1. Share Prices

  2. Goldstone Resources Limited (GRL)

1.29p+0.04 (+3.12%)03 Jan 2025, 08:47
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
Jan 2, 20251.18p1.30p1.17p1.25p1,643,011
Dec 31, 20241.18p1.18p1.18p1.18p478,686
Dec 30, 20241.32p1.28p1.15p1.18p2,883,076
Dec 27, 20241.32p1.34p1.21p1.32p1,080,692
Dec 24, 20241.25p1.44p1.23p1.32p3,156,735
Dec 23, 20241.00p1.59p1.10p1.25p11,609,423
Dec 20, 20240.90p1.00p0.88p0.93p1,714,359
Dec 19, 20240.85p0.98p0.88p0.90p3,979,343
Dec 18, 20240.95p0.90p0.82p0.85p1,413,278
Dec 17, 20241.10p1.12p0.91p0.95p2,216,258
Dec 16, 20241.07p1.12p1.05p1.10p380,904
Dec 13, 20241.10p1.20p0.93p1.07p2,478,014
Dec 12, 20241.10p1.14p1.05p1.10p278,276
Dec 11, 20241.13p1.17p1.04p1.10p1,499,159
Dec 10, 20241.18p1.19p1.10p1.13p2,083,160
Dec 9, 20240.97p1.24p1.07p1.18p5,119,150
Dec 6, 20240.93p1.07p0.91p0.95p6,822,341
Dec 5, 20240.75p0.95p0.72p0.93p5,411,465
Dec 4, 20240.80p0.80p0.61p0.75p13,212,256
Dec 3, 20241.00p1.04p0.81p0.85p5,548,285
Dec 2, 20241.38p1.25p0.72p1.00p10,230,184
Nov 29, 20241.70p1.66p1.46p1.57p1,544,338
Nov 28, 20241.52p1.77p1.54p1.70p2,684,576
Nov 27, 20241.73p1.75p1.50p1.52p3,547,718
Nov 26, 20241.68p1.80p1.61p1.73p2,135,218
Nov 25, 20241.45p1.81p1.41p1.68p6,261,748
Nov 22, 20241.25p1.49p1.20p1.43p2,635,364
Nov 21, 20241.20p1.26p1.19p1.25p2,873,301
Nov 20, 20241.05p1.20p0.98p1.20p5,448,598
Nov 19, 20241.13p1.13p1.01p1.05p629,408
Nov 18, 20240.98p1.19p1.00p1.13p6,150,497
Nov 15, 20240.94p1.00p0.96p0.98p2,796,614
Nov 14, 20240.92p0.95p0.92p0.94p1,230,284
Nov 13, 20240.90p0.92p0.91p0.92p679,097
Nov 12, 20240.90p0.89p0.89p0.90p100,000
Nov 11, 20240.90p0.94p0.87p0.90p6,696,021
Nov 8, 20240.90p0.87p0.85p0.89p2,021,724
Nov 7, 20240.92p0.91p0.87p0.90p2,091,325
Nov 6, 20240.92p0.91p0.90p0.92p1,085,619
Nov 5, 20240.93p0.92p0.90p0.92p554,500
Nov 4, 20240.93p0.92p0.92p0.93p789,007
Nov 1, 20240.96p1.00p0.91p0.93p1,888,386
Oct 31, 20240.96p0.94p0.92p0.96p885,684
Oct 30, 20240.94p0.96p0.94p0.96p770,000
Oct 29, 20241.00p1.00p0.93p0.94p2,935,613
Oct 28, 20241.00p1.00p1.00p1.00p240,780
Oct 25, 20241.00p1.01p1.00p1.00p185,000
Oct 24, 20241.02p1.02p1.00p1.00p1,930,166
Oct 23, 20241.05p1.05p1.00p1.01p681,775
Oct 22, 20241.02p1.06p1.02p1.05p1,644,140
1234
Showing 1 to 50 of 153

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC325.003.11
Oxford Nanopore Technologies PLC132.503.19
Ao World PLC105.562.09
Rathbones Group PLC1,696.001.68
Plus500 LTD2,600.001.56
Airtel Africa PLC118.671.34