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
Georgia Capital (CGEO) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/05/2024 | 990.00p | 990.00p | 945.00p | 949.00p | 103669 |
| 28/05/2024 | 1,002.00p | 1,002.81p | 975.00p | 983.00p | 142734 |
| 24/05/2024 | 1,008.00p | 1,008.00p | 995.00p | 1,000.00p | 91201 |
| 23/05/2024 | 994.00p | 1,006.00p | 994.00p | 1,006.00p | 118181 |
| 22/05/2024 | 1,042.00p | 1,042.00p | 995.00p | 1,002.00p | 86084 |
| 21/05/2024 | 1,006.00p | 1,044.00p | 1,006.00p | 1,020.00p | 69946 |
| 20/05/2024 | 1,020.00p | 1,038.00p | 984.00p | 1,016.00p | 152378 |
| 17/05/2024 | 996.00p | 1,099.90p | 981.00p | 1,014.00p | 303519 |
| 16/05/2024 | 980.00p | 980.00p | 917.06p | 959.00p | 177787 |
| 15/05/2024 | 1,070.00p | 1,084.70p | 971.35p | 985.00p | 306922 |
| 14/05/2024 | 1,160.00p | 1,160.00p | 1,072.00p | 1,080.00p | 76560 |
| 13/05/2024 | 1,162.00p | 1,170.00p | 1,139.03p | 1,152.00p | 32362 |
| 10/05/2024 | 1,140.00p | 1,168.00p | 1,140.00p | 1,166.00p | 43438 |
| 09/05/2024 | 1,140.00p | 1,158.00p | 1,117.14p | 1,158.00p | 108740 |
| 08/05/2024 | 1,158.00p | 1,163.00p | 1,132.00p | 1,136.00p | 38574 |
| 07/05/2024 | 1,180.00p | 1,208.00p | 1,138.00p | 1,150.00p | 98460 |
| 03/05/2024 | 1,252.00p | 1,266.00p | 1,106.00p | 1,160.00p | 328572 |
| 02/05/2024 | 1,330.00p | 1,330.00p | 1,258.00p | 1,262.00p | 105884 |
| 01/05/2024 | 1,362.00p | 1,362.00p | 1,307.93p | 1,338.00p | 49157 |
| 30/04/2024 | 1,350.00p | 1,396.00p | 1,348.00p | 1,364.00p | 131099 |
| 29/04/2024 | 1,340.00p | 1,350.00p | 1,332.00p | 1,346.00p | 64614 |
| 26/04/2024 | 1,314.00p | 1,340.00p | 1,314.00p | 1,332.00p | 21819 |
| 25/04/2024 | 1,308.00p | 1,314.00p | 1,304.00p | 1,314.00p | 6947 |
| 24/04/2024 | 1,306.00p | 1,314.00p | 1,292.00p | 1,314.00p | 40986 |
| 23/04/2024 | 1,292.00p | 1,306.00p | 1,292.00p | 1,304.00p | 11955 |
| 22/04/2024 | 1,278.00p | 1,302.00p | 1,278.00p | 1,302.00p | 35061 |
| 19/04/2024 | 1,300.00p | 1,300.00p | 1,290.00p | 1,290.00p | 12732 |
| 18/04/2024 | 1,300.00p | 1,304.00p | 1,285.60p | 1,300.00p | 22049 |
| 17/04/2024 | 1,270.00p | 1,300.00p | 1,270.00p | 1,298.00p | 83714 |
| 16/04/2024 | 1,302.00p | 1,310.00p | 1,266.00p | 1,278.00p | 45226 |
| 15/04/2024 | 1,316.00p | 1,328.00p | 1,302.00p | 1,306.00p | 39175 |
| 12/04/2024 | 1,302.00p | 1,330.00p | 1,300.00p | 1,306.00p | 37816 |
| 11/04/2024 | 1,308.00p | 1,314.00p | 1,290.00p | 1,298.00p | 19189 |
| 10/04/2024 | 1,318.00p | 1,340.00p | 1,300.00p | 1,306.00p | 13847 |
| 09/04/2024 | 1,348.00p | 1,348.00p | 1,314.00p | 1,316.00p | 15696 |
| 08/04/2024 | 1,314.00p | 1,350.00p | 1,305.89p | 1,346.00p | 88215 |
| 05/04/2024 | 1,296.00p | 1,320.00p | 1,292.00p | 1,310.00p | 14882 |
| 04/04/2024 | 1,290.00p | 1,314.00p | 1,290.00p | 1,308.00p | 18057 |
