 33.90p 33.50p 33.50p 2000
05/10/2012 35.00p 35.00p 33.00p 33.50p 66099
04/10/2012 36.00p 36.00p 34.00p 35.00p 17519
03/10/2012 36.00p 36.00p 35.00p 36.00p 10140
02/10/2012 36.00p 36.00p 35.00p 36.00p 6759
01/10/2012 36.00p 36.00p 35.50p 36.00p 6915
28/09/2012 36.25p 36.40p 35.00p 36.00p 17595
27/09/2012 36.00p 36.40p 35.70p 36.25p 17448
26/09/2012 36.50p 36.60p 35.50p 35.50p 40915
25/09/2012 36.50p 36.95p 36.10p 36.50p 30237
24/09/2012 38.50p 38.75p 36.70p 36.75p 120925
21/09/2012 39.50p 39.90p 38.00p 38.50p 99905
20/09/2012 41.00p 41.00p 39.25p 39.50p 60211
19/09/2012 40.00p 41.50p 40.00p 41.00p 36596
18/09/2012 41.25p 41.30p 38.00p 39.00p 107650
17/09/2012 38.50p 42.00p 37.30p 41.25p 409514
14/09/2012 34.75p 39.88p 34.75p 38.50p 240042
13/09/2012 34.25p 35.50p 34.25p 34.25p 0
12/09/2012 35.50p 35.50p 34.25p 34.25p 43281
11/09/2012 36.25p 36.25p 35.00p 35.50p 56376
10/09/2012 34.25p 37.20p 34.25p 36.25p 274942
07/09/2012 33.50p 34.50p 33.50p 34.25p 72157
06/09/2012 33.75p 34.30p 33.16p 33.50p 117780
05/09/2012 31.25p 32.50p 30.50p 32.00p 18799
04/09/2012 33.75p 34.20p 31.20p 31.25p 145432
03/09/2012 34.75p 34.75p 33.20p 33.75p 61629
31/08/2012 34.75p 35.50p 34.45p 34.75p 0
30/08/2012 35.50p 35.50p 34.45p 34.75p 28363
29/08/2012 35.75p 35.75p 34.00p 34.50p 46404
28/08/2012 37.00p 37.00p 35.50p 36.00p 103736
24/08/2012 37.75p 38.37p 37.00p 37.00p 32119
23/08/2012 36.00p 39.72p 36.00p 37.75p 146620
22/08/2012 35.25p 36.20p 35.25p 36.00p 60141
21/08/2012 35.50p 35.80p 35.25p 35.25p 39000
20/08/2012 33.75p 36.50p 33.75p 35.50p 64763
17/08/2012 32.50p 34.00p 32.50p 33.75p 188550
16/08/2012 33.50p 33.50p 30.30p 32.25p 226296
15/08/2012 34.00p 34.00p 32.01p 33.50p 18116
14/08/2012 34.00p 34.00p 32.50p 34.00p 25000
13/08/2012 34.75p 34.75p 32.98p 34.00p 15000
10/08/2012 35.00p 35.00p 33.50p 34.75p 46249
09/08/2012 35.00p 35.00p 34.22p 35.00p 8311
08/08/2012 35.00p 36.00p 34.22p 35.00p 50628
07/08/2012 35.00p 35.00p 34.10p 35.00p 3790
06/08/2012 35.00p 35.00p 34.10p 35.00p 1369
03/08/2012 36.25p 36.25p 32.60p 35.25p 195388
02/08/2012 38.75p 38.75p 33.75p 36.25p 68500
01/08/2012 41.25p 41.50p 37.50p 38.75p 48136
31/07/2012 41.00p 41.00p 38.50p 39.25p 94119
30/07/2012 38.75p 42.00p 38.75p 41.00p 48736
27/07/2012 36.25p 40.95p 36.25p 38.75p 109689
26/07/2012 36.25p 37.00p 35.10p 36.25p 105000
25/07/2012 36.25p 36.25p 35.50p 36.25p 81057
24/07/2012 36.25p 36.25p 35.00p 36.25p 31272
23/07/2012 37.50p 37.50p 35.00p 36.25p 26175
20/07/2012 37.50p 37.50p 35.00p 37.50p 43577
19/07/2012 38.25p 38.25p 36.50p 37.50p 64900
18/07/2012 38.75p 38.75p 36.00p 38.25p 35302
17/07/2012 38.75p 38.75p 38.50p 38.75p 17000
16/07/2012 39.00p 39.00p 38.00p 38.75p 25057
13/07/2012 39.00p 39.00p 37.50p 39.00p 59592
12/07/2012 40.75p 40.75p 37.86p 39.00p 38303
11/07/2012 40.75p 40.75p 40.00p 40.75p 10000
10/07/2012 42.25p 42.25p 41.00p 41.25p 17240
09/07/2012 42.50p 42.50p 41.50p 42.25p 16483
06/07/2012 42.75p 42.75p 42.50p 42.50p 1475
05/07/2012 43.25p 43.25p 42.20p 42.75p 60000
04/07/2012 41.25p 43.50p 41.25p 43.25p 182242
03/07/2012 41.25p 42.30p 41.00p 41.25p 78768
02/07/2012 39.50p 41.60p 39.50p 40.75p 40100
29/06/2012 39.50p 42.91p 39.10p 39.50p 65260
28/06/2012 40.75p 41.00p 39.10p 39.50p 149543
27/06/2012 40.25p 41.15p 38.00p 40.75p 44151
26/06/2012 41.50p 41.50p 38.50p 40.25p 73912
25/06/2012 44.50p 45.10p 40.60p 41.50p 116364
22/06/2012 44.50p 45.95p 44.50p 44.50p 20500
21/06/2012 44.50p 46.00p 44.00p 44.50p 17802
20/06/2012 40.50p 47.00p 40.50p 44.50p 286669
19/06/2012 37.25p 42.76p 37.25p 40.50p 161711
18/06/2012 37.25p 37.25p 37.20p 37.25p 564
15/06/2012 37.25p 38.30p 37.00p 37.25p 4611

*Close Price adjusted for both dividends and splits