Georgian Mining Corporation NPV (DI) (GEO) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Georgian Mining Corporation NPV (DI)

Date Open High Low Close* Volume
02/01/2013 70.00p 70.00p 67.80p 70.00p 0
31/12/2012 70.00p 70.00p 67.80p 70.00p 0
28/12/2012 70.00p 70.00p 67.80p 70.00p 1640
27/12/2012 70.00p 70.00p 63.20p 70.00p 800
24/12/2012 70.00p 70.00p 62.00p 70.00p 15808
21/12/2012 75.00p 75.00p 60.00p 70.00p 9598
20/12/2012 77.50p 79.00p 71.00p 75.00p 3428
19/12/2012 85.00p 85.00p 77.50p 77.50p 1649
18/12/2012 87.50p 87.50p 80.00p 85.00p 1366
17/12/2012 87.50p 87.50p 85.00p 87.50p 1950
14/12/2012 92.50p 92.50p 80.00p 87.50p 11500
13/12/2012 87.50p 92.50p 87.00p 92.50p 4660
12/12/2012 87.50p 87.50p 86.00p 87.50p 0
11/12/2012 87.50p 87.50p 86.00p 87.50p 0
10/12/2012 87.50p 87.50p 86.00p 87.50p 0
07/12/2012 87.50p 87.50p 86.00p 87.50p 500
06/12/2012 87.50p 87.50p 85.00p 87.50p 2184
05/12/2012 92.50p 92.50p 75.00p 87.50p 20553
04/12/2012 92.50p 92.50p 85.00p 92.50p 2042
03/12/2012 92.50p 92.50p 85.10p 92.50p 572
30/11/2012 92.50p 92.50p 85.10p 92.50p 983
29/11/2012 92.50p 92.50p 85.10p 92.50p 0
28/11/2012 92.50p 92.50p 85.10p 92.50p 1400
27/11/2012 92.50p 92.50p 89.50p 92.50p 548
26/11/2012 92.50p 92.50p 85.00p 92.50p 1009
23/11/2012 92.50p 92.50p 85.00p 92.50p 1563
22/11/2012 92.50p 92.50p 90.00p 92.50p 808
21/11/2012 92.50p 92.50p 86.00p 92.50p 1243
20/11/2012 97.50p 97.50p 84.60p 92.50p 5594
19/11/2012 97.50p 97.50p 85.60p 97.50p 0
16/11/2012 97.50p 97.50p 85.60p 97.50p 0
15/11/2012 97.50p 97.50p 85.60p 97.50p 7083
14/11/2012 97.50p 97.50p 94.00p 97.50p 0
13/11/2012 97.50p 97.50p 94.00p 97.50p 0
12/11/2012 97.50p 97.50p 94.00p 97.50p 50
09/11/2012 97.50p 97.50p 94.00p 97.50p 1145
08/11/2012 97.50p 97.50p 85.10p 97.50p 525
07/11/2012 97.50p 97.50p 85.10p 97.50p 3116
06/11/2012 97.50p 100.00p 97.50p 97.50p 2006
05/11/2012 97.50p 120.00p 90.00p 97.50p 7411
02/11/2012 97.50p 102.00p 90.10p 97.50p 4622
01/11/2012 100.00p 103.89p 90.00p 97.50p 7209
31/10/2012 90.00p 90.00p 80.00p 83.00p 3703
30/10/2012 90.00p 90.00p 80.00p 90.00p 0
29/10/2012 90.00p 90.00p 80.00p 90.00p 511
26/10/2012 100.00p 100.00p 90.00p 90.00p 2297
25/10/2012 100.00p 100.00p 88.00p 100.00p 2197
24/10/2012 95.00p 100.00p 93.40p 100.00p 1000
23/10/2012 95.00p 100.00p 93.50p 95.00p 0
22/10/2012 100.00p 100.00p 93.50p 95.00p 8999
19/10/2012 100.00p 100.00p 94.50p 100.00p 550
18/10/2012 100.00p 100.00p 90.00p 100.00p 13011
17/10/2012 110.00p 110.00p 90.00p 90.00p 4100
16/10/2012 110.00p 110.00p 100.00p 110.00p 0
15/10/2012 110.00p 110.00p 100.00p 110.00p 0
12/10/2012 110.00p 110.00p 100.00p 110.00p 0
11/10/2012 110.00p 110.00p 100.00p 110.00p 20
10/10/2012 110.00p 110.00p 103.00p 110.00p 4076
09/10/2012 110.00p 110.00p 100.00p 110.00p 0
08/10/2012 110.00p 110.00p 100.00p 110.00p 3424
05/10/2012 110.00p 110.00p 105.00p 110.00p 740
04/10/2012 112.50p 112.50p 100.00p 110.00p 788
03/10/2012 112.50p 120.00p 100.00p 120.00p 3000
02/10/2012 112.50p 112.50p 100.00p 112.50p 4057
01/10/2012 112.50p 112.50p 104.00p 112.50p 1040
28/09/2012 112.50p 112.50p 100.00p 112.50p 16151
27/09/2012 112.50p 113.00p 101.00p 112.50p 3559
26/09/2012 112.50p 113.00p 102.00p 112.50p 1528