| 03/04/2024 | 1,296.00p | 1,322.00p | 1,292.65p | 1,316.00p | 22232 |
| 02/04/2024 | 1,320.00p | 1,320.00p | 1,290.00p | 1,296.00p | 49212 |
| 28/03/2024 | 1,330.00p | 1,330.00p | 1,216.00p | 1,326.00p | 283257 |
| 27/03/2024 | 1,316.00p | 1,320.00p | 1,306.00p | 1,314.00p | 27440 |
| 26/03/2024 | 1,320.00p | 1,330.00p | 1,302.00p | 1,318.00p | 85312 |
| 25/03/2024 | 1,312.00p | 1,330.00p | 1,311.76p | 1,320.00p | 18645 |
| 22/03/2024 | 1,328.00p | 1,334.00p | 1,292.00p | 1,312.00p | 112556 |
| 21/03/2024 | 1,300.00p | 1,330.00p | 1,282.00p | 1,328.00p | 106997 |
| 20/03/2024 | 1,340.00p | 1,340.00p | 1,308.00p | 1,300.00p | 55181 |
| 19/03/2024 | 1,340.00p | 1,340.00p | 1,300.00p | 1,308.00p | 60686 |
| 18/03/2024 | 1,362.00p | 1,370.00p | 1,314.00p | 1,322.00p | 45184 |
| 15/03/2024 | 1,336.00p | 1,374.00p | 1,320.00p | 1,374.00p | 393790 |
| 14/03/2024 | 1,330.00p | 1,362.00p | 1,328.00p | 1,344.00p | 108068 |
| 13/03/2024 | 1,300.00p | 1,330.00p | 1,290.00p | 1,330.00p | 561528 |
| 12/03/2024 | 1,280.00p | 1,326.00p | 1,268.00p | 1,292.00p | 196558 |
| 11/03/2024 | 1,256.00p | 1,270.00p | 1,250.00p | 1,262.00p | 78931 |
| 08/03/2024 | 1,260.00p | 1,266.00p | 1,242.00p | 1,260.00p | 8457 |
| 07/03/2024 | 1,232.00p | 1,258.00p | 1,214.00p | 1,258.00p | 57124 |
| 06/03/2024 | 1,260.00p | 1,260.00p | 1,220.00p | 1,220.00p | 31229 |
| 05/03/2024 | 1,280.00p | 1,280.00p | 1,236.00p | 1,248.00p | 16894 |
| 04/03/2024 | 1,254.00p | 1,280.00p | 1,242.00p | 1,270.00p | 39603 |
| 01/03/2024 | 1,212.00p | 1,262.00p | 1,212.00p | 1,242.00p | 77455 |
| 29/02/2024 | 1,228.00p | 1,236.00p | 1,214.00p | 1,226.00p | 46596 |
| 28/02/2024 | 1,200.00p | 1,230.00p | 1,200.00p | 1,228.00p | 30915 |
| 27/02/2024 | 1,254.00p | 1,254.00p | 1,200.00p | 1,200.00p | 118401 |
| 26/02/2024 | 1,240.00p | 1,254.00p | 1,230.00p | 1,250.00p | 37747 |
| 23/02/2024 | 1,240.00p | 1,252.00p | 1,230.00p | 1,236.00p | 57277 |
| 22/02/2024 | 1,200.00p | 1,240.00p | 1,198.00p | 1,238.00p | 79576 |
| 21/02/2024 | 1,162.00p | 1,200.00p | 1,162.00p | 1,198.00p | 121399 |
| 20/02/2024 | 1,156.00p | 1,170.00p | 1,144.01p | 1,164.00p | 114103 |
| 19/02/2024 | 1,124.00p | 1,164.00p | 1,118.00p | 1,160.00p | 341650 |
| 16/02/2024 | 1,130.00p | 1,130.00p | 1,118.00p | 1,126.00p | 45536 |
| 15/02/2024 | 1,124.00p | 1,128.00p | 1,122.08p | 1,128.00p | 20766 |
| 14/02/2024 | 1,120.00p | 1,130.00p | 1,116.00p | 1,122.00p | 23080 |
| 13/02/2024 | 1,114.00p | 1,124.00p | 1,112.00p | 1,118.00p | 46878 |
| 12/02/2024 | 1,118.00p | 1,126.00p | 1,112.00p | 1,114.00p | 17043 |
| 09/02/2024 | 1,144.00p | 1,144.00p | 1,114.00p | 1,114.00p | 23436 |
| 08/02/2024 | 1,124.00p | 1,124.64p | 1,114.00p | 1,120.00p | 17541 |
| 07/02/2024 | 1,114.00p | 1,124.00p | 1,114.00p | 1,116.00p | 28324 |
