7.17p+0.42 (+6.28%)14 Jul 2025, 14:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Georgina Energy PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 11, 20256.50p8.00p6.00p6.75p2,067,198
Jul 10, 20256.00p7.00p5.50p6.50p917,761
Jul 9, 20256.00p6.64p5.50p5.75p647,983
Jul 8, 20256.00p6.40p5.65p6.40p404,915
Jul 7, 20258.00p8.30p5.05p6.00p5,523,917
Jul 4, 20256.50p9.00p7.00p8.25p484,421
May 30, 20257.75p8.00p5.50p7.48p4,222,838
May 29, 20258.50p10.00p7.50p7.75p3,765,699
May 28, 20258.00p8.95p8.00p8.50p330,358
May 27, 20258.00p8.47p7.55p8.00p357,791
May 23, 20258.25p8.50p7.50p8.00p387,107
May 22, 20258.50p8.50p8.01p8.25p519,545
May 21, 20258.25p9.00p8.05p8.50p655,831
May 20, 20259.00p9.00p8.00p8.25p2,039,715
May 19, 20259.88p10.14p8.00p9.00p2,760,950
May 16, 202510.25p10.40p9.57p9.88p510,610
May 15, 202510.00p10.45p9.50p10.25p538,067
May 14, 202510.50p10.75p9.55p10.00p428,549
May 13, 202510.25p10.75p9.67p10.50p1,337,223
May 12, 202510.38p10.69p9.54p10.25p1,037,539
May 9, 202510.38p10.71p10.04p10.38p345,882
May 8, 202511.25p11.55p10.04p10.38p1,112,384
May 7, 202510.75p11.00p9.68p10.38p769,081
May 6, 20259.88p10.97p9.72p10.75p1,022,150
May 2, 202510.75p10.80p9.50p9.50p1,086,997
May 1, 202510.75p11.00p10.50p10.75p184,062
Apr 30, 202510.50p11.00p10.37p10.75p326,315
Apr 29, 202510.88p10.99p10.04p10.38p752,118
Apr 28, 202510.88p11.50p10.17p10.88p2,163,925
Apr 25, 202510.88p11.50p10.50p10.88p541,174
Apr 24, 202510.25p11.33p10.12p10.88p1,686,820
Apr 23, 202510.13p10.50p9.50p10.25p1,008,027
Apr 22, 20259.75p10.50p9.50p10.13p821,193
Apr 17, 20259.75p10.00p9.01p10.00p1,191,547
Apr 16, 202510.13p10.25p9.51p9.75p1,110,955
Apr 15, 202510.25p10.47p9.67p10.13p1,088,149
Apr 14, 202510.88p10.95p9.55p10.50p2,968,288
Apr 11, 202510.75p11.00p10.00p10.88p1,556,230
Apr 10, 20259.75p11.00p9.50p11.00p1,916,319
Apr 9, 20259.75p10.00p9.00p9.75p1,024,000
Apr 8, 20258.00p10.00p7.50p9.75p3,444,501
Apr 7, 20257.00p8.38p6.60p8.00p2,482,892
Apr 4, 20257.65p7.80p6.50p7.00p1,109,242
Apr 3, 20257.75p8.00p7.21p7.65p854,580
Apr 2, 20258.00p8.14p7.50p7.75p355,190
Apr 1, 20258.25p8.50p7.82p8.00p660,647
Mar 31, 20257.63p8.70p7.50p8.25p1,309,961
Mar 28, 20258.25p8.50p7.23p7.63p1,219,980
Mar 27, 20258.25p8.50p8.00p8.25p584,624
Mar 26, 20258.13p9.50p8.00p8.25p3,925,443
Showing 1 to 50 of 217
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00