1. Share Prices

  2. Georgina Energy PLC (GEX)

11.00p-0.50 (-4.35%)13 Sep 2024, 16:19
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Georgina Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 13, 202411.25p11.74p10.64p11.00p1,264,441
Sep 12, 202412.00p12.50p11.13p11.50p2,853,228
Sep 11, 202411.75p12.19p11.07p12.00p1,482,900
Sep 10, 202412.00p12.50p11.50p11.75p783,123
Sep 9, 202411.00p12.50p10.82p12.00p1,253,313
Sep 6, 202411.25p11.50p10.62p11.00p833,714
Sep 5, 202411.75p12.00p11.00p11.50p216,401
Sep 4, 202411.50p12.50p11.07p11.75p2,063,074
Sep 3, 202411.25p12.35p10.67p11.30p2,036,451
Sep 2, 202411.50p12.00p11.00p11.25p869,303
Aug 30, 202412.00p12.50p11.00p11.50p1,676,589
Aug 29, 202411.85p12.40p11.05p11.70p2,084,393
Aug 28, 202410.60p12.00p10.00p11.20p2,176,484
Aug 27, 202411.25p11.50p10.00p10.00p2,872,866
Aug 23, 202411.75p11.88p10.75p11.20p1,955,795
Aug 22, 202412.75p13.39p11.51p11.70p1,812,930
Aug 21, 202411.25p13.32p11.00p12.50p4,996,091
Aug 20, 202411.65p12.00p10.50p11.20p5,636,621
Aug 19, 202411.85p12.80p11.33p12.00p2,745,848
Aug 16, 202412.50p12.50p11.51p11.85p4,945,431
Aug 15, 202412.55p13.34p12.36p12.70p5,082,449
Aug 14, 202413.15p13.34p12.22p12.50p2,943,535
Aug 13, 202414.25p14.50p12.13p13.15p8,665,515
Aug 12, 202415.25p15.22p13.50p14.25p6,449,488
Aug 9, 202416.00p16.48p15.03p15.50p2,861,992
Aug 8, 202416.50p17.00p15.50p16.00p2,472,888
Aug 7, 202416.75p17.00p16.10p16.10p1,955,063
Aug 6, 202417.65p18.45p16.63p16.90p4,171,278
Aug 5, 202418.45p18.70p16.32p17.00p7,330,912
Aug 2, 202416.25p19.40p15.01p18.40p9,029,149
Aug 1, 202416.13p18.20p16.00p16.50p7,687,859
Jul 31, 202413.88p17.50p13.81p16.25p11,876,601
Jul 30, 202414.50p15.00p13.00p13.88p10,346,217
Showing 1 to 33 of 33

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
12 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Endeavour Mining PLC1,836.0010.54
Ti Fluid Systems PLC145.807.36
Fresnillo PLC568.005.67
Watches Of Switzerland Group PLC392.005.26
Molten Ventures PLC430.004.88
Trustpilot Group PLC228.504.82

Fallers

CompanyPrice% Chg
Sainsbury (J) PLC289.80-2.03
Spire Healthcare Group PLC243.50-1.81
Alfa Financial Software Holdings PLC211.50-1.63
Diageo PLC2,470.00-1.44
Tesco PLC364.50-1.22
Senior PLC162.20-1.22
Risers/fallers data from previous trading day.