Georgia Capital (CGEO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
11/12/2020 532.00p 536.00p 514.06p 522.00p 19810
10/12/2020 539.00p 549.00p 521.00p 532.00p 20983
09/12/2020 534.00p 545.00p 526.00p 537.00p 42486
08/12/2020 540.00p 545.00p 512.00p 532.00p 47694
07/12/2020 550.00p 550.00p 525.00p 535.00p 99450
04/12/2020 515.00p 565.00p 515.00p 554.00p 60349
03/12/2020 491.00p 520.00p 485.43p 515.00p 75718
02/12/2020 490.00p 491.50p 484.50p 490.00p 22819
01/12/2020 484.00p 491.00p 483.50p 486.50p 20080
30/11/2020 478.00p 495.00p 478.00p 483.00p 43353
27/11/2020 473.50p 487.00p 466.50p 476.50p 66945
26/11/2020 465.00p 493.50p 463.25p 491.00p 84299
25/11/2020 464.50p 470.00p 461.50p 470.00p 11577
24/11/2020 461.00p 467.11p 458.50p 463.50p 23826
23/11/2020 457.00p 472.00p 447.50p 454.50p 56499
20/11/2020 480.00p 480.00p 457.00p 457.00p 128388
19/11/2020 485.50p 498.50p 469.50p 478.50p 43999
18/11/2020 451.00p 494.00p 451.00p 480.00p 153363
17/11/2020 457.50p 460.71p 443.00p 450.00p 295894
16/11/2020 465.00p 479.50p 443.50p 450.00p 49880
13/11/2020 461.50p 466.50p 442.00p 450.50p 102958
12/11/2020 465.00p 492.50p 465.00p 477.00p 57184
10/11/2020 430.00p 470.00p 430.00p 450.00p 104056
09/11/2020 400.00p 423.00p 382.66p 420.00p 115860
06/11/2020 394.50p 397.20p 393.00p 396.00p 4082
05/11/2020 393.00p 405.00p 383.00p 400.00p 33544
04/11/2020 376.50p 387.50p 374.00p 374.00p 7251
03/11/2020 378.00p 381.00p 374.50p 381.00p 2828
02/11/2020 371.50p 375.50p 368.00p 371.00p 19103
30/10/2020 378.00p 378.00p 365.00p 370.00p 18511
29/10/2020 378.00p 380.00p 371.00p 375.00p 8378
28/10/2020 385.00p 392.11p 372.50p 377.00p 129928
27/10/2020 389.50p 389.50p 380.00p 380.00p 17501
26/10/2020 391.00p 396.00p 380.00p 386.50p 9409
23/10/2020 392.00p 396.50p 387.50p 393.50p 21270
22/10/2020 406.00p 407.00p 385.00p 389.00p 25250
21/10/2020 398.00p 410.00p 383.50p 388.50p 29082
20/10/2020 398.50p 401.50p 395.50p 398.00p 8209
19/10/2020 397.50p 414.50p 380.50p 398.00p 31950
16/10/2020 412.00p 433.50p 402.00p 402.50p 30008
15/10/2020 427.00p 437.81p 415.00p 415.00p 15908
14/10/2020 427.00p 432.51p 419.00p 424.00p 25400
13/10/2020 418.50p 451.00p 418.50p 440.00p 36636
12/10/2020 410.00p 417.00p 408.80p 417.00p 48501
09/10/2020 409.00p 419.50p 403.00p 410.00p 60811
08/10/2020 388.50p 417.00p 380.00p 400.00p 205044
07/10/2020 380.50p 390.00p 379.00p 386.00p 13422
06/10/2020 378.50p 384.50p 375.50p 378.50p 12113
05/10/2020 381.00p 387.64p 372.50p 383.00p 7774
02/10/2020 371.00p 380.50p 371.00p 375.00p 37823
01/10/2020 364.50p 380.00p 364.00p 371.00p 34485
30/09/2020 360.00p 368.50p 350.50p 365.50p 35597
29/09/2020 355.00p 363.00p 350.50p 356.00p 174713
28/09/2020 360.50p 366.00p 352.50p 365.00p 9237
25/09/2020 345.00p 368.50p 345.00p 361.50p 57821
24/09/2020 358.50p 360.00p 344.65p 345.00p 11299
23/09/2020 360.50p 362.50p 343.50p 349.50p 22920
22/09/2020 358.50p 370.50p 353.00p 366.00p 134135
21/09/2020 358.50p 364.50p 351.00p 351.00p 27239
18/09/2020 355.00p 373.50p 355.00p 363.00p 1280919
17/09/2020 364.00p 369.00p 352.50p 358.00p 175327
16/09/2020 374.00p 374.00p 362.00p 365.50p 52564
15/09/2020 361.50p 370.00p 350.00p 366.00p 56959
14/09/2020 366.50p 368.50p 358.00p 361.50p 25034
11/09/2020 364.00p 365.00p 355.00p 360.00p 29817
10/09/2020 367.00p 368.50p 350.00p 357.00p 52314
