UK Markets close in 3 hrs 57 mins

Goldstone Resources Limited (GRL.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
9.33-0.07 (-0.72%)
As of 09:44AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Jan 20229.339.339.339.339.3363,708
25 Jan 20229.509.649.649.409.405,084
24 Jan 20229.639.789.409.509.502,759
21 Jan 20229.859.999.609.639.63507,140
20 Jan 20229.8510.109.719.859.85312,224
19 Jan 20229.759.959.509.859.85584,271
18 Jan 20229.759.959.579.759.75190,283
17 Jan 20229.7510.489.759.759.751,947,052
14 Jan 20229.759.909.659.759.7563,344
13 Jan 20229.6010.359.359.759.75973,348
12 Jan 20229.259.659.129.609.60771,842
11 Jan 20229.459.489.209.259.25435,950
10 Jan 20229.459.639.309.459.45401,347
07 Jan 20229.9510.209.309.459.45547,037
06 Jan 20229.959.859.709.959.95289,020
05 Jan 202210.029.959.619.959.95554,940
04 Jan 202211.5011.409.5410.0210.023,552,532
31 Dec 202111.6311.8011.2511.5011.5038,942
30 Dec 202111.6312.0011.3511.6311.63106,248
29 Dec 202111.2512.0011.3511.6511.65275,833
24 Dec 202110.2511.5010.5311.2511.25375,096
23 Dec 202110.8810.8610.0110.2510.25514,843
22 Dec 202110.8810.8910.5610.8810.88195,741
21 Dec 202111.2511.1010.7010.8810.88289,464
20 Dec 202111.3811.4811.1111.2511.25252,569
17 Dec 202111.1011.8511.2411.3811.38341,881
16 Dec 202110.6011.4010.5511.1011.10746,201
15 Dec 202111.1311.0010.5310.6010.60411,878
14 Dec 202111.2511.3511.0211.1311.13126,528
13 Dec 202111.2511.3911.1711.2511.25179,612
10 Dec 202111.5011.3511.1111.2511.25247,237
09 Dec 202111.5011.4011.1011.5011.5073,091
08 Dec 202111.6311.4011.0511.5011.50127,325
07 Dec 202111.6311.4511.2511.6311.63215,134
06 Dec 202111.5011.6511.2611.6311.63237,039
03 Dec 202111.5011.4911.1011.5011.50190,336
02 Dec 202112.1312.1211.1011.5011.50885,013
01 Dec 202112.6312.5011.3511.7511.751,714,780
30 Nov 202112.7513.9512.6512.6312.635,127,190
29 Nov 202112.8812.9812.0412.2512.25553,635
26 Nov 202111.8813.0011.7712.8812.881,742,539
25 Nov 202112.3812.5511.8912.1312.13810,322
24 Nov 202112.7512.7012.5012.3812.38714,502
23 Nov 202112.7513.1112.6012.7512.75635,357
22 Nov 202113.1313.1512.5512.7512.75871,929
19 Nov 202113.0013.2012.5513.1313.13944,771
18 Nov 202113.1313.0912.7513.0013.00924,194
17 Nov 202113.5013.2513.0013.1313.13280,408
16 Nov 202113.5013.3513.0113.5013.501,305,701
15 Nov 202113.3813.6013.0113.5013.50769,019
12 Nov 202113.8814.2513.5013.3813.38719,771
11 Nov 202112.2514.2512.4313.8813.882,451,631
10 Nov 202113.8814.0513.8314.0014.00422,594
09 Nov 202114.0014.1313.7713.8813.88659,412
08 Nov 202113.7514.1813.8014.0014.001,625,208
05 Nov 202114.0014.1313.7513.7513.751,111,149
04 Nov 202114.0014.1313.7514.0014.001,439,617
03 Nov 202113.1314.1913.0514.0014.002,439,118
02 Nov 202113.2513.5012.5013.1313.131,466,452
01 Nov 202111.0213.3410.8113.2513.251,820,031
29 Oct 202111.1311.0610.8111.0211.0278,490
28 Oct 202111.1311.1711.0511.1311.13154,894
27 Oct 202111.1311.1811.0611.1311.13138,103
26 Oct 202111.2511.2411.0511.1311.13346,134
25 Oct 202111.3511.5011.1511.2511.25369,237
22 Oct 202111.2511.5011.0511.3511.35476,842
21 Oct 202111.6511.6811.4411.6511.65219,215
20 Oct 202111.6011.8011.5011.6511.65227,490
19 Oct 202111.2512.3011.5011.6011.60857,785
18 Oct 202111.2511.5411.2111.2511.25271,902
15 Oct 202110.6311.5010.8011.2511.251,302,210
14 Oct 202110.6310.9010.4010.6310.63270,863
13 Oct 202110.7510.7910.0110.6310.63386,195
12 Oct 20219.7511.109.9910.7510.75722,358
11 Oct 20219.909.959.589.759.75646,530
08 Oct 202110.0210.189.809.909.90266,886
07 Oct 202110.2510.579.8010.0210.02890,907
06 Oct 202110.6310.4510.0010.0010.00647,460
05 Oct 202110.6310.7010.2510.6310.63521,214
04 Oct 202110.6310.7010.3210.6310.63123,276
01 Oct 202110.8810.9010.3610.6310.63541,523
30 Sept 202110.3810.8010.0010.5010.501,368,792
29 Sept 202110.3810.4210.2510.3810.38258,355
28 Sept 202110.7510.7010.0010.3810.38573,100
27 Sept 202111.1011.0011.0011.1011.1034,255
24 Sept 202111.1011.0911.0011.1011.10249,505
23 Sept 202110.9511.2010.6111.1011.101,213,418
22 Sept 202110.9511.1410.8110.9510.95199,898
21 Sept 202110.7511.4010.5010.9510.951,251,399
20 Sept 202110.0012.779.9010.7510.754,648,712
17 Sept 20218.7510.748.0110.0010.007,813,006
16 Sept 202111.5211.4911.1011.3511.35757,897
15 Sept 202111.3511.6011.3011.5211.52758,161
14 Sept 202111.6011.7011.2011.5011.501,408,409
13 Sept 202112.0012.0011.5611.5611.56826,559
10 Sept 202112.6312.5012.2012.3812.38404,843
09 Sept 202112.7512.8512.2712.6312.63443,756
08 Sept 202112.4512.9612.1112.7512.75207,371
07 Sept 202113.0012.9912.2012.6312.63523,029
06 Sept 202112.3013.1912.3213.0013.00733,247
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...