Georgia Capital (CGEO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
22/07/2020 395.50p 396.50p 388.83p 390.00p 30201
21/07/2020 395.00p 409.00p 387.00p 400.00p 99608
20/07/2020 404.50p 407.00p 395.00p 395.00p 114255
17/07/2020 415.50p 422.00p 401.00p 409.50p 100292
16/07/2020 420.50p 427.00p 420.00p 420.00p 21017
15/07/2020 427.00p 434.50p 423.00p 434.50p 108306
14/07/2020 431.50p 435.00p 427.00p 427.00p 3887
13/07/2020 423.00p 442.50p 423.00p 442.50p 27778
10/07/2020 460.50p 460.50p 439.50p 439.50p 267779
09/07/2020 457.50p 460.00p 450.50p 456.50p 82265
08/07/2020 470.00p 477.00p 440.50p 453.50p 40354
07/07/2020 469.00p 469.00p 457.00p 468.00p 2391
06/07/2020 476.00p 480.00p 462.00p 470.00p 78933
03/07/2020 468.50p 480.00p 465.00p 480.00p 11954
02/07/2020 469.00p 490.50p 465.00p 465.00p 6164
01/07/2020 475.00p 485.50p 465.50p 465.50p 38068
29/06/2020 462.50p 468.00p 428.00p 457.00p 31542
26/06/2020 461.00p 467.50p 447.50p 460.00p 3842
25/06/2020 469.50p 469.50p 451.50p 455.00p 5096
24/06/2020 480.00p 480.00p 450.50p 462.00p 7294
23/06/2020 469.00p 470.00p 460.50p 465.00p 4251
22/06/2020 475.00p 475.00p 463.00p 465.00p 109279
19/06/2020 473.00p 493.12p 471.00p 471.50p 93824
18/06/2020 475.50p 482.00p 474.00p 482.00p 7377
17/06/2020 474.50p 480.00p 461.50p 475.00p 60684
16/06/2020 490.00p 490.00p 470.00p 474.50p 51209
15/06/2020 474.50p 494.50p 474.50p 490.00p 5722
11/06/2020 485.00p 495.50p 455.50p 480.00p 38224
10/06/2020 519.00p 520.00p 490.00p 490.00p 14760
09/06/2020 492.00p 499.50p 483.00p 493.00p 78414
08/06/2020 500.00p 500.00p 486.00p 492.00p 37365
05/06/2020 500.00p 500.00p 485.50p 494.00p 943924
04/06/2020 500.00p 500.00p 468.50p 480.00p 13348
03/06/2020 483.50p 490.00p 470.50p 480.00p 7395
02/06/2020 480.50p 490.00p 461.00p 480.00p 39837
01/06/2020 460.00p 486.50p 453.00p 480.00p 38616
29/05/2020 460.00p 473.00p 446.00p 460.00p 10510
28/05/2020 425.00p 468.00p 425.00p 447.00p 39124
27/05/2020 440.00p 440.00p 422.00p 431.50p 26027
26/05/2020 439.50p 445.50p 430.00p 430.00p 25628
22/05/2020 411.50p 430.00p 411.50p 413.50p 25514
21/05/2020 416.00p 440.00p 415.00p 419.00p 6850
20/05/2020 447.50p 447.50p 420.00p 430.00p 12294
19/05/2020 430.00p 437.99p 403.42p 425.00p 75076
18/05/2020 402.50p 424.00p 402.50p 420.00p 33900
15/05/2020 430.00p 430.00p 417.50p 420.00p 27672
14/05/2020 425.00p 434.50p 404.00p 417.00p 55160
13/05/2020 448.50p 448.50p 404.00p 433.00p 22385
12/05/2020 449.50p 449.50p 428.00p 430.00p 24001
11/05/2020 427.00p 431.00p 402.50p 427.50p 72350
07/05/2020 424.50p 435.00p 419.00p 430.00p 42328
06/05/2020 403.00p 425.00p 403.00p 417.00p 41026
05/05/2020 417.00p 448.19p 409.00p 410.00p 15876
01/05/2020 425.00p 425.00p 402.00p 408.00p 4132
30/04/2020 428.00p 430.00p 383.50p 420.00p 115386
29/04/2020 410.00p 429.00p 410.00p 425.00p 18675
28/04/2020 423.50p 443.00p 410.50p 425.00p 26526
27/04/2020 419.50p 434.50p 400.99p 425.00p 38021
24/04/2020 400.50p 422.50p 400.00p 418.00p 31305
23/04/2020 453.00p 453.50p 416.00p 418.50p 85556
22/04/2020 480.00p 480.00p 435.00p 453.50p 41483
21/04/2020 464.50p 477.80p 460.00p 468.50p 25606
20/04/2020 477.00p 493.50p 464.50p 480.00p 15411
17/04/2020 490.00p 499.00p 478.50p 494.00p 56672
16/04/2020 457.50p 478.00p 450.00p 478.00p 57104
15/04/2020 503.00p 503.00p 432.50p 453.00p 35854