09/09/2020 378.00p 378.00p 359.00p 365.00p 70928
08/09/2020 382.00p 386.50p 370.00p 376.50p 28866
07/09/2020 390.00p 391.00p 370.00p 382.00p 53133
04/09/2020 357.50p 390.00p 357.50p 383.50p 84756
03/09/2020 385.50p 397.50p 354.00p 356.50p 51639
02/09/2020 395.50p 400.00p 389.00p 393.50p 53290
01/09/2020 385.00p 399.50p 382.20p 395.50p 51698
31/08/2020 381.50p 392.00p 372.00p 390.00p 87265
28/08/2020 381.50p 392.00p 372.00p 390.00p 87265
27/08/2020 376.00p 384.05p 371.50p 377.00p 196179
26/08/2020 384.00p 384.00p 371.00p 374.00p 17219
25/08/2020 374.00p 386.50p 371.00p 373.00p 42812
24/08/2020 382.50p 390.00p 370.50p 371.00p 249124
21/08/2020 383.00p 389.30p 380.00p 384.00p 96452
20/08/2020 390.00p 390.00p 373.50p 384.50p 99267
19/08/2020 380.50p 380.50p 371.00p 379.50p 10515
18/08/2020 380.00p 385.76p 368.00p 379.00p 38707
17/08/2020 374.50p 379.50p 369.07p 379.50p 18524
14/08/2020 393.00p 393.00p 370.50p 380.00p 10749
13/08/2020 389.50p 391.00p 380.00p 385.00p 17678
12/08/2020 388.50p 388.50p 370.00p 380.00p 41450
11/08/2020 380.00p 390.00p 367.50p 378.00p 49590
10/08/2020 375.00p 388.50p 367.00p 370.75p 11044
07/08/2020 371.50p 376.13p 367.00p 372.50p 7632
06/08/2020 389.00p 389.00p 375.00p 379.50p 10131
05/08/2020 371.50p 390.00p 355.00p 390.00p 33848
04/08/2020 370.00p 375.00p 362.50p 369.50p 10029
03/08/2020 375.00p 381.00p 356.62p 370.50p 30255
31/07/2020 375.00p 375.00p 362.50p 366.00p 67728
30/07/2020 374.50p 374.50p 359.50p 365.00p 64384
29/07/2020 378.00p 378.00p 358.04p 365.00p 18514
28/07/2020 390.00p 390.00p 354.50p 376.00p 8648
27/07/2020 376.00p 389.50p 368.50p 370.00p 18179
24/07/2020 384.00p 384.00p 375.00p 379.50p 21737
23/07/2020 385.50p 395.81p 381.00p 385.00p 16891
22/07/2020 395.50p 396.50p 388.83p 390.00p 30201
21/07/2020 395.00p 409.00p 387.00p 400.00p 99608
20/07/2020 404.50p 407.00p 395.00p 395.00p 114255
17/07/2020 415.50p 422.00p 401.00p 409.50p 100292
16/07/2020 420.50p 427.00p 420.00p 420.00p 21017
15/07/2020 427.00p 434.50p 423.00p 434.50p 108306
14/07/2020 431.50p 435.00p 427.00p 427.00p 3887
13/07/2020 423.00p 442.50p 423.00p 442.50p 27778
10/07/2020 460.50p 460.50p 439.50p 439.50p 267779
09/07/2020 457.50p 460.00p 450.50p 456.50p 82265
08/07/2020 470.00p 477.00p 440.50p 453.50p 40354
07/07/2020 469.00p 469.00p 457.00p 468.00p 2391
06/07/2020 476.00p 480.00p 462.00p 470.00p 78933
03/07/2020 468.50p 480.00p 465.00p 480.00p 11954
02/07/2020 469.00p 490.50p 465.00p 465.00p 6164
01/07/2020 475.00p 485.50p 465.50p 465.50p 38068
29/06/2020 462.50p 468.00p 428.00p 457.00p 31542
26/06/2020 461.00p 467.50p 447.50p 460.00p 3842
25/06/2020 469.50p 469.50p 451.50p 455.00p 5096
24/06/2020 480.00p 480.00p 450.50p 462.00p 7294
23/06/2020 469.00p 470.00p 460.50p 465.00p 4251
22/06/2020 475.00p 475.00p 463.00p 465.00p 109279
19/06/2020 473.00p 493.12p 471.00p 471.50p 93824
18/06/2020 475.50p 482.00p 474.00p 482.00p 7377
17/06/2020 474.50p 480.00p 461.50p 475.00p 60684
16/06/2020 490.00p 490.00p 470.00p 474.50p 51209
15/06/2020 474.50p 494.50p 474.50p 490.00p 5722
11/06/2020 485.00p 495.50p 455.50p 480.00p 38224
10/06/2020 519.00p 520.00p 490.00p 490.00p 14760
09/06/2020 492.00p 499.50p 483.00p 493.00p 78414
08/06/2020 500.00p 500.00p 486.00p 492.00p 37365
05/06/2020 500.00p 500.00p 485.50p 494.00p 943924
04/06/2020 500.00p 500.00p 468.50p 480.00p 13348
