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
29/09/2017 20.75p 23.25p 20.75p 23.25p 1528206
28/09/2017 21.13p 21.13p 20.75p 20.75p 193284
27/09/2017 21.63p 21.75p 21.13p 21.13p 15
26/09/2017 21.25p 21.75p 20.75p 21.75p 596980
25/09/2017 20.38p 21.25p 20.38p 21.25p 700
22/09/2017 21.25p 21.38p 20.25p 20.38p 375310
21/09/2017 20.25p 21.25p 20.25p 21.25p 97000
20/09/2017 21.50p 21.50p 20.25p 20.25p 472128
19/09/2017 21.63p 21.63p 21.50p 21.50p 349864
18/09/2017 22.62p 22.62p 21.25p 21.63p 1109404
15/09/2017 21.13p 22.62p 21.13p 22.62p 1317651
14/09/2017 19.25p 21.25p 19.25p 21.13p 909763
13/09/2017 19.75p 19.75p 19.25p 19.25p 340027
12/09/2017 20.75p 21.25p 19.75p 19.75p 536915
11/09/2017 19.75p 20.87p 19.13p 20.75p 880471
08/09/2017 19.25p 19.75p 19.25p 19.75p 448546
07/09/2017 18.75p 19.25p 18.75p 19.25p 508750
06/09/2017 20.25p 20.25p 19.00p 19.00p 76250
05/09/2017 17.50p 19.63p 17.50p 19.37p 2055646
04/09/2017 17.50p 17.50p 17.50p 17.50p 82686
01/09/2017 16.63p 17.75p 16.63p 17.50p 496874
31/08/2017 16.63p 16.63p 16.50p 16.63p 503792
30/08/2017 16.37p 16.63p 16.37p 16.63p 499145
29/08/2017 16.75p 16.63p 16.37p 16.37p 351042
25/08/2017 16.63p 16.63p 16.63p 16.63p 169889
24/08/2017 16.63p 16.63p 16.50p 16.63p 15000
23/08/2017 16.63p 16.63p 16.63p 16.63p 459825
22/08/2017 16.50p 16.63p 16.50p 16.63p 123201
21/08/2017 16.50p 16.50p 16.50p 16.50p 135000
18/08/2017 16.63p 16.75p 16.50p 16.50p 8236
17/08/2017 16.50p 16.75p 16.50p 16.75p 105666
16/08/2017 15.75p 16.50p 15.75p 16.50p 50137
15/08/2017 16.25p 16.25p 15.75p 15.75p 386375
14/08/2017 16.25p 16.50p 16.25p 16.25p 461229
11/08/2017 16.75p 16.75p 16.50p 16.50p 40000
10/08/2017 17.25p 17.25p 17.25p 17.25p 165000
09/08/2017 16.25p 18.00p 16.25p 17.00p 102444
08/08/2017 16.75p 16.75p 16.25p 16.25p 258561
07/08/2017 17.13p 17.13p 16.75p 16.75p 173949
04/08/2017 16.75p 17.00p 16.75p 17.00p 51905
03/08/2017 17.25p 17.25p 16.63p 16.75p 315493
02/08/2017 17.25p 17.25p 17.25p 17.25p 50016
01/08/2017 17.38p 17.38p 17.25p 17.25p 332505
31/07/2017 16.75p 17.87p 16.75p 17.38p 861635
28/07/2017 16.63p 16.75p 16.37p 16.75p 308398
27/07/2017 17.50p 17.87p 16.75p 16.75p 1388918
26/07/2017 16.88p 17.13p 16.63p 16.75p 1810220
25/07/2017 17.38p 17.38p 17.13p 17.13p 688615
24/07/2017 17.38p 17.38p 17.38p 17.38p 1040409
21/07/2017 17.38p 17.38p 17.38p 17.38p 79060
20/07/2017 17.38p 17.38p 17.38p 17.38p 38636
19/07/2017 17.13p 17.75p 17.13p 17.38p 704764
18/07/2017 17.50p 17.50p 17.38p 17.38p 223176
17/07/2017 17.38p 17.50p 17.38p 17.50p 173375
14/07/2017 17.38p 17.50p 17.38p 17.38p 851955
13/07/2017 17.63p 18.00p 17.38p 17.38p 300000
12/07/2017 17.63p 17.63p 17.63p 17.63p 753898
11/07/2017 18.38p 18.38p 17.63p 17.63p 172500
10/07/2017 18.38p 18.38p 17.63p 17.63p 854017
07/07/2017 18.25p 18.25p 18.25p 18.25p 245000
06/07/2017 18.25p 18.75p 18.00p 18.25p 655620
05/07/2017 18.63p 18.63p 18.00p 18.25p 371003
04/07/2017 19.88p 19.88p 18.63p 18.63p 526210
03/07/2017 19.63p 20.25p 19.50p 19.88p 611254
30/06/2017 18.75p 20.00p 18.50p 19.63p 1459925
