Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Georgina Energy (GEX) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/03/2025 | 6.13p | 7.00p | 5.82p | 6.75p | 1424499 |
| 11/03/2025 | 6.13p | 6.50p | 5.75p | 6.13p | 949479 |
| 10/03/2025 | 6.13p | 6.50p | 5.75p | 6.13p | 912150 |
| 07/03/2025 | 5.75p | 6.50p | 5.50p | 6.13p | 549559 |
| 06/03/2025 | 5.38p | 6.00p | 5.31p | 5.75p | 1153591 |
| 05/03/2025 | 5.13p | 5.88p | 5.03p | 5.38p | 2759139 |
| 04/03/2025 | 5.50p | 5.75p | 5.10p | 5.13p | 910791 |
| 03/03/2025 | 6.25p | 6.35p | 5.08p | 5.50p | 2325657 |
| 28/02/2025 | 6.25p | 7.00p | 6.00p | 6.25p | 1492242 |
| 27/02/2025 | 6.13p | 6.50p | 5.90p | 6.25p | 1027060 |
| 26/02/2025 | 5.88p | 6.50p | 5.86p | 6.13p | 1520674 |
| 25/02/2025 | 6.25p | 7.25p | 5.54p | 5.88p | 3746937 |
| 24/02/2025 | 6.50p | 6.75p | 5.56p | 5.88p | 2594364 |
| 21/02/2025 | 6.38p | 6.68p | 6.04p | 6.50p | 154805 |
| 20/02/2025 | 6.75p | 7.00p | 5.54p | 6.38p | 1461333 |
| 19/02/2025 | 6.25p | 7.00p | 6.00p | 6.75p | 2215408 |
| 18/02/2025 | 6.63p | 6.73p | 6.00p | 6.25p | 1036378 |
| 17/02/2025 | 6.13p | 6.88p | 5.95p | 6.63p | 1497346 |
| 14/02/2025 | 5.75p | 6.44p | 5.53p | 6.13p | 664365 |
| 13/02/2025 | 6.00p | 6.20p | 5.00p | 5.75p | 2456279 |
| 12/02/2025 | 5.88p | 6.34p | 5.50p | 6.00p | 400028 |
| 11/02/2025 | 6.00p | 6.18p | 5.50p | 5.88p | 369521 |
| 10/02/2025 | 6.38p | 7.00p | 5.75p | 6.00p | 1626295 |
| 07/02/2025 | 5.13p | 7.35p | 5.00p | 6.40p | 4989134 |
| 06/02/2025 | 5.00p | 5.25p | 4.78p | 5.13p | 789265 |
| 05/02/2025 | 4.88p | 5.75p | 4.76p | 5.00p | 1243218 |
| 04/02/2025 | 4.88p | 5.17p | 4.55p | 4.88p | 365445 |
| 03/02/2025 | 4.25p | 5.24p | 4.00p | 4.88p | 3358601 |
| 31/01/2025 | 4.75p | 4.84p | 4.03p | 4.25p | 1268439 |
| 30/01/2025 | 4.25p | 5.00p | 3.92p | 4.75p | 2884086 |
| 29/01/2025 | 4.63p | 4.75p | 4.05p | 4.25p | 1373870 |
| 28/01/2025 | 4.63p | 4.74p | 4.50p | 4.63p | 1043434 |
| 27/01/2025 | 5.25p | 5.50p | 4.17p | 4.75p | 6779432 |
| 24/01/2025 | 5.63p | 5.67p | 5.00p | 5.20p | 1021879 |
| 23/01/2025 | 5.50p | 5.89p | 4.80p | 5.63p | 1248964 |
| 22/01/2025 | 4.75p | 6.45p | 4.60p | 5.40p | 2376472 |
| 21/01/2025 | 4.75p | 5.28p | 4.50p | 5.10p | 768434 |
| 20/01/2025 | 5.25p | 5.50p | 4.55p | 4.75p | 1271022 |
| 17/01/2025 | 5.50p | 5.80p | 4.50p | 5.25p | 3319166 |
| 16/01/2025 | 5.75p | 6.35p | 5.30p | 5.50p | 1734212 |
| 15/01/2025 | 5.25p | 6.00p | 5.10p | 5.75p | 1653414 |
| 14/01/2025 | 6.13p | 6.25p | 5.00p | 5.20p | 2836279 |
| 13/01/2025 | 6.63p | 7.00p | 6.01p | 6.50p | 1625722 |
| 10/01/2025 | 7.75p | 7.75p | 6.15p | 6.75p | 5717475 |
| 09/01/2025 | 8.00p | 8.89p | 8.00p | 8.50p | 826046 |
| 08/01/2025 | 8.25p | 8.50p | 7.60p | 8.00p | 675878 |
| 07/01/2025 | 8.50p | 9.00p | 8.00p | 8.25p | 225438 |
| 06/01/2025 | 8.75p | 9.50p | 8.00p | 8.50p | 1086802 |
| 03/01/2025 | 8.00p | 9.35p | 7.55p | 8.75p | 643455 |
| 02/01/2025 | 8.00p | 8.48p | 7.55p | 8.00p | 170917 |
