7.17p+0.42 (+6.28%)14 Jul 2025, 14:29
Georgina Energy PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 11, 2025 | 6.50p | 8.00p | 6.00p | 6.75p | 2,067,198 |
Jul 10, 2025 | 6.00p | 7.00p | 5.50p | 6.50p | 917,761 |
Jul 9, 2025 | 6.00p | 6.64p | 5.50p | 5.75p | 647,983 |
Jul 8, 2025 | 6.00p | 6.40p | 5.65p | 6.40p | 404,915 |
Jul 7, 2025 | 8.00p | 8.30p | 5.05p | 6.00p | 5,523,917 |
Jul 4, 2025 | 6.50p | 9.00p | 7.00p | 8.25p | 484,421 |
May 30, 2025 | 7.75p | 8.00p | 5.50p | 7.48p | 4,222,838 |
May 29, 2025 | 8.50p | 10.00p | 7.50p | 7.75p | 3,765,699 |
May 28, 2025 | 8.00p | 8.95p | 8.00p | 8.50p | 330,358 |
May 27, 2025 | 8.00p | 8.47p | 7.55p | 8.00p | 357,791 |
May 23, 2025 | 8.25p | 8.50p | 7.50p | 8.00p | 387,107 |
May 22, 2025 | 8.50p | 8.50p | 8.01p | 8.25p | 519,545 |
May 21, 2025 | 8.25p | 9.00p | 8.05p | 8.50p | 655,831 |
May 20, 2025 | 9.00p | 9.00p | 8.00p | 8.25p | 2,039,715 |
May 19, 2025 | 9.88p | 10.14p | 8.00p | 9.00p | 2,760,950 |
May 16, 2025 | 10.25p | 10.40p | 9.57p | 9.88p | 510,610 |
May 15, 2025 | 10.00p | 10.45p | 9.50p | 10.25p | 538,067 |
May 14, 2025 | 10.50p | 10.75p | 9.55p | 10.00p | 428,549 |
May 13, 2025 | 10.25p | 10.75p | 9.67p | 10.50p | 1,337,223 |
May 12, 2025 | 10.38p | 10.69p | 9.54p | 10.25p | 1,037,539 |
May 9, 2025 | 10.38p | 10.71p | 10.04p | 10.38p | 345,882 |
May 8, 2025 | 11.25p | 11.55p | 10.04p | 10.38p | 1,112,384 |
May 7, 2025 | 10.75p | 11.00p | 9.68p | 10.38p | 769,081 |
May 6, 2025 | 9.88p | 10.97p | 9.72p | 10.75p | 1,022,150 |
May 2, 2025 | 10.75p | 10.80p | 9.50p | 9.50p | 1,086,997 |
May 1, 2025 | 10.75p | 11.00p | 10.50p | 10.75p | 184,062 |
Apr 30, 2025 | 10.50p | 11.00p | 10.37p | 10.75p | 326,315 |
Apr 29, 2025 | 10.88p | 10.99p | 10.04p | 10.38p | 752,118 |
Apr 28, 2025 | 10.88p | 11.50p | 10.17p | 10.88p | 2,163,925 |
Apr 25, 2025 | 10.88p | 11.50p | 10.50p | 10.88p | 541,174 |
Apr 24, 2025 | 10.25p | 11.33p | 10.12p | 10.88p | 1,686,820 |
Apr 23, 2025 | 10.13p | 10.50p | 9.50p | 10.25p | 1,008,027 |
Apr 22, 2025 | 9.75p | 10.50p | 9.50p | 10.13p | 821,193 |
Apr 17, 2025 | 9.75p | 10.00p | 9.01p | 10.00p | 1,191,547 |
Apr 16, 2025 | 10.13p | 10.25p | 9.51p | 9.75p | 1,110,955 |
Apr 15, 2025 | 10.25p | 10.47p | 9.67p | 10.13p | 1,088,149 |
Apr 14, 2025 | 10.88p | 10.95p | 9.55p | 10.50p | 2,968,288 |
Apr 11, 2025 | 10.75p | 11.00p | 10.00p | 10.88p | 1,556,230 |
Apr 10, 2025 | 9.75p | 11.00p | 9.50p | 11.00p | 1,916,319 |
Apr 9, 2025 | 9.75p | 10.00p | 9.00p | 9.75p | 1,024,000 |
Apr 8, 2025 | 8.00p | 10.00p | 7.50p | 9.75p | 3,444,501 |
Apr 7, 2025 | 7.00p | 8.38p | 6.60p | 8.00p | 2,482,892 |
Apr 4, 2025 | 7.65p | 7.80p | 6.50p | 7.00p | 1,109,242 |
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 |
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 |
---|---|---|
Asos PLC | 328.50 | 3.96 |
Associated British Foods PLC | 2,109.00 | 2.98 |
Dowlais Group PLC | 70.75 | 2.91 |
Qinetiq Group PLC | 502.00 | 2.74 |
Hochschild Mining PLC | 287.80 | 2.57 |
Baltic Classifieds Group PLC | 371.00 | 2.49 |
Fallers
Company | Price | % Chg |
---|---|---|
Auction Technology Group PLC | 467.50 | -5.56 |
Paypoint PLC | 784.00 | -4.85 |
Spirax Group PLC | 6,025.00 | -2.51 |
Future PLC | 719.87 | -2.13 |
Rhi Magnesita N.V. | 3,015.00 | -1.47 |
Bytes Technology Group PLC | 324.60 | -1.28 |