Georgia Capital (CGEO) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Georgia Capital

Date Open High Low Close* Volume
01/10/2021 622.00p 624.00p 600.00p 611.00p 48017
30/09/2021 582.00p 610.00p 580.00p 600.00p 285779
29/09/2021 594.00p 600.00p 579.00p 579.00p 312107
28/09/2021 610.00p 610.56p 594.00p 597.00p 15050
27/09/2021 619.00p 621.72p 612.00p 612.00p 58850
24/09/2021 602.00p 621.00p 602.00p 616.00p 46380
23/09/2021 602.00p 611.00p 598.00p 600.00p 183029
22/09/2021 601.00p 608.00p 600.00p 606.00p 31853
21/09/2021 605.00p 609.00p 595.00p 600.00p 24451
20/09/2021 602.00p 603.28p 595.00p 595.00p 93082
17/09/2021 610.00p 610.00p 602.00p 602.00p 19071
16/09/2021 619.00p 619.00p 600.00p 600.00p 37131
15/09/2021 611.00p 611.00p 601.00p 601.00p 42745
14/09/2021 617.00p 619.00p 610.00p 610.00p 149735
13/09/2021 622.00p 628.01p 615.00p 616.00p 14784
10/09/2021 617.00p 626.94p 615.00p 615.00p 36212
09/09/2021 620.00p 621.00p 615.00p 615.00p 14125
08/09/2021 625.00p 630.00p 623.00p 625.00p 57303
07/09/2021 631.00p 631.00p 620.00p 626.00p 18720
06/09/2021 624.00p 629.00p 624.00p 627.00p 17143
03/09/2021 625.00p 630.00p 623.00p 623.00p 55299
02/09/2021 625.00p 630.00p 621.00p 626.00p 68844
01/09/2021 630.00p 645.00p 612.00p 625.00p 350023
31/08/2021 629.00p 634.00p 624.00p 624.00p 127535
30/08/2021 626.00p 626.00p 620.00p 626.00p 32921
27/08/2021 626.00p 626.00p 620.00p 626.00p 32921
26/08/2021 620.00p 625.00p 620.00p 622.00p 34652
25/08/2021 623.00p 625.00p 618.80p 620.00p 311195
24/08/2021 625.00p 625.00p 615.00p 621.00p 50564
23/08/2021 627.00p 644.00p 618.00p 625.00p 26047
20/08/2021 625.00p 628.00p 618.00p 625.00p 40257
19/08/2021 640.00p 640.00p 622.00p 622.00p 72637
18/08/2021 645.00p 647.00p 635.00p 640.00p 58650
17/08/2021 650.00p 652.00p 640.00p 640.00p 44580
16/08/2021 654.00p 654.00p 641.00p 652.00p 15144
13/08/2021 652.00p 653.00p 645.00p 651.00p 41536
12/08/2021 642.00p 662.00p 642.00p 651.00p 60143
11/08/2021 640.00p 644.00p 635.00p 644.00p 35940
10/08/2021 632.00p 646.00p 625.00p 631.00p 451245
09/08/2021 620.00p 635.00p 620.00p 622.00p 81056
06/08/2021 625.00p 630.00p 622.00p 622.00p 27839
05/08/2021 628.00p 630.00p 624.00p 627.00p 11273
04/08/2021 629.00p 629.00p 621.00p 625.00p 170478
03/08/2021 626.00p 630.00p 618.00p 625.00p 14460
02/08/2021 628.00p 630.00p 621.00p 626.00p 8400
30/07/2021 628.00p 630.00p 628.00p 629.00p 8067
29/07/2021 635.00p 638.00p 628.00p 629.00p 19726
28/07/2021 646.00p 684.00p 631.00p 634.00p 28235
27/07/2021 644.00p 651.20p 641.00p 646.00p 7825
26/07/2021 650.00p 686.00p 643.00p 647.00p 8707
23/07/2021 637.00p 639.00p 630.00p 630.00p 33176
22/07/2021 631.00p 644.33p 623.25p 636.00p 10970
21/07/2021 622.00p 647.00p 620.00p 620.00p 18104
20/07/2021 630.00p 640.00p 614.00p 622.00p 34624
19/07/2021 643.00p 649.00p 618.00p 618.00p 29197
16/07/2021 648.00p 649.00p 643.00p 643.00p 5667
15/07/2021 660.00p 660.00p 645.00p 649.00p 25600
14/07/2021 666.00p 669.00p 665.00p 667.00p 19320
13/07/2021 651.00p 684.44p 640.00p 660.00p 5121
12/07/2021 655.00p 662.00p 620.00p 650.00p 31351
09/07/2021 670.00p 690.00p 665.00p 680.00p 33081
08/07/2021 699.00p 710.00p 677.00p 684.00p 121103
07/07/2021 714.00p 714.00p 701.00p 705.00p 26624
06/07/2021 705.00p 718.00p 702.00p 713.00p 9475
05/07/2021 717.00p 720.00p 700.00p 703.00p 17205
