Shares Magazine
7.48p-0.27 (-3.48%)30 May 2025, 16:35
Georgina Energy PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.