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
03/06/2011 375.00p 375.00p 375.00p 375.00p 0
02/06/2011 375.00p 375.00p 350.00p 375.00p 0
01/06/2011 375.00p 375.00p 350.00p 375.00p 1056
31/05/2011 400.00p 400.00p 345.00p 375.00p 1500
27/05/2011 400.00p 400.00p 395.00p 400.00p 1
26/05/2011 425.00p 425.00p 350.00p 400.00p 4000
25/05/2011 450.00p 450.00p 400.00p 425.00p 1250
24/05/2011 450.00p 450.00p 425.00p 450.00p 53
23/05/2011 475.00p 475.00p 425.00p 450.00p 520
20/05/2011 475.00p 475.00p 475.00p 475.00p 0
19/05/2011 475.00p 475.00p 450.00p 475.00p 0
18/05/2011 475.00p 475.00p 450.00p 475.00p 662
17/05/2011 475.00p 475.00p 450.00p 475.00p 703
16/05/2011 487.50p 500.00p 405.00p 475.00p 2092
13/05/2011 487.50p 487.50p 450.00p 487.50p 385
12/05/2011 500.00p 500.00p 450.00p 487.50p 507
11/05/2011 512.50p 512.50p 450.00p 512.50p 1008
10/05/2011 512.50p 512.50p 475.00p 512.50p 0
09/05/2011 512.50p 512.50p 475.00p 512.50p 50
06/05/2011 512.50p 512.50p 487.50p 512.50p 233
05/05/2011 512.50p 512.50p 478.75p 512.50p 483
04/05/2011 500.00p 512.50p 480.00p 512.50p 22
03/05/2011 487.50p 500.00p 462.50p 500.00p 2559
28/04/2011 487.50p 495.00p 480.00p 487.50p 6975
27/04/2011 487.50p 487.50p 475.00p 487.50p 1500
26/04/2011 487.50p 500.00p 485.00p 487.50p 88
21/04/2011 487.50p 500.00p 487.50p 487.50p 209
20/04/2011 487.50p 500.00p 487.50p 487.50p 39
19/04/2011 487.50p 500.00p 487.50p 487.50p 1309
18/04/2011 487.50p 495.75p 487.50p 487.50p 71
15/04/2011 487.50p 495.75p 487.50p 487.50p 104
14/04/2011 500.00p 520.00p 480.00p 500.00p 0
13/04/2011 500.00p 520.00p 480.00p 500.00p 1749
12/04/2011 500.00p 500.00p 487.50p 487.50p 11627
11/04/2011 525.00p 525.00p 475.00p 500.00p 922
08/04/2011 525.00p 527.50p 525.00p 525.00p 36
07/04/2011 525.00p 525.00p 500.00p 525.00p 200
06/04/2011 512.50p 550.00p 512.50p 525.00p 1009
05/04/2011 512.50p 514.00p 495.00p 512.50p 0
04/04/2011 512.50p 514.00p 495.00p 495.00p 1150
01/04/2011 512.50p 516.50p 499.00p 512.50p 951
31/03/2011 562.50p 562.50p 500.00p 512.50p 255
30/03/2011 562.50p 562.50p 525.00p 562.50p 42
29/03/2011 575.00p 575.00p 525.00p 562.50p 2000
28/03/2011 575.00p 575.00p 560.00p 575.00p 240
25/03/2011 575.00p 575.00p 525.00p 575.00p 702
24/03/2011 575.00p 575.00p 525.00p 575.00p 0
23/03/2011 575.00p 575.00p 525.00p 575.00p 974
22/03/2011 575.00p 598.00p 530.00p 575.00p 4328
21/03/2011 550.00p 592.50p 533.25p 575.00p 7463
18/03/2011 550.00p 550.00p 511.00p 550.00p 250
17/03/2011 550.00p 580.00p 550.00p 550.00p 1456
16/03/2011 550.00p 550.00p 550.00p 550.00p 0
15/03/2011 550.00p 575.00p 550.00p 550.00p 0
14/03/2011 575.00p 575.00p 550.00p 550.00p 931
11/03/2011 575.00p 580.00p 575.00p 575.00p 58
10/03/2011 575.00p 592.50p 567.50p 575.00p 1049