| 06/02/2024 | 1,122.00p | 1,128.00p | 1,114.00p | 1,114.00p | 55771 |
| 05/02/2024 | 1,130.00p | 1,132.00p | 1,120.00p | 1,120.00p | 340751 |
| 02/02/2024 | 1,132.00p | 1,150.00p | 1,118.00p | 1,130.00p | 87364 |
| 01/02/2024 | 1,110.00p | 1,136.00p | 1,110.00p | 1,126.00p | 214950 |
| 31/01/2024 | 1,090.00p | 1,128.20p | 1,090.00p | 1,120.00p | 130313 |
| 30/01/2024 | 1,080.00p | 1,100.00p | 1,074.00p | 1,086.00p | 41420 |
| 29/01/2024 | 1,074.00p | 1,080.00p | 1,062.00p | 1,074.00p | 25146 |
| 26/01/2024 | 1,070.00p | 1,082.00p | 1,066.00p | 1,072.00p | 35872 |
| 25/01/2024 | 1,080.00p | 1,088.00p | 1,070.00p | 1,076.00p | 15127 |
| 24/01/2024 | 1,056.00p | 1,068.00p | 1,056.00p | 1,064.00p | 172417 |
| 23/01/2024 | 1,070.00p | 1,070.00p | 1,050.00p | 1,052.00p | 339610 |
| 22/01/2024 | 1,076.00p | 1,076.00p | 1,060.00p | 1,062.00p | 57784 |
| 19/01/2024 | 1,090.00p | 1,090.00p | 1,068.00p | 1,068.00p | 43483 |
| 18/01/2024 | 1,060.00p | 1,090.00p | 1,059.52p | 1,086.00p | 32956 |
| 17/01/2024 | 1,100.00p | 1,100.00p | 1,056.00p | 1,060.00p | 40186 |
| 16/01/2024 | 1,098.00p | 1,106.00p | 1,079.72p | 1,100.00p | 140363 |
| 15/01/2024 | 1,070.00p | 1,094.00p | 1,060.00p | 1,084.00p | 71690 |
| 12/01/2024 | 1,058.00p | 1,062.00p | 1,056.00p | 1,060.00p | 10563 |
| 11/01/2024 | 1,050.00p | 1,066.00p | 1,050.00p | 1,060.00p | 51969 |
| 10/01/2024 | 1,062.00p | 1,062.00p | 1,036.00p | 1,054.00p | 36825 |
| 09/01/2024 | 1,050.00p | 1,054.00p | 1,040.00p | 1,044.00p | 15934 |
| 08/01/2024 | 1,050.00p | 1,050.00p | 1,034.00p | 1,040.00p | 23123 |
| 05/01/2024 | 1,048.00p | 1,048.00p | 1,040.00p | 1,040.00p | 40330 |
| 04/01/2024 | 1,044.00p | 1,048.00p | 1,038.00p | 1,046.00p | 51359 |
| 03/01/2024 | 1,024.00p | 1,046.00p | 1,020.00p | 1,044.00p | 1099393 |
| 02/01/2024 | 1,014.00p | 1,036.00p | 1,014.00p | 1,024.00p | 660092 |
| 29/12/2023 | 1,014.00p | 1,036.00p | 1,010.00p | 1,022.00p | 35007 |
| 28/12/2023 | 1,018.00p | 1,023.40p | 1,012.00p | 1,020.00p | 109742 |
| 27/12/2023 | 1,014.00p | 1,030.00p | 995.00p | 1,018.00p | 59743 |
| 22/12/2023 | 1,010.00p | 1,020.00p | 1,010.00p | 1,016.00p | 23126 |
| 21/12/2023 | 1,002.00p | 1,014.00p | 994.00p | 1,010.00p | 22451 |
| 20/12/2023 | 1,020.00p | 1,020.00p | 994.00p | 1,004.00p | 34201 |
| 19/12/2023 | 1,020.00p | 1,020.00p | 999.00p | 1,000.00p | 53442 |
| 18/12/2023 | 1,010.00p | 1,020.00p | 996.00p | 1,002.00p | 16281 |
| 15/12/2023 | 995.00p | 1,004.00p | 991.00p | 1,004.00p | 118424 |
| 14/12/2023 | 980.00p | 999.00p | 978.00p | 999.00p | 46937 |
| 13/12/2023 | 994.00p | 1,002.00p | 975.00p | 984.00p | 45187 |
| 12/12/2023 | 1,020.00p | 1,020.00p | 985.00p | 986.00p | 32350 |
| 11/12/2023 | 1,020.00p | 1,020.00p | 998.00p | 1,000.00p | 36220 |