03/06/2020 483.50p 490.00p 470.50p 480.00p 7395
02/06/2020 480.50p 490.00p 461.00p 480.00p 39837
01/06/2020 460.00p 486.50p 453.00p 480.00p 38616
29/05/2020 460.00p 473.00p 446.00p 460.00p 10510
28/05/2020 425.00p 468.00p 425.00p 447.00p 39124
27/05/2020 440.00p 440.00p 422.00p 431.50p 26027
26/05/2020 439.50p 445.50p 430.00p 430.00p 25628
22/05/2020 411.50p 430.00p 411.50p 413.50p 25514
21/05/2020 416.00p 440.00p 415.00p 419.00p 6850
20/05/2020 447.50p 447.50p 420.00p 430.00p 12294
19/05/2020 430.00p 437.99p 403.42p 425.00p 75076
18/05/2020 402.50p 424.00p 402.50p 420.00p 33900
15/05/2020 430.00p 430.00p 417.50p 420.00p 27672
14/05/2020 425.00p 434.50p 404.00p 417.00p 55160
13/05/2020 448.50p 448.50p 404.00p 433.00p 22385
12/05/2020 449.50p 449.50p 428.00p 430.00p 24001
11/05/2020 427.00p 431.00p 402.50p 427.50p 72350
07/05/2020 424.50p 435.00p 419.00p 430.00p 42328
06/05/2020 403.00p 425.00p 403.00p 417.00p 41026
05/05/2020 417.00p 448.19p 409.00p 410.00p 15876
01/05/2020 425.00p 425.00p 402.00p 408.00p 4132
30/04/2020 428.00p 430.00p 383.50p 420.00p 115386
29/04/2020 410.00p 429.00p 410.00p 425.00p 18675
28/04/2020 423.50p 443.00p 410.50p 425.00p 26526
27/04/2020 419.50p 434.50p 400.99p 425.00p 38021
24/04/2020 400.50p 422.50p 400.00p 418.00p 31305
23/04/2020 453.00p 453.50p 416.00p 418.50p 85556
22/04/2020 480.00p 480.00p 435.00p 453.50p 41483
21/04/2020 464.50p 477.80p 460.00p 468.50p 25606
20/04/2020 477.00p 493.50p 464.50p 480.00p 15411
17/04/2020 490.00p 499.00p 478.50p 494.00p 56672
16/04/2020 457.50p 478.00p 450.00p 478.00p 57104
15/04/2020 503.00p 503.00p 432.50p 453.00p 35854
14/04/2020 594.00p 594.00p 491.00p 491.00p 44376
09/04/2020 553.00p 567.00p 525.00p 542.00p 59610
08/04/2020 468.00p 529.00p 459.50p 529.00p 14722
07/04/2020 457.50p 508.00p 449.50p 482.50p 110946
06/04/2020 422.00p 472.50p 409.50p 455.00p 114303
03/04/2020 420.00p 420.00p 402.50p 414.50p 7790
02/04/2020 414.50p 420.00p 414.50p 420.00p 31038
01/04/2020 424.00p 424.00p 402.00p 412.00p 6842
31/03/2020 428.00p 428.00p 410.00p 425.00p 37992
30/03/2020 420.00p 428.00p 395.00p 425.00p 35603
27/03/2020 450.00p 471.50p 423.50p 432.00p 14004
26/03/2020 443.50p 489.00p 438.00p 470.00p 27172
25/03/2020 473.00p 502.00p 430.50p 465.00p 13661
24/03/2020 368.00p 475.00p 368.00p 475.00p 45721
23/03/2020 385.00p 388.50p 368.00p 370.00p 33965
20/03/2020 393.50p 406.15p 380.00p 385.00p 268178
19/03/2020 431.00p 436.50p 370.00p 385.50p 58094
18/03/2020 458.00p 463.50p 417.00p 431.00p 17880
17/03/2020 513.00p 519.00p 430.00p 440.00p 72040
16/03/2020 550.00p 550.00p 493.00p 509.00p 57259
13/03/2020 620.00p 620.00p 553.00p 563.00p 32750
12/03/2020 620.00p 621.00p 548.00p 580.00p 50495
11/03/2020 629.00p 629.00p 612.00p 623.00p 31139
10/03/2020 611.00p 648.00p 602.00p 620.00p 31211
09/03/2020 675.00p 675.00p 599.98p 616.00p 64927
06/03/2020 694.00p 713.00p 690.00p 709.00p 42663
05/03/2020 719.00p 719.00p 694.00p 709.00p 23445
04/03/2020 708.00p 715.00p 693.00p 710.00p 41800
03/03/2020 694.00p 735.00p 694.00p 733.00p 47051
02/03/2020 666.00p 699.00p 666.00p 693.00p 40801
28/02/2020 696.00p 704.00p 657.00p 674.00p 157652
27/02/2020 740.00p 768.42p 699.00p 718.00p 40024
26/02/2020 769.00p 769.00p 740.00p 742.00p 40404

*Close Price adjusted for both dividends and splits