09/03/2011 575.00p 600.00p 570.00p 575.00p 4264
08/03/2011 575.00p 580.00p 550.00p 575.00p 3020
07/03/2011 550.00p 575.00p 530.00p 575.00p 6077
04/03/2011 550.00p 565.00p 500.00p 537.50p 3094
03/03/2011 550.00p 572.20p 550.00p 550.00p 60
02/03/2011 550.00p 575.00p 550.00p 550.00p 1000
01/03/2011 550.00p 550.00p 525.00p 550.00p 0
28/02/2011 550.00p 550.00p 525.00p 550.00p 1140
25/02/2011 550.00p 565.00p 511.30p 537.50p 500
24/02/2011 537.50p 555.00p 537.50p 537.50p 500
23/02/2011 537.50p 567.50p 537.50p 537.50p 85
22/02/2011 537.50p 565.00p 537.50p 537.50p 200
21/02/2011 537.50p 575.00p 530.00p 575.00p 9023
18/02/2011 550.00p 570.00p 450.00p 537.50p 21476
17/02/2011 537.50p 569.00p 500.00p 550.00p 2024
16/02/2011 537.50p 540.00p 450.00p 537.50p 5444
15/02/2011 512.50p 549.00p 500.00p 537.50p 2698
14/02/2011 537.50p 545.00p 450.00p 512.50p 18938
11/02/2011 505.00p 540.00p 450.00p 538.00p 1247
10/02/2011 505.00p 547.50p 450.00p 538.00p 17382
09/02/2011 525.00p 538.00p 525.00p 538.00p 250
08/02/2011 563.00p 563.00p 525.00p 563.00p 0
07/02/2011 563.00p 563.00p 528.75p 563.00p 0
04/02/2011 528.75p 563.00p 528.75p 563.00p 500
03/02/2011 525.00p 563.00p 525.00p 563.00p 1000
02/02/2011 575.00p 580.00p 575.00p 575.00p 0
01/02/2011 575.00p 580.00p 575.00p 575.00p 87
31/01/2011 575.00p 575.00p 575.00p 575.00p 0
28/01/2011 575.00p 575.00p 575.00p 575.00p 0
27/01/2011 575.00p 590.00p 575.00p 575.00p 82
26/01/2011 588.00p 588.00p 575.00p 575.00p 0
25/01/2011 600.00p 600.00p 550.00p 588.00p 500
24/01/2011 613.00p 613.00p 600.00p 600.00p 0
21/01/2011 650.00p 652.50p 578.75p 613.00p 1509
20/01/2011 688.00p 693.50p 650.00p 655.00p 785
19/01/2011 688.00p 694.00p 675.00p 688.00p 572
18/01/2011 688.00p 696.50p 675.00p 688.00p 18
17/01/2011 617.50p 688.00p 603.00p 688.00p 7150
14/01/2011 581.25p 581.25p 575.00p 575.00p 169
13/01/2011 532.50p 581.25p 525.00p 563.00p 1995
12/01/2011 511.25p 530.00p 500.00p 525.00p 833
11/01/2011 500.00p 538.00p 500.00p 538.00p 750
10/01/2011 588.00p 588.00p 500.00p 538.00p 2186
07/01/2011 588.00p 588.00p 563.00p 588.00p 42
06/01/2011 600.00p 600.00p 575.00p 600.00p 519
05/01/2011 638.00p 638.00p 500.00p 600.00p 2265
04/01/2011 638.00p 650.00p 600.00p 638.00p 3295
31/12/2010 650.00p 650.00p 600.00p 638.00p 675
30/12/2010 650.00p 667.50p 600.00p 650.00p 811
29/12/2010 650.00p 673.00p 650.00p 650.00p 36
24/12/2010 688.00p 713.00p 657.50p 675.00p 2054
23/12/2010 700.00p 713.00p 682.50p 688.00p 843
22/12/2010 775.00p 800.00p 700.00p 700.00p 5107
21/12/2010 825.00p 850.00p 725.00p 775.00p 9254
20/12/2010 613.00p 869.10p 613.00p 825.00p 13612
17/12/2010 500.00p 650.00p 500.00p 613.00p 3198

*Close Price adjusted for both dividends and splits