25/09/2012 112.50p 113.00p 112.50p 112.50p 1280
24/09/2012 112.50p 115.00p 102.00p 112.50p 10089
21/09/2012 112.50p 117.00p 112.50p 112.50p 1090
20/09/2012 112.50p 114.00p 102.00p 112.50p 5430
19/09/2012 112.50p 113.40p 102.00p 112.50p 1797
18/09/2012 112.50p 114.00p 112.50p 112.50p 500
17/09/2012 112.50p 115.00p 100.00p 112.50p 19027
14/09/2012 112.50p 112.50p 100.00p 112.50p 3797
13/09/2012 112.50p 112.50p 100.00p 112.50p 44927
12/09/2012 112.50p 112.50p 102.10p 112.50p 2218
11/09/2012 112.50p 112.50p 107.50p 112.50p 7298
10/09/2012 112.50p 112.50p 99.92p 112.50p 3079
07/09/2012 107.50p 107.50p 98.80p 107.50p 0
06/09/2012 107.50p 107.50p 98.80p 107.50p 0
05/09/2012 107.50p 107.50p 98.80p 107.50p 2085
04/09/2012 107.50p 107.50p 100.00p 107.50p 6677
03/09/2012 107.50p 107.50p 100.00p 107.50p 15750
31/08/2012 107.50p 107.50p 100.00p 107.50p 25000
30/08/2012 112.50p 112.50p 100.00p 107.50p 23586
29/08/2012 107.50p 107.50p 100.00p 107.50p 1273
28/08/2012 107.50p 107.50p 100.00p 107.50p 5841
24/08/2012 107.50p 107.50p 100.00p 103.00p 6950
23/08/2012 107.50p 107.50p 100.10p 107.50p 2121
22/08/2012 107.50p 107.50p 100.10p 107.50p 83
21/08/2012 107.50p 107.50p 100.00p 107.50p 15462
20/08/2012 107.50p 107.50p 104.50p 107.50p 662
17/08/2012 107.50p 107.50p 100.00p 107.50p 11000
16/08/2012 107.50p 107.50p 101.00p 107.50p 8205
15/08/2012 107.50p 112.50p 101.25p 107.50p 0
14/08/2012 112.50p 112.50p 101.25p 107.50p 6864
13/08/2012 112.50p 112.50p 106.50p 112.50p 584
10/08/2012 112.50p 112.50p 106.00p 112.50p 0
09/08/2012 112.50p 112.50p 106.00p 112.50p 505
08/08/2012 112.50p 115.00p 100.10p 112.50p 0
07/08/2012 105.00p 115.00p 100.10p 115.00p 20000
06/08/2012 105.00p 105.00p 100.10p 105.00p 193
03/08/2012 105.00p 105.00p 103.00p 105.00p 250
02/08/2012 105.00p 105.00p 103.00p 105.00p 40
01/08/2012 105.00p 105.00p 100.00p 105.00p 0
31/07/2012 105.00p 105.00p 100.00p 105.00p 2719
30/07/2012 105.00p 105.00p 100.00p 105.00p 5000
27/07/2012 105.00p 105.00p 100.10p 105.00p 3975
26/07/2012 112.50p 112.50p 100.00p 105.00p 6768
25/07/2012 112.50p 112.50p 107.00p 112.50p 500
24/07/2012 112.50p 112.50p 100.20p 112.50p 8781
23/07/2012 115.00p 115.00p 100.20p 112.50p 9020
20/07/2012 115.00p 115.00p 105.80p 115.00p 4038
19/07/2012 115.00p 124.00p 106.00p 115.00p 4648
18/07/2012 117.50p 129.00p 107.00p 115.00p 10332
17/07/2012 102.50p 105.00p 95.80p 105.00p 3262
16/07/2012 107.50p 114.00p 100.75p 102.50p 5027
13/07/2012 107.50p 107.50p 100.75p 107.50p 549
12/07/2012 107.50p 114.00p 100.75p 107.50p 16217
11/07/2012 107.50p 114.00p 105.90p 107.50p 26799
10/07/2012 107.50p 114.00p 106.30p 107.50p 30213
09/07/2012 107.50p 114.00p 107.00p 107.50p 47304
06/07/2012 107.50p 114.00p 105.00p 107.50p 3200
05/07/2012 110.00p 110.00p 104.50p 107.50p 3184
04/07/2012 117.50p 124.00p 105.00p 110.00p 27428
03/07/2012 117.50p 124.90p 105.00p 117.50p 55853
02/07/2012 117.50p 127.00p 110.00p 117.50p 41237
29/06/2012 115.00p 124.90p 110.00p 117.50p 47202
28/06/2012 187.50p 187.50p 90.10p 115.00p 39703
27/06/2012 187.50p 187.50p 175.00p 187.50p 0
26/06/2012 187.50p 187.50p 175.00p 187.50p 0
25/06/2012 187.50p 187.50p 175.00p 187.50p 1421
