1. Share Prices

  2. Goldstone Resources Limited (GRL)

0.60p+0.03 (+4.35%)13 Jun 2025, 16:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Goldstone Resources Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jun 13, 20250.57p0.60p0.56p0.60p2,860,527
Jun 12, 20250.57p0.60p0.56p0.57p524,553
Jun 11, 20250.57p0.60p0.57p0.57p1,755,843
Jun 10, 20250.60p0.60p0.56p0.57p2,936,605
Jun 9, 20250.60p0.62p0.57p0.60p5,617,841
Jun 6, 20250.60p0.65p0.57p0.60p8,826,130
Jun 5, 20250.60p0.65p0.56p0.60p14,547,472
Jun 4, 20250.57p0.64p0.46p0.60p46,771,506
Jun 3, 20250.65p0.67p0.57p0.57p9,478,921
Jun 2, 20250.68p0.69p0.60p0.65p24,416,640
May 30, 20250.78p0.79p0.64p0.68p19,295,216
May 29, 20250.82p0.89p0.76p0.78p28,798,077
May 28, 20250.88p0.85p0.80p0.82p7,372,998
May 27, 20250.88p0.90p0.85p0.88p1,926,971
May 23, 20250.88p0.90p0.87p0.90p2,670,602
May 22, 20250.90p0.92p0.87p0.88p2,050,021
May 21, 20250.90p0.93p0.87p0.90p4,784,440
May 20, 20250.88p0.93p0.85p0.90p834,430
May 19, 20250.90p1.00p0.85p0.90p12,534,973
May 16, 20250.93p0.95p0.85p0.90p4,787,860
May 15, 20250.95p0.95p0.90p0.93p2,684,343
May 14, 20250.95p0.95p0.90p0.95p1,915,115
May 13, 20250.95p0.95p0.91p0.95p1,279,983
May 12, 20251.00p1.03p0.86p0.95p13,918,236
May 9, 20251.00p1.04p0.97p1.00p3,279,092
May 8, 20251.05p1.06p0.97p1.00p9,258,848
May 7, 20251.00p1.13p0.98p1.05p8,397,564
May 6, 20250.95p1.04p0.95p1.00p2,688,252
May 2, 20250.95p0.99p0.94p0.95p2,471,882
May 1, 20251.00p0.99p0.87p0.95p13,358,927
Apr 30, 20251.00p1.04p0.97p1.00p263,205
Apr 29, 20251.02p1.03p0.97p1.00p1,681,320
Apr 28, 20251.05p1.10p1.00p1.02p2,682,478
Apr 25, 20251.01p1.08p1.00p1.05p3,923,556
Apr 24, 20251.02p1.10p0.97p1.01p9,193,815
Apr 23, 20251.15p1.12p1.00p1.05p11,641,665
Apr 22, 20251.18p1.30p1.11p1.20p5,023,100
Apr 17, 20251.23p1.27p1.11p1.15p5,740,355
Apr 16, 20251.25p1.40p1.05p1.23p22,162,041
Apr 15, 20251.18p1.35p1.14p1.25p8,005,661
Apr 14, 20251.18p1.22p1.11p1.18p2,441,599
Apr 11, 20251.10p1.24p1.11p1.18p12,046,587
Apr 10, 20251.05p1.15p1.01p1.10p9,614,697
Apr 9, 20251.10p1.12p1.05p1.05p1,181,974
Apr 8, 20251.05p1.15p1.05p1.10p6,240,980
Apr 7, 20251.10p1.15p1.05p1.05p6,797,534
Apr 4, 20251.00p1.20p1.00p1.10p22,375,488
Apr 3, 20250.93p1.05p0.92p1.00p5,446,937
Apr 2, 20250.92p1.00p0.92p0.93p5,605,201
Apr 1, 20250.97p1.01p0.90p0.92p16,983,080
123456
Showing 1 to 50 of 251

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
12 Jun 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC163.005.16
Goodwin PLC7,820.005.11
Harbour Energy PLC208.004.84
Hochschild Mining PLC258.204.28
Harworth Group PLC176.003.53
Sdcl Efficiency Income Trust PLC49.103.37

Fallers

CompanyPrice% Chg
Wizz Air Holdings PLC1,118.00-5.65
Energean PLC817.00-5.06
Icg Enterprise Trust PLC1,344.00-4.27
Crest Nicholson Holdings PLC188.60-4.22
Just Group PLC138.00-3.90
Oxford Instruments PLC1,800.00-3.85
Risers/fallers data from previous trading day.