Shares Magazine
7.00p-0.98 (-12.81%)04 Apr 2025, 16:23
Georgina Energy PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 3, 2025 | 7.75p | 8.00p | 7.21p | 7.65p | 854,580 |
| Apr 2, 2025 | 8.00p | 8.14p | 7.50p | 7.75p | 355,190 |
| Apr 1, 2025 | 8.25p | 8.50p | 7.82p | 8.00p | 660,647 |
| Mar 31, 2025 | 7.63p | 8.70p | 7.50p | 8.25p | 1,309,961 |
| Mar 28, 2025 | 8.25p | 8.50p | 7.23p | 7.63p | 1,219,980 |
| Mar 27, 2025 | 8.25p | 8.50p | 8.00p | 8.25p | 584,624 |
| Mar 26, 2025 | 8.13p | 9.50p | 8.00p | 8.25p | 3,925,443 |
| Mar 25, 2025 | 6.63p | 8.45p | 6.25p | 7.25p | 3,221,450 |
| Mar 24, 2025 | 6.25p | 6.85p | 6.00p | 6.63p | 2,200,218 |
| Mar 21, 2025 | 6.00p | 6.50p | 5.76p | 6.25p | 1,606,554 |
| Mar 20, 2025 | 6.00p | 6.35p | 5.55p | 6.00p | 1,381,647 |
| Mar 19, 2025 | 5.88p | 6.25p | 5.56p | 6.00p | 1,209,691 |
| Mar 18, 2025 | 6.38p | 6.50p | 5.75p | 5.88p | 1,103,203 |
| Mar 17, 2025 | 5.88p | 6.50p | 5.58p | 6.38p | 1,979,141 |
| Mar 14, 2025 | 6.13p | 6.50p | 5.58p | 5.88p | 422,335 |
| Mar 13, 2025 | 6.75p | 6.61p | 5.55p | 6.13p | 1,999,522 |
| Mar 12, 2025 | 6.13p | 7.00p | 5.82p | 6.75p | 1,424,499 |
| Mar 11, 2025 | 6.13p | 6.50p | 5.75p | 6.13p | 949,479 |
| Mar 10, 2025 | 6.13p | 6.50p | 5.75p | 6.13p | 912,150 |
| Mar 7, 2025 | 5.75p | 6.50p | 5.50p | 6.13p | 549,559 |
| Mar 6, 2025 | 5.38p | 6.00p | 5.31p | 5.75p | 1,153,591 |
| Mar 5, 2025 | 5.13p | 5.88p | 5.03p | 5.38p | 2,759,139 |
| Mar 4, 2025 | 5.50p | 5.75p | 5.10p | 5.13p | 910,791 |
| Mar 3, 2025 | 6.25p | 6.35p | 5.08p | 5.50p | 2,325,657 |
| Feb 28, 2025 | 6.25p | 7.00p | 6.00p | 6.25p | 1,492,242 |
| Feb 27, 2025 | 6.13p | 6.50p | 5.90p | 6.25p | 1,027,060 |
| Feb 26, 2025 | 5.88p | 6.50p | 5.86p | 6.13p | 1,520,674 |
| Feb 25, 2025 | 6.25p | 7.25p | 5.54p | 5.88p | 3,746,937 |
| Feb 24, 2025 | 6.50p | 6.75p | 5.56p | 5.88p | 2,594,364 |
| Feb 21, 2025 | 6.38p | 6.68p | 6.04p | 6.50p | 154,805 |
| Feb 20, 2025 | 6.75p | 7.00p | 5.54p | 6.38p | 1,461,333 |
| Feb 19, 2025 | 6.25p | 7.00p | 6.00p | 6.75p | 2,215,408 |
| Feb 18, 2025 | 6.63p | 6.72p | 6.00p | 6.25p | 1,036,378 |
| Feb 17, 2025 | 6.13p | 6.88p | 5.95p | 6.63p | 1,497,346 |
| Feb 14, 2025 | 5.75p | 6.44p | 5.53p | 6.13p | 664,365 |
| Feb 13, 2025 | 6.00p | 6.20p | 5.00p | 5.75p | 2,456,279 |
| Feb 12, 2025 | 5.88p | 6.34p | 5.50p | 6.00p | 400,028 |
| Feb 11, 2025 | 6.00p | 6.18p | 5.50p | 5.88p | 369,521 |
| Feb 10, 2025 | 6.72p | 7.00p | 5.75p | 6.00p | 1,626,295 |
| Feb 7, 2025 | 5.13p | 7.35p | 5.00p | 6.40p | 4,989,134 |
| Feb 6, 2025 | 5.00p | 5.25p | 4.78p | 5.13p | 789,265 |
| Feb 5, 2025 | 4.88p | 5.75p | 4.76p | 5.00p | 1,243,218 |
| Feb 4, 2025 | 4.88p | 5.17p | 4.55p | 4.88p | 365,445 |
| Feb 3, 2025 | 4.25p | 5.24p | 4.00p | 4.88p | 3,358,601 |
| Jan 31, 2025 | 4.75p | 4.84p | 4.03p | 4.25p | 1,268,439 |
| Jan 30, 2025 | 4.25p | 5.00p | 3.92p | 4.75p | 2,884,086 |
| Jan 29, 2025 | 4.63p | 4.75p | 4.05p | 4.25p | 1,373,870 |
| Jan 28, 2025 | 4.63p | 4.74p | 4.50p | 4.63p | 1,043,434 |
| Jan 27, 2025 | 5.25p | 5.50p | 4.17p | 4.75p | 6,779,432 |
| Jan 24, 2025 | 5.63p | 5.67p | 5.00p | 5.20p | 1,021,879 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Jd Sports Fashion PLC | 67.26 | 2.94 |
| Hilton Food Group PLC | 860.79 | 2.84 |
| Ruffer Investment Company LTD | 284.00 | 2.34 |
| Bh Macro Limited | 381.50 | 1.73 |
| Mitchells & Butlers PLC | 211.50 | 1.44 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Vistry Group PLC | 535.20 | -8.67 |
| Rolls-Royce Holdings PLC | 678.80 | -9.01 |
| Harbour Energy PLC | 173.40 | -11.08 |
| Fresnillo PLC | 910.50 | -1.09 |
| Aston Martin Lagonda Global Holdings PLC | 65.00 | -6.00 |
| Just Group PLC | 125.60 | -9.90 |