02/07/2021 696.00p 710.00p 688.50p 698.00p 14882
01/07/2021 700.00p 710.00p 693.25p 696.00p 187242
30/06/2021 705.00p 762.00p 696.00p 720.00p 96844
29/06/2021 695.00p 720.00p 691.04p 702.00p 50235
28/06/2021 678.00p 698.00p 678.00p 688.00p 63529
25/06/2021 680.00p 687.00p 678.00p 687.00p 18419
24/06/2021 674.00p 682.00p 672.00p 682.00p 57229
23/06/2021 680.00p 682.00p 672.04p 682.00p 11469
22/06/2021 668.00p 687.00p 655.60p 682.00p 68710
21/06/2021 636.00p 670.00p 634.00p 670.00p 63772
18/06/2021 622.00p 635.00p 622.00p 635.00p 78088
17/06/2021 625.00p 633.00p 622.00p 633.00p 14574
16/06/2021 620.00p 626.06p 617.00p 625.00p 85641
15/06/2021 618.00p 620.00p 616.00p 620.00p 2872
14/06/2021 635.00p 635.00p 615.00p 615.00p 31032
11/06/2021 624.00p 633.00p 616.00p 618.00p 45591
10/06/2021 625.00p 631.00p 617.00p 622.00p 19432
09/06/2021 616.00p 624.00p 614.00p 617.00p 65072
08/06/2021 620.00p 627.00p 614.00p 623.00p 10633
07/06/2021 638.00p 638.00p 615.00p 630.00p 5491
04/06/2021 639.00p 639.00p 623.00p 626.00p 5132
03/06/2021 630.00p 648.00p 624.00p 630.00p 4537
02/06/2021 622.00p 645.24p 615.00p 634.00p 20931
01/06/2021 615.00p 619.00p 611.24p 615.00p 61463
31/05/2021 607.00p 614.00p 600.00p 610.00p 247029
28/05/2021 607.00p 614.00p 600.00p 610.00p 247029
27/05/2021 608.00p 614.00p 602.00p 606.00p 48705
26/05/2021 620.00p 621.33p 605.00p 613.00p 45798
25/05/2021 637.00p 637.00p 587.64p 628.00p 26882
24/05/2021 624.00p 635.00p 621.00p 635.00p 20898
21/05/2021 620.00p 632.00p 620.00p 622.00p 530120
20/05/2021 639.00p 640.00p 625.00p 626.00p 243361
19/05/2021 620.00p 635.00p 620.00p 630.00p 178653
18/05/2021 630.00p 639.00p 625.00p 627.00p 32482
17/05/2021 625.00p 639.00p 625.00p 630.00p 12079
14/05/2021 628.00p 631.00p 622.00p 625.00p 80374
13/05/2021 650.00p 650.00p 626.00p 625.00p 168760
12/05/2021 605.00p 657.00p 599.43p 636.00p 163762
11/05/2021 583.00p 623.00p 578.00p 605.00p 80528
10/05/2021 595.00p 603.00p 588.00p 595.00p 26302
07/05/2021 575.00p 595.00p 575.00p 595.00p 30612
06/05/2021 566.00p 581.53p 561.00p 570.00p 31030
05/05/2021 567.00p 578.00p 558.00p 563.00p 48940
04/05/2021 565.00p 567.00p 552.00p 562.00p 42961
03/05/2021 576.00p 579.29p 561.00p 563.00p 20054
30/04/2021 576.00p 579.29p 561.00p 563.00p 20054
29/04/2021 560.00p 570.00p 560.00p 567.00p 223744
28/04/2021 572.00p 576.94p 560.00p 563.00p 19725
27/04/2021 579.00p 580.88p 566.09p 569.00p 15206
26/04/2021 578.00p 590.96p 563.00p 580.00p 16497
23/04/2021 575.00p 575.00p 560.00p 565.00p 90912
22/04/2021 580.00p 582.77p 560.00p 560.00p 28188
21/04/2021 576.00p 589.00p 568.00p 583.00p 13312
20/04/2021 585.00p 585.00p 563.00p 574.00p 18484
19/04/2021 587.00p 594.53p 580.00p 580.00p 6032
16/04/2021 590.00p 592.00p 581.00p 587.00p 27962
15/04/2021 592.00p 595.00p 581.00p 594.00p 11622
14/04/2021 599.00p 599.00p 585.00p 590.00p 7222
13/04/2021 592.00p 598.00p 591.00p 598.00p 8835
12/04/2021 600.00p 600.00p 580.62p 595.00p 11622
09/04/2021 594.00p 597.65p 586.00p 595.00p 33109
08/04/2021 601.00p 604.00p 585.00p 593.00p 30215
07/04/2021 597.00p 599.00p 590.00p 599.00p 17186
06/04/2021 578.00p 605.00p 578.00p 598.00p 47893
02/04/2021 595.00p 603.00p 579.00p 599.00p 44650
01/04/2021 595.00p 603.00p 579.00p 599.00p 44650
31/03/2021 561.00p 584.00p 559.00p 578.00p 87305
30/03/2021 575.00p 577.00p 560.00p 573.00p 13632
