Georgia Capital (CGEO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
21/12/2020 506.00p 519.00p 500.00p 519.00p 64587
18/12/2020 503.00p 514.90p 502.00p 502.00p 74440
17/12/2020 510.00p 521.00p 498.00p 505.00p 10906
16/12/2020 506.00p 512.00p 499.50p 504.00p 26232
15/12/2020 517.00p 525.00p 508.00p 508.00p 32434
14/12/2020 520.00p 525.00p 514.00p 517.00p 62720
11/12/2020 532.00p 536.00p 514.06p 522.00p 19810
10/12/2020 539.00p 549.00p 521.00p 532.00p 20983
09/12/2020 534.00p 545.00p 526.00p 537.00p 42486
08/12/2020 540.00p 545.00p 512.00p 532.00p 47694
07/12/2020 550.00p 550.00p 525.00p 535.00p 99450
04/12/2020 515.00p 565.00p 515.00p 554.00p 60349
03/12/2020 491.00p 520.00p 485.43p 515.00p 75718
02/12/2020 490.00p 491.50p 484.50p 490.00p 22819
01/12/2020 484.00p 491.00p 483.50p 486.50p 20080
30/11/2020 478.00p 495.00p 478.00p 483.00p 43353
27/11/2020 473.50p 487.00p 466.50p 476.50p 66945
26/11/2020 465.00p 493.50p 463.25p 491.00p 84299
25/11/2020 464.50p 470.00p 461.50p 470.00p 11577
24/11/2020 461.00p 467.11p 458.50p 463.50p 23826
23/11/2020 457.00p 472.00p 447.50p 454.50p 56499
20/11/2020 480.00p 480.00p 457.00p 457.00p 128388
19/11/2020 485.50p 498.50p 469.50p 478.50p 43999
18/11/2020 451.00p 494.00p 451.00p 480.00p 153363
17/11/2020 457.50p 460.71p 443.00p 450.00p 295894
16/11/2020 465.00p 479.50p 443.50p 450.00p 49880
13/11/2020 461.50p 466.50p 442.00p 450.50p 102958
12/11/2020 465.00p 492.50p 465.00p 477.00p 57184
10/11/2020 430.00p 470.00p 430.00p 450.00p 104056
09/11/2020 400.00p 423.00p 382.66p 420.00p 115860
06/11/2020 394.50p 397.20p 393.00p 396.00p 4082
05/11/2020 393.00p 405.00p 383.00p 400.00p 33544
04/11/2020 376.50p 387.50p 374.00p 374.00p 7251
03/11/2020 378.00p 381.00p 374.50p 381.00p 2828
02/11/2020 371.50p 375.50p 368.00p 371.00p 19103
30/10/2020 378.00p 378.00p 365.00p 370.00p 18511
29/10/2020 378.00p 380.00p 371.00p 375.00p 8378
28/10/2020 385.00p 392.11p 372.50p 377.00p 129928
27/10/2020 389.50p 389.50p 380.00p 380.00p 17501
26/10/2020 391.00p 396.00p 380.00p 386.50p 9409
23/10/2020 392.00p 396.50p 387.50p 393.50p 21270
22/10/2020 406.00p 407.00p 385.00p 389.00p 25250
21/10/2020 398.00p 410.00p 383.50p 388.50p 29082
20/10/2020 398.50p 401.50p 395.50p 398.00p 8209
19/10/2020 397.50p 414.50p 380.50p 398.00p 31950
16/10/2020 412.00p 433.50p 402.00p 402.50p 30008
15/10/2020 427.00p 437.81p 415.00p 415.00p 15908
14/10/2020 427.00p 432.51p 419.00p 424.00p 25400
13/10/2020 418.50p 451.00p 418.50p 440.00p 36636
12/10/2020 410.00p 417.00p 408.80p 417.00p 48501
09/10/2020 409.00p 419.50p 403.00p 410.00p 60811
08/10/2020 388.50p 417.00p 380.00p 400.00p 205044
07/10/2020 380.50p 390.00p 379.00p 386.00p 13422