22/06/2012 187.50p 187.50p 180.00p 187.50p 100
21/06/2012 187.50p 187.50p 182.25p 187.50p 0
20/06/2012 187.50p 187.50p 182.25p 187.50p 100
19/06/2012 187.50p 187.50p 175.00p 187.50p 0
18/06/2012 187.50p 187.50p 175.00p 187.50p 31
15/06/2012 187.50p 193.75p 187.50p 187.50p 200
14/06/2012 187.50p 187.50p 175.00p 187.50p 0
13/06/2012 187.50p 187.50p 175.00p 187.50p 680
12/06/2012 187.50p 187.50p 175.00p 187.50p 500
11/06/2012 187.50p 187.50p 187.25p 187.50p 1000
08/06/2012 200.00p 200.00p 170.00p 187.50p 1100
07/06/2012 200.00p 200.00p 178.00p 200.00p 200
06/06/2012 200.00p 200.00p 178.00p 200.00p 715
01/06/2012 200.00p 200.00p 175.00p 200.00p 4085
31/05/2012 200.00p 200.00p 181.50p 200.00p 72
30/05/2012 200.00p 200.00p 187.50p 200.00p 0
29/05/2012 187.50p 200.00p 187.50p 200.00p 309
28/05/2012 187.50p 193.75p 178.00p 187.50p 0
25/05/2012 187.50p 193.75p 178.00p 187.50p 0
24/05/2012 187.50p 193.75p 178.00p 187.50p 1519
23/05/2012 187.50p 193.75p 178.00p 187.50p 518
22/05/2012 187.50p 189.00p 175.00p 187.50p 1861
21/05/2012 187.50p 200.00p 187.00p 187.50p 0
18/05/2012 200.00p 200.00p 187.00p 187.50p 261
17/05/2012 200.00p 200.00p 200.00p 200.00p 2450
16/05/2012 212.50p 212.50p 175.00p 200.00p 1099
15/05/2012 225.00p 225.00p 200.00p 212.50p 2722
14/05/2012 225.00p 225.00p 200.50p 225.00p 0
11/05/2012 225.00p 225.00p 200.50p 225.00p 500
10/05/2012 225.00p 225.00p 203.00p 225.00p 655
09/05/2012 225.00p 228.00p 200.00p 225.00p 0
08/05/2012 225.00p 228.00p 200.00p 225.00p 0
04/05/2012 225.00p 228.00p 200.00p 225.00p 3108
03/05/2012 225.00p 228.00p 211.00p 225.00p 311
02/05/2012 225.00p 232.00p 211.00p 225.00p 1199
01/05/2012 225.00p 229.00p 211.00p 225.00p 18167
30/04/2012 225.00p 225.00p 211.00p 225.00p 206
27/04/2012 225.00p 235.00p 207.50p 225.00p 4176
26/04/2012 225.00p 225.00p 211.00p 225.00p 159
25/04/2012 225.00p 225.00p 211.00p 225.00p 0
24/04/2012 225.00p 225.00p 211.00p 225.00p 511
23/04/2012 225.00p 275.00p 200.00p 225.00p 18704
20/04/2012 237.50p 239.00p 202.00p 225.00p 853
19/04/2012 212.50p 239.75p 212.50p 237.50p 849
18/04/2012 187.50p 198.00p 183.75p 187.50p 2000
17/04/2012 200.00p 200.00p 182.50p 187.50p 1300
16/04/2012 200.00p 212.50p 171.43p 200.00p 0
13/04/2012 212.50p 212.50p 171.43p 200.00p 5113
12/04/2012 212.50p 212.50p 200.00p 212.50p 3084
11/04/2012 225.00p 225.00p 200.00p 212.50p 1544
10/04/2012 225.00p 225.00p 203.00p 225.00p 1000
05/04/2012 225.00p 225.00p 225.00p 225.00p 166
04/04/2012 237.50p 237.50p 203.00p 225.00p 1489
03/04/2012 237.50p 237.50p 225.00p 225.00p 3520
02/04/2012 237.50p 250.00p 230.00p 237.50p 1299
30/03/2012 237.50p 237.50p 230.00p 237.50p 241
29/03/2012 212.50p 237.50p 212.50p 237.50p 12958
28/03/2012 212.50p 214.00p 212.50p 212.50p 3463
27/03/2012 230.00p 230.00p 180.00p 212.50p 15865
26/03/2012 230.00p 230.00p 210.00p 230.00p 1386
23/03/2012 230.00p 230.00p 210.00p 230.00p 0
22/03/2012 230.00p 230.00p 210.00p 230.00p 0
21/03/2012 230.00p 230.00p 210.00p 230.00p 0
20/03/2012 230.00p 230.00p 210.00p 230.00p 0
19/03/2012 230.00p 230.00p 210.00p 230.00p 1238
16/03/2012 230.00p 231.14p 230.00p 230.00p 920

*Close Price adjusted for both dividends and splits