| 08/12/2023 | 1,020.00p | 1,020.00p | 1,000.00p | 1,002.00p | 13695 |
| 07/12/2023 | 1,044.00p | 1,044.00p | 1,000.00p | 1,002.00p | 20737 |
| 06/12/2023 | 1,020.00p | 1,020.00p | 985.00p | 996.00p | 36192 |
| 05/12/2023 | 1,050.00p | 1,050.00p | 1,015.69p | 1,020.00p | 2278 |
| 04/12/2023 | 1,010.00p | 1,020.00p | 1,004.00p | 1,010.00p | 15945 |
| 01/12/2023 | 1,016.00p | 1,016.00p | 1,000.00p | 1,004.00p | 15708 |
| 30/11/2023 | 1,000.00p | 1,018.00p | 998.00p | 1,000.00p | 14232 |
| 29/11/2023 | 1,008.00p | 1,020.00p | 999.00p | 1,000.00p | 33485 |
| 28/11/2023 | 1,002.00p | 1,040.00p | 995.00p | 998.00p | 46411 |
| 27/11/2023 | 1,004.00p | 1,032.00p | 995.00p | 998.00p | 31748 |
| 24/11/2023 | 1,010.00p | 1,011.76p | 996.00p | 996.00p | 34900 |
| 23/11/2023 | 1,006.00p | 1,006.00p | 996.00p | 1,000.00p | 42148 |
| 22/11/2023 | 1,004.00p | 1,010.00p | 997.00p | 998.00p | 50632 |
| 21/11/2023 | 1,010.00p | 1,014.00p | 1,000.00p | 1,002.00p | 20877 |
| 20/11/2023 | 1,014.00p | 1,018.00p | 1,010.00p | 1,010.00p | 29487 |
| 17/11/2023 | 1,010.00p | 1,020.00p | 1,006.00p | 1,012.00p | 40898 |
| 16/11/2023 | 1,010.00p | 1,011.60p | 1,000.00p | 1,006.00p | 18416 |
| 15/11/2023 | 1,018.00p | 1,020.00p | 996.77p | 1,010.00p | 43392 |
| 14/11/2023 | 1,014.00p | 1,020.24p | 1,002.00p | 1,012.00p | 33236 |
| 13/11/2023 | 1,010.00p | 1,014.00p | 998.00p | 1,008.00p | 48608 |
| 10/11/2023 | 1,020.00p | 1,025.00p | 1,000.00p | 1,008.00p | 66512 |
| 09/11/2023 | 1,020.00p | 1,020.00p | 997.00p | 997.00p | 30762 |
| 08/11/2023 | 980.00p | 1,016.00p | 980.00p | 1,016.00p | 48284 |
| 07/11/2023 | 961.00p | 989.00p | 960.00p | 968.00p | 17185 |
| 06/11/2023 | 946.00p | 961.00p | 946.00p | 954.00p | 38116 |
| 03/11/2023 | 971.00p | 971.00p | 942.00p | 942.00p | 60876 |
| 02/11/2023 | 930.00p | 932.00p | 916.00p | 932.00p | 40605 |
| 01/11/2023 | 922.00p | 925.00p | 918.00p | 920.00p | 100523 |
| 31/10/2023 | 903.00p | 930.00p | 903.00p | 922.00p | 33429 |
| 30/10/2023 | 880.00p | 890.00p | 870.00p | 884.00p | 38855 |
| 27/10/2023 | 889.00p | 889.00p | 871.00p | 882.00p | 52526 |
| 26/10/2023 | 888.00p | 913.00p | 873.72p | 889.00p | 3645 |
| 25/10/2023 | 910.00p | 913.00p | 889.00p | 893.00p | 8813 |
| 24/10/2023 | 918.00p | 919.00p | 908.00p | 908.00p | 2662 |
| 23/10/2023 | 910.00p | 930.00p | 905.21p | 930.00p | 25378 |
| 20/10/2023 | 941.00p | 941.00p | 884.80p | 902.00p | 86274 |
| 19/10/2023 | 949.00p | 950.00p | 929.44p | 935.00p | 1296 |
| 18/10/2023 | 955.00p | 955.00p | 940.00p | 940.00p | 245871 |
| 17/10/2023 | 951.00p | 969.00p | 951.00p | 957.00p | 8672 |
| 16/10/2023 | 950.00p | 955.00p | 950.00p | 952.00p | 16119 |
| 13/10/2023 | 957.00p | 967.00p | 950.00p | 950.00p | 5568 |
| 12/10/2023 | 948.00p | 967.00p | 933.94p | 957.00p | 16896 |