14/04/2020 594.00p 594.00p 491.00p 491.00p 44376
09/04/2020 553.00p 567.00p 525.00p 542.00p 59610
08/04/2020 468.00p 529.00p 459.50p 529.00p 14722
07/04/2020 457.50p 508.00p 449.50p 482.50p 110946
06/04/2020 422.00p 472.50p 409.50p 455.00p 114303
03/04/2020 420.00p 420.00p 402.50p 414.50p 7790
02/04/2020 414.50p 420.00p 414.50p 420.00p 31038
01/04/2020 424.00p 424.00p 402.00p 412.00p 6842
31/03/2020 428.00p 428.00p 410.00p 425.00p 37992
30/03/2020 420.00p 428.00p 395.00p 425.00p 35603
27/03/2020 450.00p 471.50p 423.50p 432.00p 14004
26/03/2020 443.50p 489.00p 438.00p 470.00p 27172
25/03/2020 473.00p 502.00p 430.50p 465.00p 13661
24/03/2020 368.00p 475.00p 368.00p 475.00p 45721
23/03/2020 385.00p 388.50p 368.00p 370.00p 33965
20/03/2020 393.50p 406.15p 380.00p 385.00p 268178
19/03/2020 431.00p 436.50p 370.00p 385.50p 58094
18/03/2020 458.00p 463.50p 417.00p 431.00p 17880
17/03/2020 513.00p 519.00p 430.00p 440.00p 72040
16/03/2020 550.00p 550.00p 493.00p 509.00p 57259
13/03/2020 620.00p 620.00p 553.00p 563.00p 32750
12/03/2020 620.00p 621.00p 548.00p 580.00p 50495
11/03/2020 629.00p 629.00p 612.00p 623.00p 31139
10/03/2020 611.00p 648.00p 602.00p 620.00p 31211
09/03/2020 675.00p 675.00p 599.98p 616.00p 64927
06/03/2020 694.00p 713.00p 690.00p 709.00p 42663
05/03/2020 719.00p 719.00p 694.00p 709.00p 23445
04/03/2020 708.00p 715.00p 693.00p 710.00p 41800
03/03/2020 694.00p 735.00p 694.00p 733.00p 47051
02/03/2020 666.00p 699.00p 666.00p 693.00p 40801
28/02/2020 696.00p 704.00p 657.00p 674.00p 157652
27/02/2020 740.00p 768.42p 699.00p 718.00p 40024
26/02/2020 769.00p 769.00p 740.00p 742.00p 40404
25/02/2020 743.00p 766.00p 743.00p 744.00p 40385
24/02/2020 760.00p 789.00p 741.00p 741.00p 19938
21/02/2020 789.00p 789.00p 760.00p 775.00p 8466
20/02/2020 775.00p 789.00p 771.00p 777.00p 9248
19/02/2020 780.00p 784.00p 761.00p 775.00p 54567
18/02/2020 785.00p 793.00p 780.00p 782.00p 16085
17/02/2020 805.00p 812.00p 780.00p 788.00p 18851
14/02/2020 802.00p 822.00p 802.00p 816.00p 30417
13/02/2020 797.00p 821.00p 786.00p 820.00p 55138
12/02/2020 785.00p 799.00p 781.00p 795.00p 21495
11/02/2020 782.00p 787.00p 778.00p 787.00p 34633
10/02/2020 760.00p 780.00p 760.00p 779.00p 38609
07/02/2020 780.00p 783.00p 769.00p 772.00p 8459
06/02/2020 793.00p 793.00p 776.00p 780.00p 27471
05/02/2020 784.00p 799.00p 761.00p 784.00p 37857
04/02/2020 787.00p 800.00p 780.00p 790.00p 22111
03/02/2020 804.00p 808.00p 780.00p 781.00p 11751
31/01/2020 805.00p 820.00p 800.00p 804.00p 29086
30/01/2020 819.00p 834.00p 805.00p 811.00p 26452
29/01/2020 820.00p 821.00p 809.00p 815.00p 35250
28/01/2020 825.00p 825.00p 815.00p 818.00p 38564
27/01/2020 820.00p 829.50p 809.00p 814.00p 27491
24/01/2020 805.00p 831.00p 805.00p 812.00p 19937
23/01/2020 820.00p 820.00p 805.00p 813.00p 13720
22/01/2020 810.00p 833.00p 808.00p 814.00p 44374
21/01/2020 837.00p 842.43p 812.00p 813.00p 140513
20/01/2020 849.00p 849.00p 840.00p 840.00p 14279
17/01/2020 849.00p 860.00p 842.00p 849.00p 59294
16/01/2020 890.00p 890.00p 849.00p 849.00p 50632
15/01/2020 887.00p 895.00p 862.00p 884.00p 33683
14/01/2020 890.00p 904.00p 888.00p 889.00p 90572
13/01/2020 891.00p 896.00p 880.00p 890.00p 17103
10/01/2020 889.00p 900.00p 888.00p 888.00p 25700
09/01/2020 890.00p 905.00p 889.00p 895.00p 19613
08/01/2020 892.00p 892.00p 882.00p 889.00p 22109