29/06/2017 18.13p 18.50p 18.13p 18.50p 55000
28/06/2017 18.63p 18.63p 18.13p 18.13p 1225797
27/06/2017 17.75p 18.50p 17.50p 18.50p 199998
26/06/2017 17.75p 18.00p 17.75p 17.75p 227004
23/06/2017 17.87p 17.87p 17.13p 17.50p 1847446
22/06/2017 17.87p 18.13p 17.87p 17.87p 0
21/06/2017 18.13p 18.13p 18.00p 18.13p 0
20/06/2017 18.63p 18.75p 18.13p 18.13p 0
19/06/2017 18.00p 18.75p 18.00p 18.63p 0
16/06/2017 18.38p 18.38p 17.65p 18.00p 680613
15/06/2017 18.88p 18.88p 18.20p 18.38p 801837
14/06/2017 18.88p 19.00p 18.50p 18.88p 355512
13/06/2017 19.25p 19.25p 18.55p 18.88p 1139609
12/06/2017 19.37p 19.40p 18.95p 19.25p 614913
09/06/2017 19.63p 19.63p 19.00p 19.00p 460629
08/06/2017 19.37p 19.90p 19.05p 19.75p 975141
07/06/2017 18.75p 19.95p 18.75p 19.37p 1261118
06/06/2017 21.25p 21.40p 19.06p 19.13p 2769631
05/06/2017 22.25p 22.25p 20.75p 21.38p 1052276
02/06/2017 22.38p 22.75p 22.00p 22.25p 795754
01/06/2017 23.00p 23.00p 22.00p 22.25p 1723376
31/05/2017 22.25p 23.22p 21.55p 23.00p 1841109
30/05/2017 21.25p 23.39p 21.25p 22.25p 3727371
26/05/2017 21.50p 21.50p 20.30p 21.25p 2059333
25/05/2017 21.63p 22.00p 20.20p 21.00p 2801047
24/05/2017 21.13p 22.75p 20.25p 21.63p 16296442
23/05/2017 16.63p 19.89p 16.25p 19.88p 5738395
22/05/2017 16.25p 16.54p 15.81p 16.50p 599048
19/05/2017 16.25p 16.43p 15.75p 16.25p 591330
18/05/2017 16.37p 16.37p 16.02p 16.13p 163666
17/05/2017 16.63p 16.63p 16.25p 16.37p 221843
16/05/2017 16.88p 17.00p 16.40p 16.63p 277870
15/05/2017 18.00p 18.00p 16.63p 16.88p 594812
12/05/2017 18.13p 18.20p 17.38p 18.00p 1131675
11/05/2017 16.00p 18.33p 16.00p 18.13p 2231078
10/05/2017 16.25p 16.25p 15.50p 15.75p 865436
09/05/2017 16.25p 16.93p 16.00p 16.25p 1352906
08/05/2017 16.25p 16.37p 15.25p 16.13p 2188155
05/05/2017 16.75p 16.90p 15.56p 16.25p 1003403
04/05/2017 17.50p 18.25p 16.75p 16.75p 2489968
03/05/2017 18.13p 18.19p 16.60p 16.88p 2065343
02/05/2017 16.37p 18.17p 16.33p 18.00p 2279094
28/04/2017 17.25p 18.30p 16.25p 16.37p 2469662
27/04/2017 14.25p 17.98p 14.25p 17.25p 6258601
26/04/2017 13.25p 13.90p 12.38p 13.38p 1015277
25/04/2017 12.50p 13.75p 11.90p 13.25p 3936734
24/04/2017 10.38p 12.00p 10.38p 11.88p 4630600
21/04/2017 9.63p 10.50p 9.63p 10.25p 312656
20/04/2017 9.75p 9.90p 9.51p 9.63p 340332
19/04/2017 10.13p 10.13p 9.60p 9.75p 352090
18/04/2017 10.50p 10.50p 10.00p 10.13p 317975
13/04/2017 10.50p 10.70p 10.28p 10.50p 893789
12/04/2017 10.50p 10.50p 10.40p 10.50p 13774
11/04/2017 10.25p 10.93p 10.25p 10.50p 459807
10/04/2017 10.25p 10.45p 10.25p 10.25p 85599
07/04/2017 10.75p 10.75p 10.09p 10.25p 255880
06/04/2017 10.75p 10.80p 10.51p 10.75p 339911
05/04/2017 10.63p 10.75p 10.50p 10.75p 467719
04/04/2017 10.63p 10.74p 10.25p 10.63p 444738
03/04/2017 10.25p 10.83p 10.05p 10.63p 223678
31/03/2017 10.75p 10.85p 10.13p 10.25p 325234
30/03/2017 10.75p 10.85p 10.54p 10.75p 43294
29/03/2017 10.00p 10.90p 9.80p 10.75p 666598
28/03/2017 10.00p 10.38p 9.50p 10.00p 435791
27/03/2017 10.00p 10.38p 9.80p 10.00p 528084
24/03/2017 10.00p 10.30p 9.70p 10.00p 272080
