1. Share Prices

  2. Goldstone Resources Limited (GRL)

0.50p+0.05 (+11.11%)11 Sep 2025, 08:52
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
Sep 10, 20250.45p0.50p0.43p0.45p1,363,892
Sep 9, 20250.42p0.50p0.41p0.45p1,087,674
Sep 8, 20250.42p0.45p0.42p0.42p2,157,051
Sep 5, 20250.35p0.45p0.37p0.42p7,824,749
Sep 4, 20250.38p0.40p0.36p0.35p3,321,530
Sep 3, 20250.38p0.40p0.36p0.38p277,483
Sep 2, 20250.40p0.45p0.35p0.38p7,309,740
Sep 1, 20250.40p0.45p0.39p0.40p1,090,261
Aug 29, 20250.40p0.45p0.38p0.40p566,254
Aug 28, 20250.41p0.45p0.37p0.40p1,936,922
Aug 27, 20250.42p0.45p0.40p0.41p7,182,629
Aug 26, 20250.42p0.45p0.41p0.42p4,955,128
Aug 22, 20250.42p0.45p0.40p0.42p4,122,307
Aug 21, 20250.39p0.40p0.39p0.39p2,809,310
Aug 20, 20250.41p0.45p0.38p0.39p5,873,010
Aug 19, 20250.38p0.42p0.37p0.41p5,960,602
Aug 18, 20250.33p0.39p0.32p0.35p15,774,272
Aug 15, 20250.30p0.35p0.25p0.33p9,664,337
Aug 14, 20250.30p0.34p0.28p0.30p8,414,808
Aug 13, 20250.33p0.32p0.26p0.28p16,591,100
Aug 12, 20250.47p0.41p0.25p0.33p62,162,423
Aug 11, 20250.60p0.63p0.51p0.53p4,341,461
Aug 8, 20250.60p0.63p0.55p0.60p1,679,417
Aug 7, 20250.60p0.63p0.62p0.60p389,615
Aug 6, 20250.65p0.63p0.58p0.60p2,503,406
Aug 5, 20250.65p0.66p0.61p0.65p694,900
Aug 4, 20250.63p0.65p0.64p0.63p11,694
Aug 1, 20250.63p0.65p0.60p0.63p1,233,308
Jul 31, 20250.68p0.69p0.62p0.63p5,141,620
Jul 30, 20250.70p0.74p0.65p0.68p3,687,793
Jul 29, 20250.70p0.80p0.66p0.70p15,224,865
Jul 28, 20250.55p0.75p0.52p0.71p15,738,905
Jul 25, 20250.55p0.60p0.52p0.55p792,296
Jul 24, 20250.47p0.60p0.50p0.55p7,625,762
Jul 23, 20250.50p0.54p0.45p0.50p1,490,133
Jul 22, 20250.50p0.54p0.47p0.50p1,506,234
Jul 21, 20250.52p0.55p0.46p0.50p4,812,474
Jul 18, 20250.53p0.54p0.46p0.47p10,573,596
Jul 17, 20250.55p0.57p0.52p0.53p7,487,387
Jul 16, 20250.55p0.60p0.53p0.55p54,989
Jul 15, 20250.53p0.59p0.53p0.55p1,915,820
Jul 14, 20250.53p0.55p0.52p0.53p7,462,260
Jul 11, 20250.55p0.60p0.53p0.53p3,316,967
Jul 10, 20250.55p0.60p0.52p0.55p4,110,310
Jul 9, 20250.57p0.60p0.52p0.55p1,290,745
Jul 8, 20250.50p0.60p0.48p0.57p12,266,619
Jul 7, 20250.53p0.55p0.45p0.50p17,853,829
Jul 4, 20250.55p0.60p0.50p0.53p10,674,475
Jul 3, 20250.57p0.60p0.50p0.55p10,815,830
Jul 2, 20250.65p0.70p0.51p0.57p32,223,867
123456
Showing 1 to 50 of 253

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC284.009.23
Playtech PLC422.506.56
Avon Technologies PLC2,030.004.64
Bae Systems PLC1,903.753.92
Goodwin PLC10,737.973.25
Diversified Energy Company PLC1,208.003.25

Fallers

CompanyPrice% Chg
Chrysalis Investments Limited125.00-4.14
M&G PLC249.60-3.22
Ip Group PLC58.10-3.01
Baltic Classifieds Group PLC323.00-2.86
Sdcl Efficiency Income Trust PLC55.87-2.83
Hays PLC57.43-2.33