29/03/2021 578.00p 578.00p 563.00p 570.00p 8297
26/03/2021 558.00p 565.66p 552.88p 564.00p 56918
25/03/2021 576.00p 576.00p 560.00p 562.00p 125192
24/03/2021 565.00p 570.00p 555.00p 560.00p 367623
23/03/2021 560.00p 572.00p 555.00p 562.00p 330262
22/03/2021 560.00p 561.45p 555.00p 560.00p 42919
19/03/2021 555.00p 566.00p 555.00p 555.00p 65305
18/03/2021 555.00p 567.00p 555.00p 555.00p 76454
17/03/2021 570.00p 578.18p 551.00p 558.00p 59589
16/03/2021 550.00p 566.00p 544.77p 566.00p 142581
15/03/2021 550.00p 561.50p 534.00p 549.00p 215273
12/03/2021 500.00p 542.00p 500.00p 530.00p 125650
11/03/2021 482.00p 506.00p 482.00p 505.00p 28907
10/03/2021 492.00p 502.00p 482.50p 500.00p 87722
09/03/2021 489.00p 498.00p 485.50p 492.00p 18918
08/03/2021 500.00p 505.00p 491.20p 498.00p 9325
05/03/2021 509.00p 509.00p 485.50p 504.00p 11812
04/03/2021 489.00p 495.00p 481.00p 486.50p 55517
03/03/2021 485.50p 502.09p 480.50p 485.00p 37489
02/03/2021 499.50p 510.00p 479.00p 491.50p 24268
01/03/2021 508.00p 508.00p 485.00p 495.00p 73247
26/02/2021 503.00p 537.00p 495.00p 505.00p 38854
25/02/2021 499.50p 503.00p 469.50p 500.00p 103508
24/02/2021 538.00p 538.00p 495.50p 496.50p 101437
23/02/2021 542.00p 542.00p 507.00p 510.00p 28561
22/02/2021 503.00p 521.00p 503.00p 515.00p 20736
19/02/2021 525.00p 532.20p 503.00p 515.00p 28235
18/02/2021 521.00p 521.00p 512.00p 512.00p 12744
17/02/2021 522.00p 524.00p 513.00p 520.00p 18342
16/02/2021 533.00p 540.00p 528.00p 535.00p 69031
15/02/2021 521.00p 530.00p 520.00p 526.00p 5512
12/02/2021 505.00p 535.00p 505.00p 527.00p 9450
11/02/2021 534.00p 535.52p 508.00p 515.00p 6851
10/02/2021 549.00p 555.00p 538.00p 538.00p 9626
09/02/2021 545.00p 553.00p 541.00p 550.00p 11884
08/02/2021 540.00p 555.00p 534.00p 541.00p 22451
05/02/2021 549.00p 551.00p 532.00p 532.00p 11216
04/02/2021 558.00p 558.00p 531.00p 531.00p 2720
03/02/2021 545.00p 545.00p 530.00p 540.00p 10293
02/02/2021 525.00p 552.00p 510.00p 541.00p 145453
01/02/2021 500.00p 529.00p 493.50p 520.00p 40046
29/01/2021 520.00p 524.00p 503.00p 503.00p 32803
28/01/2021 528.00p 528.00p 486.50p 520.00p 78304
27/01/2021 525.00p 525.00p 499.50p 505.00p 16491
26/01/2021 513.00p 518.86p 496.00p 505.00p 60139
25/01/2021 531.00p 532.00p 510.00p 511.00p 10165
22/01/2021 545.00p 545.00p 525.00p 525.00p 26809
21/01/2021 540.00p 546.00p 537.00p 546.00p 34506
20/01/2021 550.00p 550.00p 538.00p 545.00p 37162
19/01/2021 565.00p 565.00p 535.00p 551.00p 3621
18/01/2021 544.00p 561.00p 538.00p 550.00p 15583
15/01/2021 550.00p 569.00p 544.00p 544.00p 58288
14/01/2021 524.00p 547.16p 520.14p 544.00p 34429
13/01/2021 532.00p 536.00p 519.00p 524.00p 15016
12/01/2021 545.00p 545.00p 525.00p 527.00p 9808
11/01/2021 552.00p 560.00p 517.00p 540.00p 30155
08/01/2021 562.00p 568.00p 555.00p 556.00p 47072
07/01/2021 553.00p 557.00p 543.00p 556.00p 17866
06/01/2021 555.00p 555.00p 541.00p 554.00p 28401
05/01/2021 550.00p 550.00p 526.00p 544.00p 35541
04/01/2021 540.00p 548.90p 525.00p 535.00p 39102
31/12/2020 565.00p 565.00p 526.00p 540.00p 10396
30/12/2020 551.00p 564.00p 528.00p 550.00p 21733
28/12/2020 510.00p 525.00p 510.00p 513.00p 9450
24/12/2020 510.00p 525.00p 510.00p 513.00p 9450
23/12/2020 505.00p 525.00p 500.00p 525.00p 26594
22/12/2020 524.00p 524.00p 507.00p 510.00p 24282

*Close Price adjusted for both dividends and splits