UK Markets close in 3 hrs 10 mins

Goldstone Resources Limited (GRL.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
13.00-0.13 (-0.95%)
As of 4:17PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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
03 Sept 202112.4812.4411.8512.3012.301,467,788
02 Sept 202113.3813.3012.2512.4812.481,750,412
01 Sept 202113.6013.5213.2713.3813.38108,638
31 Aug 202113.7013.7813.5213.6013.60280,499
27 Aug 202113.7013.7913.6013.7013.70687,278
26 Aug 202113.4813.9513.3613.9513.951,076,771
25 Aug 202113.4813.6813.3513.4813.48300,550
24 Aug 202113.4813.6313.4513.4813.4882,417
23 Aug 202113.4813.6013.2713.4813.48769,093
20 Aug 202113.6013.5913.3013.4813.48367,374
19 Aug 202113.6513.7413.5013.6013.60717,464
18 Aug 202113.8814.0713.5013.6513.65491,270
17 Aug 202113.8814.9013.5613.8813.881,401,273
16 Aug 202113.8814.2113.7413.8813.88615,006
13 Aug 202113.3814.2513.5014.0014.00694,887
12 Aug 202113.1513.5012.8313.3813.38521,455
11 Aug 202112.9013.0012.8013.1513.15106,918
10 Aug 202113.2513.2212.9112.9012.9092,410
09 Aug 202113.7513.6912.8513.3013.301,363,461
06 Aug 202113.7513.9513.5713.7513.75171,305
05 Aug 202113.7513.9513.6313.7513.75391,694
04 Aug 202113.7513.9513.5013.7513.75543,975
03 Aug 202113.7514.0013.7513.7513.75152,552
02 Aug 202114.2514.3013.7813.7513.75226,321
30 Jul 202114.2514.3014.0714.2514.25781,149
29 Jul 202114.0014.4014.0514.2514.251,152,255
28 Jul 202113.2514.4513.4514.0014.00769,508
27 Jul 202112.2514.0012.2513.2513.251,053,805
26 Jul 202112.1012.5012.0512.2512.25159,408
23 Jul 202111.8512.4011.7012.1012.10669,524
22 Jul 202111.8511.8011.6511.8511.85799,556
21 Jul 202111.8811.8511.6511.8511.85344,194
20 Jul 202111.8811.8511.7511.8811.88298,386
19 Jul 202112.1511.9711.7511.8811.88390,788
16 Jul 202112.1512.0811.8712.1512.15541,643
15 Jul 202112.0012.1811.8512.1512.15414,458
14 Jul 202112.2012.2011.7612.0012.001,124,383
13 Jul 202112.4012.4912.0012.2012.20766,235
12 Jul 202111.2513.2011.4912.4012.401,673,680
09 Jul 202111.1011.4411.0011.2511.25499,612
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...