| 31/12/2024 | 8.25p | 8.50p | 7.53p | 8.00p | 368990 |
| 30/12/2024 | 9.00p | 9.45p | 8.00p | 8.25p | 1038330 |
| 27/12/2024 | 8.25p | 9.45p | 8.20p | 9.00p | 663381 |
| 24/12/2024 | 8.25p | 8.45p | 8.11p | 8.25p | 429492 |
| 23/12/2024 | 7.13p | 8.50p | 7.13p | 8.25p | 2094952 |
| 20/12/2024 | 7.50p | 8.00p | 6.50p | 7.50p | 3681491 |
| 19/12/2024 | 8.25p | 8.48p | 8.00p | 8.25p | 146376 |
| 18/12/2024 | 8.50p | 8.64p | 8.11p | 8.25p | 196038 |
| 17/12/2024 | 8.50p | 9.00p | 8.33p | 8.60p | 131229 |
| 16/12/2024 | 8.75p | 8.90p | 8.10p | 8.50p | 782872 |
| 13/12/2024 | 8.75p | 9.00p | 8.50p | 8.75p | 1495214 |
| 12/12/2024 | 8.75p | 8.80p | 8.51p | 8.75p | 266234 |
| 11/12/2024 | 8.75p | 9.00p | 8.50p | 9.00p | 2071056 |
| 10/12/2024 | 8.75p | 9.00p | 8.00p | 9.00p | 914142 |
| 09/12/2024 | 8.75p | 9.50p | 8.50p | 8.75p | 898327 |
| 06/12/2024 | 9.00p | 9.50p | 8.50p | 8.60p | 1043423 |
| 05/12/2024 | 8.50p | 9.40p | 8.11p | 9.00p | 1082563 |
| 04/12/2024 | 8.00p | 8.89p | 7.68p | 8.50p | 799640 |
| 03/12/2024 | 8.25p | 8.50p | 7.81p | 8.00p | 559231 |
| 02/12/2024 | 9.25p | 9.45p | 7.65p | 8.50p | 3793115 |
| 29/11/2024 | 9.00p | 9.29p | 8.78p | 9.00p | 567362 |
| 28/11/2024 | 9.00p | 9.29p | 8.59p | 9.00p | 973895 |
| 27/11/2024 | 9.00p | 9.50p | 8.54p | 9.00p | 1047796 |
| 26/11/2024 | 10.00p | 10.40p | 8.78p | 9.00p | 1930906 |
| 25/11/2024 | 10.50p | 10.78p | 9.11p | 10.00p | 2150395 |
| 22/11/2024 | 10.25p | 11.00p | 9.72p | 10.50p | 4295788 |
| 21/11/2024 | 8.75p | 10.90p | 8.50p | 10.25p | 3963657 |
| 20/11/2024 | 8.38p | 8.90p | 8.25p | 8.50p | 497052 |
| 19/11/2024 | 8.38p | 9.00p | 8.16p | 8.38p | 1097613 |
| 18/11/2024 | 8.75p | 8.95p | 8.00p | 8.38p | 1516301 |
| 15/11/2024 | 9.25p | 9.50p | 8.50p | 8.75p | 1572224 |
| 14/11/2024 | 9.25p | 9.50p | 9.00p | 9.50p | 315858 |
| 13/11/2024 | 8.88p | 9.40p | 8.75p | 9.25p | 1188250 |
| 12/11/2024 | 8.88p | 9.25p | 8.50p | 8.88p | 1795396 |
| 11/11/2024 | 9.38p | 10.00p | 8.50p | 8.88p | 4214048 |
| 08/11/2024 | 8.75p | 9.50p | 8.50p | 9.38p | 1536404 |
| 07/11/2024 | 8.75p | 9.00p | 8.00p | 8.75p | 1878518 |
| 06/11/2024 | 8.65p | 9.50p | 8.50p | 9.50p | 2213951 |
| 05/11/2024 | 8.65p | 9.00p | 8.30p | 8.65p | 490464 |
| 04/11/2024 | 8.75p | 9.00p | 8.10p | 8.65p | 1071679 |
| 01/11/2024 | 9.25p | 9.25p | 7.50p | 8.50p | 8901066 |
| 31/10/2024 | 9.75p | 10.00p | 9.00p | 9.20p | 1890685 |
| 30/10/2024 | 10.25p | 10.50p | 9.00p | 9.38p | 996313 |
| 29/10/2024 | 10.00p | 10.43p | 9.33p | 9.75p | 2640032 |
| 28/10/2024 | 10.75p | 11.00p | 9.52p | 10.20p | 2002282 |
| 25/10/2024 | 10.25p | 11.25p | 10.15p | 10.80p | 4270946 |
| 24/10/2024 | 10.50p | 10.75p | 9.68p | 10.50p | 1421436 |
| 23/10/2024 | 10.50p | 11.00p | 10.33p | 10.50p | 133240 |
| 22/10/2024 | 10.50p | 10.95p | 10.22p | 10.50p | 358124 |
| 21/10/2024 | 10.75p | 11.00p | 10.00p | 10.50p | 367824 |
| 18/10/2024 | 10.75p | 11.00p | 10.38p | 10.75p | 233328 |
| 17/10/2024 | 11.75p | 12.00p | 10.51p | 10.75p | 1055871 |
| 16/10/2024 | 11.00p | 12.00p | 10.99p | 11.30p | 2861072 |
| 15/10/2024 | 11.50p | 11.70p | 10.50p | 11.00p | 966017 |
| 14/10/2024 | 10.90p | 12.45p | 10.90p | 11.00p | 2323496 |
| 11/10/2024 | 10.00p | 12.00p | 9.85p | 10.90p | 1735279 |
| 10/10/2024 | 10.25p | 10.72p | 9.55p | 10.00p | 736856 |
| 09/10/2024 | 10.50p | 11.00p | 10.00p | 10.25p | 454797 |
| 08/10/2024 | 11.50p | 12.00p | 10.10p | 10.50p | 1671894 |
| 07/10/2024 | 11.00p | 11.45p | 10.50p | 11.22p | 2275555 |
| 04/10/2024 | 10.00p | 11.25p | 9.71p | 11.00p | 860260 |
| 03/10/2024 | 9.90p | 10.50p | 9.50p | 10.00p | 1413487 |
| 02/10/2024 | 9.63p | 9.68p | 9.25p | 9.38p | 605784 |
| 01/10/2024 | 9.63p | 10.20p | 9.25p | 9.63p | 613314 |
| 30/09/2024 | 9.80p | 10.00p | 9.25p | 9.63p | 1336764 |
| 27/09/2024 | 9.25p | 10.00p | 9.17p | 10.00p | 1163693 |
| 26/09/2024 | 10.00p | 10.50p | 9.25p | 10.00p | 2340649 |
| 25/09/2024 | 10.65p | 11.00p | 9.50p | 10.00p | 785116 |
| 24/09/2024 | 10.25p | 11.00p | 9.50p | 10.70p | 626203 |
| 23/09/2024 | 10.50p | 10.59p | 10.00p | 10.10p | 403368 |
| 20/09/2024 | 9.75p | 10.89p | 9.71p | 10.50p | 986886 |
| 19/09/2024 | 10.25p | 10.50p | 9.55p | 10.25p | 653583 |
| 18/09/2024 | 10.25p | 10.84p | 10.06p | 10.25p | 742156 |
| 17/09/2024 | 11.00p | 11.00p | 10.00p | 10.25p | 2105971 |
| 16/09/2024 | 11.00p | 11.50p | 10.50p | 11.00p | 1274322 |
| 13/09/2024 | 11.25p | 11.74p | 10.64p | 11.00p | 1264441 |
| 12/09/2024 | 12.00p | 12.50p | 11.13p | 11.50p | 2853228 |
| 11/09/2024 | 11.75p | 12.19p | 11.08p | 12.00p | 1482900 |
| 10/09/2024 | 12.00p | 12.50p | 11.50p | 11.75p | 783123 |
| 09/09/2024 | 11.00p | 12.50p | 10.82p | 12.00p | 1173313 |
| 06/09/2024 | 11.25p | 11.50p | 10.62p | 11.00p | 746758 |
| 05/09/2024 | 11.75p | 12.00p | 11.00p | 11.50p | 216401 |
| 04/09/2024 | 11.50p | 12.50p | 11.07p | 11.75p | 2063074 |
| 03/09/2024 | 11.25p | 12.35p | 10.67p | 11.30p | 1912121 |
| 02/09/2024 | 11.50p | 12.00p | 11.00p | 11.25p | 869303 |
| 30/08/2024 | 12.00p | 12.50p | 11.00p | 11.50p | 1676589 |
| 29/08/2024 | 11.85p | 12.40p | 11.05p | 11.70p | 2024793 |
| 28/08/2024 | 10.60p | 12.00p | 10.00p | 11.20p | 2176484 |
| 27/08/2024 | 11.25p | 11.50p | 10.00p | 10.00p | 2775340 |
| 23/08/2024 | 11.75p | 11.88p | 10.75p | 11.20p | 1955795 |
| 22/08/2024 | 12.75p | 13.40p | 11.51p | 11.70p | 1737930 |
| 21/08/2024 | 11.25p | 13.33p | 11.00p | 12.50p | 4996091 |
| 20/08/2024 | 11.65p | 12.00p | 10.50p | 11.20p | 5486621 |
| 19/08/2024 | 11.85p | 12.80p | 11.33p | 11.85p | 2589740 |
| 16/08/2024 | 12.50p | 12.50p | 11.51p | 11.85p | 4882371 |
| 15/08/2024 | 12.55p | 13.34p | 12.36p | 12.70p | 5082449 |
| 14/08/2024 | 13.15p | 13.34p | 12.23p | 12.50p | 2943535 |
| 13/08/2024 | 14.25p | 14.50p | 12.13p | 13.15p | 8665515 |
| 12/08/2024 | 15.25p | 15.43p | 13.50p | 14.25p | 6449488 |
| 09/08/2024 | 16.00p | 16.48p | 15.03p | 15.50p | 2711992 |
| 08/08/2024 | 16.50p | 17.00p | 15.50p | 16.00p | 2472888 |