23/03/2017 10.25p 10.25p 9.65p 10.00p 456758
22/03/2017 10.25p 10.38p 10.00p 10.25p 85410
21/03/2017 10.25p 10.50p 10.18p 10.25p 561014
20/03/2017 10.25p 10.50p 10.10p 10.25p 691856
17/03/2017 9.75p 10.35p 9.75p 10.25p 295000
16/03/2017 9.75p 10.00p 9.67p 9.75p 2077506
15/03/2017 9.75p 9.97p 9.60p 9.75p 28777
14/03/2017 10.25p 10.25p 9.59p 9.75p 505551
13/03/2017 10.00p 10.70p 10.00p 10.25p 219313
10/03/2017 10.00p 10.15p 10.00p 10.00p 364
09/03/2017 10.00p 10.25p 9.75p 10.00p 312506
08/03/2017 10.63p 10.63p 9.83p 10.00p 581472
07/03/2017 10.75p 10.85p 10.25p 10.63p 486442
06/03/2017 11.13p 11.14p 10.63p 10.75p 74850
03/03/2017 11.75p 11.75p 11.00p 11.13p 641432
02/03/2017 11.50p 11.85p 11.50p 11.75p 254219
01/03/2017 11.75p 12.00p 11.50p 11.50p 446849
28/02/2017 11.88p 12.00p 11.50p 11.75p 867452
27/02/2017 11.88p 12.02p 11.70p 11.88p 308082
24/02/2017 12.13p 12.13p 11.76p 11.88p 274428
23/02/2017 11.75p 12.50p 11.75p 12.13p 502001
22/02/2017 12.00p 12.00p 11.58p 11.75p 674649
21/02/2017 12.38p 12.40p 11.80p 12.00p 276618
20/02/2017 12.00p 12.80p 11.85p 12.38p 1456248
17/02/2017 10.88p 12.75p 10.75p 12.00p 3435328
16/02/2017 10.00p 11.25p 9.95p 10.88p 1348970
15/02/2017 9.00p 10.25p 9.00p 10.00p 1651233
14/02/2017 8.88p 9.00p 8.34p 9.00p 1987478
13/02/2017 9.25p 9.90p 8.78p 8.88p 1044362
10/02/2017 8.63p 8.86p 8.50p 8.75p 926846
09/02/2017 8.63p 8.63p 8.48p 8.63p 431384
08/02/2017 8.63p 8.70p 8.50p 8.63p 302797
07/02/2017 8.63p 8.68p 8.51p 8.63p 154172
06/02/2017 8.63p 8.81p 8.50p 8.63p 603927
03/02/2017 8.63p 8.75p 8.58p 8.63p 400701
02/02/2017 8.63p 8.75p 8.58p 8.63p 46427
01/02/2017 8.63p 8.95p 8.50p 8.63p 540003
31/01/2017 8.88p 8.88p 8.33p 8.63p 1048843
30/01/2017 10.75p 10.90p 8.30p 8.88p 3380561
27/01/2017 10.25p 10.28p 9.92p 10.13p 64432
26/01/2017 10.13p 10.83p 9.75p 10.25p 689593
25/01/2017 10.13p 10.25p 9.90p 10.13p 400964
24/01/2017 9.88p 10.88p 9.70p 10.13p 969887
23/01/2017 9.38p 10.20p 9.28p 9.88p 1029976
20/01/2017 9.25p 9.40p 8.60p 9.38p 1568533
19/01/2017 9.50p 9.68p 8.95p 9.25p 624138
18/01/2017 9.25p 10.00p 9.22p 9.50p 1413480
17/01/2017 8.75p 9.93p 8.60p 9.25p 1268228
16/01/2017 8.50p 8.75p 8.13p 8.75p 334187
13/01/2017 8.63p 8.63p 8.25p 8.63p 65414
12/01/2017 8.38p 8.88p 8.21p 8.63p 207054
11/01/2017 8.63p 8.63p 8.24p 8.38p 305651
10/01/2017 8.75p 8.80p 8.50p 8.63p 335725
09/01/2017 8.13p 9.00p 8.10p 8.75p 914836
06/01/2017 8.13p 8.25p 8.00p 8.13p 233403
05/01/2017 8.38p 8.60p 8.06p 8.25p 260597
04/01/2017 8.13p 8.50p 7.87p 8.38p 729560
03/01/2017 7.88p 8.72p 7.83p 8.13p 1061806
30/12/2016 7.88p 7.95p 7.75p 7.88p 225749
29/12/2016 7.88p 7.88p 7.75p 7.88p 17405
28/12/2016 7.88p 7.88p 7.75p 7.88p 102348
23/12/2016 7.88p 7.93p 7.79p 7.88p 109000
22/12/2016 7.88p 7.94p 7.75p 7.88p 417254
21/12/2016 7.88p 7.88p 7.75p 7.88p 67499
20/12/2016 7.88p 7.98p 7.75p 7.88p 120000
19/12/2016 8.00p 8.00p 7.77p 7.88p 75000
16/12/2016 7.63p 8.00p 7.63p 8.00p 208889
15/12/2016 7.75p 7.75p 7.58p 7.63p 263652
14/12/2016 8.13p 8.13p 7.72p 7.88p 844387

*Close Price adjusted for both dividends and splits