Shares Magazine
3.30p-0.20 (-5.71%)12 Dec 2025, 09:49
Georgina Energy PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 11, 2025 | 3.55p | 3.70p | 3.30p | 3.50p | 330,698 |
| Dec 10, 2025 | 3.60p | 3.80p | 3.40p | 3.55p | 356,457 |
| Dec 9, 2025 | 3.80p | 3.83p | 3.42p | 3.60p | 771,061 |
| Dec 8, 2025 | 3.75p | 3.89p | 3.51p | 3.75p | 973,138 |
| Dec 5, 2025 | 3.95p | 4.00p | 3.70p | 3.75p | 1,259,091 |
| Dec 4, 2025 | 3.85p | 4.00p | 3.77p | 3.85p | 614,083 |
| Dec 3, 2025 | 4.05p | 4.04p | 3.81p | 3.85p | 238,598 |
| Dec 2, 2025 | 4.10p | 4.20p | 3.90p | 4.10p | 158,895 |
| Dec 1, 2025 | 4.15p | 4.30p | 4.00p | 4.10p | 894,110 |
| Nov 28, 2025 | 4.15p | 4.30p | 4.00p | 4.20p | 641,939 |
| Nov 27, 2025 | 4.15p | 4.29p | 4.00p | 4.15p | 561,284 |
| Nov 26, 2025 | 4.20p | 4.29p | 4.00p | 4.15p | 846,180 |
| Nov 25, 2025 | 4.30p | 4.50p | 4.01p | 4.20p | 768,795 |
| Nov 24, 2025 | 4.35p | 4.42p | 4.10p | 4.30p | 221,243 |
| Nov 21, 2025 | 4.35p | 4.50p | 4.10p | 4.35p | 880,382 |
| Nov 20, 2025 | 4.20p | 4.80p | 4.00p | 4.35p | 3,925,807 |
| Nov 19, 2025 | 4.05p | 4.03p | 3.92p | 4.05p | 509,053 |
| Nov 18, 2025 | 4.00p | 4.10p | 3.92p | 4.05p | 746,788 |
| Nov 17, 2025 | 4.10p | 4.20p | 4.00p | 4.10p | 719,351 |
| Nov 14, 2025 | 4.10p | 4.20p | 4.00p | 4.20p | 1,132,005 |
| Nov 13, 2025 | 4.60p | 4.69p | 4.08p | 4.10p | 3,242,339 |
| Nov 12, 2025 | 4.85p | 4.90p | 4.50p | 4.69p | 1,937,007 |
| Nov 11, 2025 | 5.35p | 6.00p | 4.77p | 4.80p | 4,840,522 |
| Nov 10, 2025 | 5.55p | 5.80p | 5.08p | 5.35p | 2,246,623 |
| Nov 7, 2025 | 5.00p | 6.80p | 4.92p | 5.55p | 10,630,021 |
| Nov 6, 2025 | 4.95p | 5.10p | 4.92p | 5.00p | 655,045 |
| Nov 5, 2025 | 5.05p | 5.05p | 4.90p | 4.95p | 960,315 |
| Nov 4, 2025 | 5.05p | 5.20p | 4.79p | 5.05p | 5,103,922 |
| Nov 3, 2025 | 5.10p | 5.20p | 4.95p | 5.05p | 1,076,139 |
| Oct 31, 2025 | 5.60p | 5.79p | 5.00p | 5.10p | 3,276,640 |
| Oct 30, 2025 | 5.00p | 7.00p | 5.00p | 5.72p | 28,441,387 |
| Oct 29, 2025 | 4.95p | 5.10p | 4.90p | 5.00p | 1,630,760 |
| Oct 28, 2025 | 5.00p | 5.08p | 4.70p | 4.95p | 2,063,738 |
| Oct 27, 2025 | 5.00p | 5.20p | 4.74p | 5.00p | 3,500,798 |
| Oct 24, 2025 | 4.95p | 5.18p | 4.81p | 5.00p | 3,609,330 |
| Oct 23, 2025 | 4.85p | 5.10p | 4.70p | 4.95p | 3,053,528 |
| Oct 22, 2025 | 4.75p | 7.00p | 4.70p | 5.00p | 28,880,838 |
| Oct 21, 2025 | 4.80p | 4.80p | 4.70p | 4.75p | 765,006 |
| Oct 20, 2025 | 4.80p | 4.85p | 4.70p | 4.80p | 66,833 |
| Oct 17, 2025 | 4.90p | 5.00p | 4.70p | 4.80p | 269,219 |
| Oct 16, 2025 | 4.90p | 5.00p | 4.72p | 4.90p | 356,589 |
| Oct 15, 2025 | 4.90p | 5.00p | 4.80p | 4.90p | 311,588 |
| Oct 14, 2025 | 4.90p | 5.00p | 4.70p | 4.90p | 715,332 |
| Oct 13, 2025 | 5.00p | 4.98p | 4.77p | 4.90p | 891,831 |
| Oct 10, 2025 | 4.75p | 5.14p | 4.70p | 5.00p | 5,217,636 |
| Oct 9, 2025 | 4.85p | 4.90p | 4.70p | 4.75p | 67,068 |
| Oct 8, 2025 | 4.85p | 4.87p | 4.80p | 4.85p | 34,413 |
| Oct 7, 2025 | 4.85p | 4.88p | 4.81p | 4.85p | 181,263 |
| Oct 6, 2025 | 4.88p | 4.87p | 4.81p | 4.85p | 611,620 |
| Oct 3, 2025 | 4.92p | 0.00p | 0.00p | 4.92p | 0 |
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 |
|---|---|---|
| Hochschild Mining PLC | 478.94 | 7.82 |
| Fresnillo PLC | 2,995.00 | 4.79 |
| Harbour Energy PLC | 208.40 | 4.62 |
| Ocado Group PLC | 227.90 | 3.50 |
| Endeavour Mining PLC | 3,640.00 | 2.71 |
| Ashtead Group PLC | 5,144.00 | 2.67 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Vietnam Enterprise Investments Limited | 735.00 | -2.39 |
| Currys PLC | 127.31 | -2.07 |
| Rank Group PLC | 108.20 | -1.99 |
| The Magnum Ice Cream Company N.V. | 1,164.72 | -1.81 |
| Genus PLC | 2,520.00 | -1.56 |
| Greggs PLC | 1,639.00 | -1.15 |