07/01/2020 880.00p 903.00p 878.00p 889.00p 44543
06/01/2020 890.00p 890.00p 880.00p 881.00p 23174
03/01/2020 904.00p 904.00p 884.00p 890.00p 48749
02/01/2020 922.00p 922.00p 904.00p 905.00p 31145
31/12/2019 916.00p 922.00p 916.00p 922.00p 13768
30/12/2019 922.00p 933.86p 914.00p 922.00p 265109
27/12/2019 940.00p 944.00p 926.00p 930.00p 29708
24/12/2019 930.00p 938.00p 930.00p 935.00p 17249
23/12/2019 956.00p 958.00p 934.00p 935.00p 58342
20/12/2019 966.00p 969.00p 956.00p 961.00p 86559
19/12/2019 979.00p 979.00p 957.69p 970.00p 39288
18/12/2019 930.00p 980.00p 926.44p 975.00p 66837
17/12/2019 921.00p 945.00p 908.91p 937.00p 25788
16/12/2019 905.00p 926.00p 900.00p 908.00p 10278
13/12/2019 920.00p 920.87p 908.00p 908.00p 89348
12/12/2019 925.00p 936.00p 911.00p 920.00p 59188
11/12/2019 930.00p 935.00p 920.00p 920.00p 49595
10/12/2019 926.00p 935.00p 915.00p 930.00p 65012
09/12/2019 911.00p 921.00p 910.00p 921.00p 41216
06/12/2019 950.00p 950.00p 904.00p 906.00p 44089
05/12/2019 926.00p 926.00p 914.00p 918.00p 39729
04/12/2019 930.00p 936.00p 908.00p 925.00p 100613
03/12/2019 947.00p 947.00p 925.00p 933.00p 46176
02/12/2019 931.00p 934.00p 925.00p 934.00p 40197
29/11/2019 949.00p 949.00p 940.00p 944.00p 35038
28/11/2019 940.00p 944.00p 935.00p 940.00p 29626
27/11/2019 936.00p 944.78p 935.00p 940.00p 26894
26/11/2019 940.00p 947.00p 930.00p 931.00p 42111
25/11/2019 951.00p 960.00p 925.50p 951.00p 74861
22/11/2019 945.00p 954.00p 945.00p 950.00p 91894
21/11/2019 955.00p 966.00p 951.00p 956.00p 18118
20/11/2019 967.00p 967.00p 955.00p 955.00p 20587
19/11/2019 960.00p 964.00p 919.52p 955.00p 16227
18/11/2019 993.00p 993.00p 957.00p 959.00p 54370
15/11/2019 989.00p 992.00p 987.00p 990.00p 8927
14/11/2019 996.00p 996.00p 980.00p 982.00p 30115
13/11/2019 1,008.00p 1,008.00p 996.00p 998.00p 45318
12/11/2019 1,030.00p 1,030.00p 1,000.00p 1,004.00p 149824
11/11/2019 1,042.00p 1,042.00p 1,002.00p 1,016.00p 8474
08/11/2019 1,020.00p 1,030.00p 1,014.00p 1,016.00p 22644
07/11/2019 990.00p 1,018.00p 975.00p 1,018.00p 84948
06/11/2019 988.00p 988.00p 959.00p 984.00p 18756
05/11/2019 980.00p 980.00p 970.00p 973.00p 7755
04/11/2019 980.00p 982.00p 951.00p 970.00p 26613
01/11/2019 980.00p 982.00p 961.00p 977.00p 23414
31/10/2019 990.00p 990.00p 971.00p 973.00p 11959
30/10/2019 981.00p 992.00p 975.00p 980.00p 8070
29/10/2019 976.00p 987.00p 970.00p 981.00p 33904
28/10/2019 960.00p 973.00p 953.00p 970.00p 18372
25/10/2019 986.00p 986.00p 957.00p 966.00p 18475
24/10/2019 985.00p 986.00p 970.00p 970.00p 12067
23/10/2019 986.00p 986.00p 970.00p 971.00p 23337
22/10/2019 985.00p 985.00p 971.00p 980.00p 35716
21/10/2019 990.00p 990.00p 980.00p 985.00p 5076
18/10/2019 985.00p 999.00p 980.00p 984.00p 27657
17/10/2019 989.00p 990.00p 980.00p 981.00p 11119
16/10/2019 995.00p 995.00p 967.00p 983.00p 54730
15/10/2019 995.00p 998.00p 987.00p 990.00p 6331
14/10/2019 990.00p 999.00p 986.00p 993.00p 66458
11/10/2019 990.00p 998.00p 988.00p 997.00p 15242
10/10/2019 987.00p 997.00p 982.00p 989.00p 44131
09/10/2019 1,000.00p 1,000.00p 985.00p 985.00p 17021
08/10/2019 998.00p 1,006.00p 986.00p 986.00p 15146
07/10/2019 1,000.00p 1,012.00p 986.00p 998.00p 18264
04/10/2019 980.00p 1,006.00p 977.00p 998.00p 22365
03/10/2019 999.00p 1,018.00p 978.00p 980.00p 38506

*Close Price adjusted for both dividends and splits