Shares Magazine
1.20p+0.05 (+4.35%)22 Apr 2025, 16:35
Goldstone Resources Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 1.23p | 1.27p | 1.11p | 1.15p | 5,740,355 |
| Apr 16, 2025 | 1.25p | 1.40p | 1.05p | 1.23p | 22,162,041 |
| Apr 15, 2025 | 1.18p | 1.35p | 1.14p | 1.25p | 8,005,661 |
| Apr 14, 2025 | 1.18p | 1.22p | 1.11p | 1.18p | 2,441,599 |
| Apr 11, 2025 | 1.10p | 1.24p | 1.11p | 1.18p | 12,046,587 |
| Apr 10, 2025 | 1.05p | 1.15p | 1.01p | 1.10p | 9,614,697 |
| Apr 9, 2025 | 1.10p | 1.12p | 1.05p | 1.05p | 1,181,974 |
| Apr 8, 2025 | 1.05p | 1.15p | 1.05p | 1.10p | 6,240,980 |
| Apr 7, 2025 | 1.10p | 1.15p | 1.05p | 1.05p | 6,797,534 |
| Apr 4, 2025 | 1.00p | 1.20p | 1.00p | 1.10p | 22,375,488 |
| Apr 3, 2025 | 0.93p | 1.05p | 0.92p | 1.00p | 5,446,937 |
| Apr 2, 2025 | 0.92p | 1.00p | 0.92p | 0.93p | 5,605,201 |
| Apr 1, 2025 | 0.97p | 1.01p | 0.90p | 0.92p | 16,983,080 |
| Mar 31, 2025 | 1.00p | 1.10p | 0.90p | 0.97p | 22,822,759 |
| Mar 28, 2025 | 1.05p | 1.07p | 0.97p | 1.00p | 9,634,697 |
| Mar 27, 2025 | 1.10p | 1.15p | 1.02p | 1.05p | 1,684,919 |
| Mar 26, 2025 | 1.13p | 1.19p | 1.02p | 1.10p | 13,854,483 |
| Mar 25, 2025 | 1.00p | 1.09p | 0.98p | 1.05p | 7,731,612 |
| Mar 24, 2025 | 1.02p | 1.10p | 1.00p | 1.00p | 5,680,868 |
| Mar 21, 2025 | 1.15p | 1.14p | 1.00p | 1.02p | 11,539,969 |
| Mar 20, 2025 | 1.15p | 1.17p | 1.10p | 1.15p | 2,039,720 |
| Mar 19, 2025 | 1.20p | 1.25p | 1.14p | 1.15p | 1,340,732 |
| Mar 18, 2025 | 1.15p | 1.25p | 1.19p | 1.20p | 4,042,797 |
| Mar 17, 2025 | 1.27p | 1.35p | 1.15p | 1.18p | 8,029,802 |
| Mar 14, 2025 | 1.18p | 1.35p | 1.12p | 1.27p | 19,005,478 |
| Mar 13, 2025 | 1.15p | 1.17p | 1.06p | 1.18p | 9,394,192 |
| Mar 12, 2025 | 1.05p | 1.17p | 1.01p | 1.15p | 9,213,518 |
| Mar 11, 2025 | 1.10p | 1.12p | 1.01p | 1.05p | 4,136,771 |
| Mar 10, 2025 | 1.10p | 1.09p | 0.98p | 1.10p | 14,099,647 |
| Mar 7, 2025 | 1.02p | 1.15p | 1.02p | 1.10p | 6,526,094 |
| Mar 6, 2025 | 1.02p | 1.05p | 1.01p | 1.02p | 7,607,489 |
| Mar 5, 2025 | 1.02p | 1.12p | 0.98p | 1.02p | 8,478,104 |
| Mar 4, 2025 | 1.05p | 1.06p | 0.95p | 1.02p | 8,346,631 |
| Mar 3, 2025 | 1.13p | 1.11p | 0.97p | 1.05p | 15,552,019 |
| Feb 28, 2025 | 1.13p | 1.14p | 1.10p | 1.13p | 3,122,157 |
| Feb 27, 2025 | 1.18p | 1.15p | 1.13p | 1.13p | 811,244 |
| Feb 26, 2025 | 1.20p | 1.24p | 1.16p | 1.18p | 4,184,573 |
| Feb 25, 2025 | 1.25p | 1.25p | 1.14p | 1.20p | 6,136,294 |
| Feb 24, 2025 | 1.23p | 1.30p | 1.20p | 1.25p | 17,510,361 |
| Feb 21, 2025 | 1.35p | 1.48p | 1.22p | 1.23p | 23,633,536 |
| Feb 20, 2025 | 1.02p | 1.35p | 1.04p | 1.35p | 59,809,543 |
| Feb 19, 2025 | 1.02p | 1.05p | 1.01p | 1.02p | 1,329,729 |
| Feb 18, 2025 | 1.07p | 1.10p | 1.05p | 1.02p | 13,228,342 |
| Feb 17, 2025 | 1.07p | 1.10p | 1.00p | 1.07p | 16,770,172 |
| Feb 14, 2025 | 1.02p | 1.13p | 1.01p | 1.07p | 15,579,572 |
| Feb 13, 2025 | 1.07p | 1.07p | 1.02p | 1.02p | 2,341,890 |
| Feb 12, 2025 | 1.20p | 1.20p | 1.05p | 1.07p | 18,101,182 |
| Feb 11, 2025 | 1.18p | 1.20p | 1.16p | 1.18p | 857,270 |
| Feb 10, 2025 | 1.18p | 1.20p | 1.18p | 1.18p | 3,052,795 |
| Feb 7, 2025 | 1.18p | 1.20p | 1.17p | 1.18p | 1,006,243 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |