Georgia Capital (CGEO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
19/11/2018 1,180.20p 1,200.00p 1,160.20p 1,160.20p 4528
16/11/2018 1,153.60p 1,184.40p 1,153.60p 1,180.00p 9877
15/11/2018 1,196.00p 1,199.80p 1,155.40p 1,183.00p 16646
14/11/2018 1,150.00p 1,173.40p 1,150.00p 1,170.60p 3247
13/11/2018 1,178.00p 1,178.00p 1,153.00p 1,163.80p 3189
12/11/2018 1,184.20p 1,188.80p 1,165.60p 1,179.80p 9239
09/11/2018 1,208.00p 1,239.60p 1,164.60p 1,180.00p 18191
08/11/2018 1,251.00p 1,251.00p 1,220.00p 1,247.20p 10517
07/11/2018 1,260.00p 1,275.00p 1,212.40p 1,245.00p 16524
06/11/2018 1,220.00p 1,270.00p 1,195.77p 1,260.00p 79674
05/11/2018 1,220.00p 1,242.60p 1,189.80p 1,235.20p 10651
02/11/2018 1,198.00p 1,225.00p 1,194.60p 1,208.20p 10462
01/11/2018 1,170.20p 1,200.00p 1,153.37p 1,194.60p 31701
31/10/2018 1,160.00p 1,171.00p 1,150.00p 1,170.00p 28897
30/10/2018 1,170.00p 1,170.00p 1,148.80p 1,152.80p 16644
29/10/2018 1,150.00p 1,170.00p 1,150.00p 1,169.60p 11628
26/10/2018 1,150.00p 1,150.00p 1,140.00p 1,150.00p 15657
25/10/2018 1,162.60p 1,162.60p 1,138.80p 1,146.00p 17924
24/10/2018 1,170.00p 1,170.00p 1,144.00p 1,163.40p 28434
23/10/2018 1,155.00p 1,155.00p 1,139.20p 1,146.60p 91942
22/10/2018 1,160.00p 1,160.00p 1,140.40p 1,148.00p 57755
19/10/2018 1,152.20p 1,166.64p 1,146.00p 1,146.00p 8860
18/10/2018 1,170.00p 1,170.00p 1,148.20p 1,150.00p 14550
17/10/2018 1,146.00p 1,169.00p 1,146.00p 1,162.60p 20216
16/10/2018 1,149.80p 1,155.00p 1,140.20p 1,148.00p 32871
15/10/2018 1,149.00p 1,155.00p 1,127.53p 1,148.20p 89041
12/10/2018 1,170.00p 1,170.00p 1,136.20p 1,157.80p 42265
11/10/2018 1,140.00p 1,145.00p 1,132.60p 1,135.00p 47412
10/10/2018 1,158.20p 1,166.00p 1,140.60p 1,140.60p 25259
09/10/2018 1,170.00p 1,170.00p 1,150.00p 1,150.00p 13074
08/10/2018 1,150.00p 1,174.40p 1,150.00p 1,174.40p 22217
05/10/2018 1,150.00p 1,161.80p 1,145.00p 1,147.60p 6585
04/10/2018 1,142.00p 1,167.20p 1,142.00p 1,148.00p 33087
03/10/2018 1,145.00p 1,164.00p 1,140.00p 1,150.00p 34853
02/10/2018 1,144.00p 1,144.00p 1,135.40p 1,143.40p 8014
01/10/2018 1,126.60p 1,145.60p 1,126.60p 1,133.60p 11244
28/09/2018 1,110.00p 1,127.40p 1,110.00p 1,115.60p 10410
27/09/2018 1,104.00p 1,104.00p 1,097.00p 1,097.00p 22323
26/09/2018 1,091.00p 1,107.40p 1,091.00p 1,095.20p 21518
25/09/2018 1,107.60p 1,107.60p 1,095.20p 1,100.00p 33055
24/09/2018 1,095.00p 1,100.00p 1,086.00p 1,089.00p 21048
21/09/2018 1,070.00p 1,109.00p 1,060.32p 1,109.00p 58066
20/09/2018 1,040.00p 1,089.80p 1,040.00p 1,058.00p 21364
19/09/2018 1,030.00p 1,040.00p 1,030.00p 1,036.00p 26446
18/09/2018 1,005.00p 1,031.40p 1,005.00p 1,030.00p 20273
17/09/2018 1,034.60p 1,034.60p 1,010.80p 1,025.00p 9947
14/09/2018 1,023.00p 1,027.42p 1,017.00p 1,020.00p 41387
13/09/2018 1,020.00p 1,026.40p 1,010.20p 1,020.00p 11441
12/09/2018 990.00p 1,016.00p 990.00p 1,007.40p 31148
11/09/2018 1,005.00p 1,005.00p 990.00p 990.10p 57749
10/09/2018 1,028.00p 1,028.00p 983.20p 1,013.00p 42021
07/09/2018 1,032.40p 1,039.80p 1,010.00p 1,028.00p 48235
06/09/2018 1,040.00p 1,051.40p 1,021.80p 1,021.80p 34497
05/09/2018 1,030.20p 1,040.00p 1,025.00p 1,038.60p 41285
04/09/2018 1,040.60p 1,043.60p 1,025.00p 1,025.00p 65694
03/09/2018 1,032.00p 1,044.80p 1,020.00p 1,035.40p 17700
31/08/2018 1,015.00p 1,040.00p 1,015.00p 1,026.80p 61657
30/08/2018 1,015.00p 1,027.60p 1,013.20p 1,017.00p 64000
29/08/2018 1,020.20p 1,039.80p 1,012.00p 1,015.00p 46380
28/08/2018 1,022.80p 1,040.60p 1,015.55p 1,020.00p 30423
24/08/2018 1,020.00p 1,049.00p 1,020.00p 1,020.20p 22464
23/08/2018 1,020.00p 1,042.00p 1,015.00p 1,024.00p 26089
22/08/2018 1,040.00p 1,040.00p 1,015.40p 1,020.80p 57379
21/08/2018 1,040.00p 1,042.00p 1,028.00p 1,039.80p 21977
20/08/2018 1,064.80p 1,065.00p 1,016.40p 1,025.00p 51104
17/08/2018 1,048.00p 1,049.00p 1,019.00p 1,048.80p 7158
16/08/2018 1,019.80p 1,037.20p 994.40p 1,037.20p 57235
15/08/2018 990.00p 1,025.00p 980.00p 1,010.20p 44508
14/08/2018 993.00p 998.90p 975.70p 984.90p 35148
13/08/2018 1,000.00p 1,001.20p 990.00p 992.00p 60930
10/08/2018 1,000.00p 1,010.20p 998.00p 1,000.00p 34306
09/08/2018 1,010.00p 1,020.00p 999.00p 1,003.00p 20165
08/08/2018 1,009.00p 1,012.55p 991.00p 998.00p 14802
07/08/2018 1,000.00p 1,007.80p 970.60p 1,001.00p 28358
06/08/2018 1,007.40p 1,007.40p 974.25p 1,000.00p 4394
03/08/2018 999.90p 999.90p 985.30p 994.90p 82026
02/08/2018 987.00p 1,000.00p 987.00p 999.90p 15404
01/08/2018 1,000.00p 1,000.00p 984.20p 998.80p 13053
31/07/2018 970.00p 1,006.60p 960.00p 988.40p 59885
30/07/2018 975.10p 1,008.20p 975.00p 978.00p 43584
27/07/2018 994.00p 1,015.00p 981.24p 1,000.00p 62858
26/07/2018 982.10p 1,013.40p 975.00p 1,013.40p 31587
25/07/2018 1,026.40p 1,026.40p 982.00p 982.20p 42046
24/07/2018 1,004.40p 1,032.40p 970.20p 997.00p 21343
23/07/2018 975.00p 989.90p 971.00p 975.00p 61483
20/07/2018 980.00p 1,017.00p 970.00p 976.00p 35302
19/07/2018 998.00p 1,029.80p 980.00p 981.10p 24924
18/07/2018 1,022.00p 1,032.60p 995.00p 1,005.00p 128469
17/07/2018 1,040.40p 1,044.00p 1,020.00p 1,030.00p 47281
16/07/2018 1,031.00p 1,048.60p 1,031.00p 1,036.40p 10555
13/07/2018 1,056.80p 1,056.80p 1,023.53p 1,042.60p 7624
12/07/2018 1,030.20p 1,033.00p 1,024.40p 1,032.40p 16395
11/07/2018 1,031.20p 1,040.00p 1,030.00p 1,030.20p 26936
10/07/2018 1,020.00p 1,050.00p 1,020.00p 1,033.00p 20091
09/07/2018 1,020.00p 1,039.20p 1,019.00p 1,025.00p 77299
06/07/2018 1,016.00p 1,028.40p 1,015.00p 1,015.20p 22392
05/07/2018 1,020.00p 1,030.00p 1,015.00p 1,030.00p 15211
04/07/2018 1,035.80p 1,035.80p 1,020.00p 1,025.00p 18981
03/07/2018 1,030.00p 1,035.80p 1,022.20p 1,026.00p 28812
02/07/2018 1,050.60p 1,050.60p 1,020.00p 1,020.00p 26864
29/06/2018 1,058.40p 1,081.69p 1,025.00p 1,030.00p 167446
28/06/2018 1,135.00p 1,135.00p 1,058.40p 1,058.40p 74168
27/06/2018 1,137.00p 1,137.00p 1,102.00p 1,102.00p 193033
26/06/2018 1,110.00p 1,130.60p 1,086.80p 1,130.60p 30295
25/06/2018 1,155.00p 1,155.00p 1,105.00p 1,128.80p 31378
22/06/2018 1,120.00p 1,155.80p 1,120.00p 1,132.00p 22578
21/06/2018 1,155.80p 1,155.80p 1,120.20p 1,146.60p 17774
20/06/2018 1,110.00p 1,149.20p 1,110.00p 1,129.00p 118146
19/06/2018 1,160.00p 1,161.00p 1,110.60p 1,115.40p 84020
18/06/2018 1,230.00p 1,230.00p 1,180.00p 1,180.00p 45272
15/06/2018 1,140.60p 1,250.07p 1,140.60p 1,233.40p 223043
14/06/2018 1,065.00p 1,170.00p 1,065.00p 1,155.00p 111281
13/06/2018 1,080.00p 1,097.00p 1,060.00p 1,074.40p 44657
12/06/2018 1,109.20p 1,109.20p 1,075.00p 1,086.60p 28250
11/06/2018 1,120.40p 1,120.40p 1,077.00p 1,077.00p 30979
08/06/2018 1,120.00p 1,129.00p 1,111.00p 1,112.40p 45657
07/06/2018 1,100.40p 1,125.00p 1,100.00p 1,123.80p 101824
06/06/2018 1,100.00p 1,111.20p 1,080.00p 1,100.00p 130724
05/06/2018 1,080.00p 1,126.40p 1,070.00p 1,115.00p 246329
04/06/2018 1,100.00p 1,100.00p 1,040.00p 1,080.00p 232029
01/06/2018 1,010.00p 1,085.00p 1,010.00p 1,065.00p 561030
31/05/2018 1,025.00p 1,025.00p 923.00p 1,005.20p 681740
30/05/2018 1,130.00p 1,169.80p 980.30p 980.30p 620681
29/05/2018 1,100.00p 1,190.00p 1,085.00p 1,113.60p 373236

*Close Price adjusted for both dividends and splits