| 07/08/2024 | 16.75p | 17.00p | 16.10p | 16.10p | 1955063 |
| 06/08/2024 | 17.65p | 18.45p | 16.63p | 16.90p | 4171278 |
| 05/08/2024 | 18.45p | 18.70p | 16.33p | 17.00p | 7330912 |
| 02/08/2024 | 16.25p | 19.40p | 15.01p | 18.40p | 8395514 |
| 01/08/2024 | 16.13p | 18.20p | 16.00p | 16.50p | 7322361 |
| 31/07/2024 | 13.88p | 17.50p | 13.81p | 16.25p | 11447261 |
| 30/07/2024 | 19.50p | 3.90p | 3.90p | 3.90p | 0 |
| 29/07/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 25/07/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 24/07/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 23/07/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 22/07/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 19/07/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 18/07/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 17/07/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 16/07/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 15/07/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 12/07/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 11/07/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 10/07/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 09/07/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 08/07/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 05/07/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 04/07/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 03/07/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 02/07/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 01/07/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 28/06/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 27/06/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 26/06/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 25/06/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 24/06/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 21/06/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 20/06/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 19/06/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 18/06/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 17/06/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 14/06/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 13/06/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 12/06/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 11/06/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 10/06/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 07/06/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 06/06/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 05/06/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 04/06/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 03/06/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 31/05/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 30/05/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
*Close Price adjusted for both dividends and splits