| 11/10/2023 | 940.00p | 958.00p | 938.00p | 946.00p | 23613 |
| 10/10/2023 | 928.00p | 950.00p | 928.00p | 942.00p | 30025 |
| 09/10/2023 | 950.00p | 950.00p | 933.88p | 944.00p | 31133 |
| 06/10/2023 | 926.00p | 957.00p | 924.00p | 950.00p | 21417 |
| 05/10/2023 | 940.00p | 956.30p | 932.00p | 932.00p | 26693 |
| 04/10/2023 | 955.00p | 956.00p | 933.67p | 942.00p | 3592 |
| 03/10/2023 | 951.00p | 977.00p | 950.00p | 954.00p | 15834 |
| 02/10/2023 | 984.00p | 992.00p | 951.00p | 961.00p | 40367 |
| 29/09/2023 | 992.00p | 1,002.00p | 981.00p | 984.00p | 29518 |
| 28/09/2023 | 1,008.00p | 1,010.00p | 992.00p | 992.00p | 7253 |
| 27/09/2023 | 1,004.00p | 1,014.00p | 1,000.00p | 1,002.00p | 17093 |
| 26/09/2023 | 1,052.00p | 1,052.00p | 1,007.57p | 1,020.00p | 37242 |
| 25/09/2023 | 1,030.00p | 1,052.00p | 1,030.00p | 1,050.00p | 23690 |
| 22/09/2023 | 1,010.00p | 1,038.00p | 1,004.00p | 1,020.00p | 45748 |
| 21/09/2023 | 1,016.00p | 1,018.00p | 991.00p | 1,012.00p | 76260 |
| 20/09/2023 | 1,028.00p | 1,036.00p | 990.00p | 1,018.00p | 199386 |
| 19/09/2023 | 1,034.00p | 1,044.00p | 1,030.00p | 1,044.00p | 53746 |
| 18/09/2023 | 1,026.00p | 1,034.00p | 1,026.00p | 1,034.00p | 32999 |
| 15/09/2023 | 1,016.00p | 1,034.00p | 1,006.00p | 1,034.00p | 140530 |
| 14/09/2023 | 1,018.00p | 1,019.20p | 1,011.50p | 1,016.00p | 256730 |
| 13/09/2023 | 996.00p | 1,016.00p | 996.00p | 1,016.00p | 10803 |
| 12/09/2023 | 1,012.00p | 1,012.00p | 999.00p | 1,000.00p | 8438 |
| 11/09/2023 | 990.00p | 1,010.00p | 990.00p | 1,008.00p | 9076 |
| 08/09/2023 | 992.00p | 1,006.00p | 982.24p | 990.00p | 61961 |
| 07/09/2023 | 983.00p | 992.00p | 978.00p | 992.00p | 65081 |
| 06/09/2023 | 970.00p | 984.00p | 954.50p | 980.00p | 25638 |
| 05/09/2023 | 970.00p | 976.00p | 970.00p | 972.00p | 5223 |
| 04/09/2023 | 977.00p | 983.29p | 970.00p | 975.00p | 6458 |
| 01/09/2023 | 971.00p | 985.00p | 962.00p | 977.00p | 43758 |
| 31/08/2023 | 950.00p | 972.00p | 950.00p | 972.00p | 50927 |
| 30/08/2023 | 954.00p | 960.24p | 954.00p | 954.00p | 5805 |
| 29/08/2023 | 954.00p | 964.00p | 948.00p | 953.00p | 9658 |
| 25/08/2023 | 941.00p | 951.92p | 941.00p | 942.00p | 4961 |
| 24/08/2023 | 951.00p | 955.00p | 950.00p | 950.00p | 3094 |
| 23/08/2023 | 954.00p | 954.40p | 945.00p | 948.00p | 21883 |
| 22/08/2023 | 960.00p | 960.00p | 940.00p | 954.00p | 60286 |
| 21/08/2023 | 957.00p | 965.00p | 954.00p | 957.00p | 26340 |
| 18/08/2023 | 950.00p | 970.72p | 942.10p | 950.00p | 62093 |
| 17/08/2023 | 924.00p | 950.00p | 922.32p | 950.00p | 143888 |
| 16/08/2023 | 920.00p | 924.00p | 915.00p | 924.00p | 155978 |
| 15/08/2023 | 918.00p | 925.00p | 915.00p | 920.00p | 51356 |
| 14/08/2023 | 924.00p | 927.00p | 918.00p | 919.00p | 6052 |
*Close Price adjusted for both dividends and splits