06/10/2020 378.50p 384.50p 375.50p 378.50p 12113
05/10/2020 381.00p 387.64p 372.50p 383.00p 7774
02/10/2020 371.00p 380.50p 371.00p 375.00p 37823
01/10/2020 364.50p 380.00p 364.00p 371.00p 34485
30/09/2020 360.00p 368.50p 350.50p 365.50p 35597
29/09/2020 355.00p 363.00p 350.50p 356.00p 174713
28/09/2020 360.50p 366.00p 352.50p 365.00p 9237
25/09/2020 345.00p 368.50p 345.00p 361.50p 57821
24/09/2020 358.50p 360.00p 344.65p 345.00p 11299
23/09/2020 360.50p 362.50p 343.50p 349.50p 22920
22/09/2020 358.50p 370.50p 353.00p 366.00p 134135
21/09/2020 358.50p 364.50p 351.00p 351.00p 27239
18/09/2020 355.00p 373.50p 355.00p 363.00p 1280919
17/09/2020 364.00p 369.00p 352.50p 358.00p 175327
16/09/2020 374.00p 374.00p 362.00p 365.50p 52564
15/09/2020 361.50p 370.00p 350.00p 366.00p 56959
14/09/2020 366.50p 368.50p 358.00p 361.50p 25034
11/09/2020 364.00p 365.00p 355.00p 360.00p 29817
10/09/2020 367.00p 368.50p 350.00p 357.00p 52314
09/09/2020 378.00p 378.00p 359.00p 365.00p 70928
08/09/2020 382.00p 386.50p 370.00p 376.50p 28866
07/09/2020 390.00p 391.00p 370.00p 382.00p 53133
04/09/2020 357.50p 390.00p 357.50p 383.50p 84756
03/09/2020 385.50p 397.50p 354.00p 356.50p 51639
02/09/2020 395.50p 400.00p 389.00p 393.50p 53290
01/09/2020 385.00p 399.50p 382.20p 395.50p 51698
31/08/2020 381.50p 392.00p 372.00p 390.00p 87265
28/08/2020 381.50p 392.00p 372.00p 390.00p 87265
27/08/2020 376.00p 384.05p 371.50p 377.00p 196179
26/08/2020 384.00p 384.00p 371.00p 374.00p 17219
25/08/2020 374.00p 386.50p 371.00p 373.00p 42812
24/08/2020 382.50p 390.00p 370.50p 371.00p 249124
21/08/2020 383.00p 389.30p 380.00p 384.00p 96452
20/08/2020 390.00p 390.00p 373.50p 384.50p 99267
19/08/2020 380.50p 380.50p 371.00p 379.50p 10515
18/08/2020 380.00p 385.76p 368.00p 379.00p 38707
17/08/2020 374.50p 379.50p 369.07p 379.50p 18524
14/08/2020 393.00p 393.00p 370.50p 380.00p 10749
13/08/2020 389.50p 391.00p 380.00p 385.00p 17678
12/08/2020 388.50p 388.50p 370.00p 380.00p 41450
11/08/2020 380.00p 390.00p 367.50p 378.00p 49590
10/08/2020 375.00p 388.50p 367.00p 370.75p 11044
07/08/2020 371.50p 376.13p 367.00p 372.50p 7632
06/08/2020 389.00p 389.00p 375.00p 379.50p 10131
05/08/2020 371.50p 390.00p 355.00p 390.00p 33848
04/08/2020 370.00p 375.00p 362.50p 369.50p 10029
03/08/2020 375.00p 381.00p 356.62p 370.50p 30255
31/07/2020 375.00p 375.00p 362.50p 366.00p 67728
30/07/2020 374.50p 374.50p 359.50p 365.00p 64384
29/07/2020 378.00p 378.00p 358.04p 365.00p 18514
28/07/2020 390.00p 390.00p 354.50p 376.00p 8648
27/07/2020 376.00p 389.50p 368.50p 370.00p 18179
24/07/2020 384.00p 384.00p 375.00p 379.50p 21737
23/07/2020 385.50p 395.81p 381.00p 385.00p 16891

*Close Price adjusted for both dividends and splits