1. Share Prices

  2. Georgina Energy PLC (GEX)

8.00p-0.25 (-3.03%)31 Dec 2024, 12:40
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
Dec 30, 20249.00p9.45p8.00p8.25p1,038,330
Dec 27, 20248.25p9.45p8.20p9.00p663,381
Dec 24, 20248.25p8.45p8.11p8.25p429,492
Dec 23, 20247.13p8.50p7.25p8.25p2,094,952
Dec 20, 20247.50p8.00p6.50p7.50p3,681,491
Dec 19, 20248.25p8.47p8.00p8.25p146,376
Dec 18, 20248.50p8.64p8.11p8.25p196,038
Dec 17, 20248.50p9.00p8.33p8.60p131,229
Dec 16, 20248.75p8.90p8.10p8.50p782,872
Dec 13, 20248.75p9.00p8.50p8.75p1,495,214
Dec 12, 20248.75p8.80p8.51p8.75p266,234
Dec 11, 20248.75p9.00p8.50p9.00p2,071,056
Dec 10, 20248.75p9.00p8.00p9.00p914,142
Dec 9, 20248.75p9.50p8.50p8.75p898,327
Dec 6, 20249.00p9.50p8.50p8.60p1,043,423
Dec 5, 20248.50p9.39p8.11p9.00p1,082,563
Dec 4, 20248.00p8.89p7.67p8.50p799,640
Dec 3, 20248.25p8.50p7.81p8.00p559,231
Dec 2, 20249.25p9.45p7.65p8.50p3,793,115
Nov 29, 20249.00p9.29p8.78p9.00p567,362
Nov 28, 20249.00p9.29p8.59p9.00p973,895
Nov 27, 20249.00p9.50p8.54p9.00p1,047,796
Nov 26, 202410.00p10.40p8.78p9.00p1,930,906
Nov 25, 202410.50p10.78p9.11p10.00p2,150,395
Nov 22, 202410.25p11.00p9.72p10.50p4,295,788
Nov 21, 20248.75p10.90p8.50p10.25p3,963,657
Nov 20, 20248.38p8.90p8.25p8.50p497,052
Nov 19, 20248.38p9.00p8.09p8.09p1,405,338
Nov 18, 20248.75p8.95p8.00p8.38p1,516,301
Nov 15, 20249.25p9.50p8.50p8.75p1,572,224
Nov 14, 20249.25p9.50p9.00p9.50p315,858
Nov 13, 20248.88p9.40p8.75p9.25p1,188,250
Nov 12, 20248.88p9.25p8.50p8.88p1,795,396
Nov 11, 20249.38p10.00p8.50p8.88p4,214,048
Nov 8, 20248.75p9.50p8.50p9.38p1,536,404
Nov 7, 20248.75p9.00p8.00p8.75p1,878,518
Nov 6, 20248.65p9.50p8.50p9.50p2,213,951
Nov 5, 20248.65p9.00p8.30p8.65p490,464
Nov 4, 20248.75p9.00p8.10p8.65p1,071,679
Nov 1, 20249.25p9.13p7.50p8.50p8,901,066
Oct 31, 20249.75p10.00p9.00p9.20p1,890,685
Oct 30, 202410.25p10.50p9.00p9.38p996,313
Oct 29, 202410.00p10.43p9.32p9.75p2,640,032
Oct 28, 202410.75p11.00p9.52p10.20p2,002,282
Oct 25, 202410.25p11.25p10.15p10.80p4,270,946
Oct 24, 202410.50p10.72p10.72p10.25p1,421,436
Oct 23, 202410.50p11.00p10.33p10.50p133,240
Oct 22, 202410.50p10.95p10.22p10.50p358,124
Oct 21, 202410.75p11.00p10.00p10.50p367,824
Oct 18, 202410.75p11.00p10.38p10.75p233,328
123
Showing 1 to 50 of 107

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Sthree PLC296.005.15
Kainos Group PLC809.003.98
Bellway PLC2,492.003.66
Alpha Group International PLC2,340.003.54
Hochschild Mining PLC214.003.38
Jd Sports Fashion PLC95.903.32

Fallers

CompanyPrice% Chg
C&C Group PLC146.00-1.35
Worldwide Healthcare Trust PLC315.00-1.10
Senior PLC159.60-0.99
Sage Group PLC1,273.00-0.93
Safestore Holdings PLC644.00-0.92
Rightmove PLC641.80-0.80
Risers/fallers data from previous trading day. Today's data available from 8:15am.