Georgia Capital (CGEO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
25/02/2020 743.00p 766.00p 743.00p 744.00p 40385
24/02/2020 760.00p 789.00p 741.00p 741.00p 19938
21/02/2020 789.00p 789.00p 760.00p 775.00p 8466
20/02/2020 775.00p 789.00p 771.00p 777.00p 9248
19/02/2020 780.00p 784.00p 761.00p 775.00p 54567
18/02/2020 785.00p 793.00p 780.00p 782.00p 16085
17/02/2020 805.00p 812.00p 780.00p 788.00p 18851
14/02/2020 802.00p 822.00p 802.00p 816.00p 30417
13/02/2020 797.00p 821.00p 786.00p 820.00p 55138
12/02/2020 785.00p 799.00p 781.00p 795.00p 21495
11/02/2020 782.00p 787.00p 778.00p 787.00p 34633
10/02/2020 760.00p 780.00p 760.00p 779.00p 38609
07/02/2020 780.00p 783.00p 769.00p 772.00p 8459
06/02/2020 793.00p 793.00p 776.00p 780.00p 27471
05/02/2020 784.00p 799.00p 761.00p 784.00p 37857
04/02/2020 787.00p 800.00p 780.00p 790.00p 22111
03/02/2020 804.00p 808.00p 780.00p 781.00p 11751
31/01/2020 805.00p 820.00p 800.00p 804.00p 29086
30/01/2020 819.00p 834.00p 805.00p 811.00p 26452
29/01/2020 820.00p 821.00p 809.00p 815.00p 35250
28/01/2020 825.00p 825.00p 815.00p 818.00p 38564
27/01/2020 820.00p 829.50p 809.00p 814.00p 27491
24/01/2020 805.00p 831.00p 805.00p 812.00p 19937
23/01/2020 820.00p 820.00p 805.00p 813.00p 13720
22/01/2020 810.00p 833.00p 808.00p 814.00p 44374
21/01/2020 837.00p 842.43p 812.00p 813.00p 140513
20/01/2020 849.00p 849.00p 840.00p 840.00p 14279
17/01/2020 849.00p 860.00p 842.00p 849.00p 59294
16/01/2020 890.00p 890.00p 849.00p 849.00p 50632
15/01/2020 887.00p 895.00p 862.00p 884.00p 33683
14/01/2020 890.00p 904.00p 888.00p 889.00p 90572
13/01/2020 891.00p 896.00p 880.00p 890.00p 17103
10/01/2020 889.00p 900.00p 888.00p 888.00p 25700
09/01/2020 890.00p 905.00p 889.00p 895.00p 19613
08/01/2020 892.00p 892.00p 882.00p 889.00p 22109
07/01/2020 880.00p 903.00p 878.00p 889.00p 44543
06/01/2020 890.00p 890.00p 880.00p 881.00p 23174
03/01/2020 904.00p 904.00p 884.00p 890.00p 48749
02/01/2020 922.00p 922.00p 904.00p 905.00p 31145
31/12/2019 916.00p 922.00p 916.00p 922.00p 13768
30/12/2019 922.00p 933.86p 914.00p 922.00p 265109
27/12/2019 940.00p 944.00p 926.00p 930.00p 29708
24/12/2019 930.00p 938.00p 930.00p 935.00p 17249
23/12/2019 956.00p 958.00p 934.00p 935.00p 58342
20/12/2019 966.00p 969.00p 956.00p 961.00p 86559
19/12/2019 979.00p 979.00p 957.69p 970.00p 39288
18/12/2019 930.00p 980.00p 926.44p 975.00p 66837
17/12/2019 921.00p 945.00p 908.91p 937.00p 25788
16/12/2019 905.00p 926.00p 900.00p 908.00p 10278
13/12/2019 920.00p 920.87p 908.00p 908.00p 89348
12/12/2019 925.00p 936.00p 911.00p 920.00p 59188
11/12/2019 930.00p 935.00p 920.00p 920.00p 49595
10/12/2019 926.00p 935.00p 915.00p 930.00p 65012
09/12/2019 911.00p 921.00p 910.00p 921.00p 41216
06/12/2019 950.00p 950.00p 904.00p 906.00p 44089
05/12/2019 926.00p 926.00p 914.00p 918.00p 39729
04/12/2019 930.00p 936.00p 908.00p 925.00p 100613
03/12/2019 947.00p 947.00p 925.00p 933.00p 46176
02/12/2019 931.00p 934.00p 925.00p 934.00p 40197
29/11/2019 949.00p 949.00p 940.00p 944.00p 35038
28/11/2019 940.00p 944.00p 935.00p 940.00p 29626
27/11/2019 936.00p 944.78p 935.00p 940.00p 26894
26/11/2019 940.00p 947.00p 930.00p 931.00p 42111
25/11/2019 951.00p 960.00p 925.50p 951.00p 74861
22/11/2019 945.00p 954.00p 945.00p 950.00p 91894
21/11/2019 955.00p 966.00p 951.00p 956.00p 18118
20/11/2019 967.00p 967.00p 955.00p 955.00p 20587
19/11/2019 960.00p 964.00p 919.52p 955.00p 16227
18/11/2019 993.00p 993.00p 957.00p 959.00p 54370
15/11/2019 989.00p 992.00p 987.00p 990.00p 8927
14/11/2019 996.00p 996.00p 980.00p 982.00p 30115
13/11/2019 1,008.00p 1,008.00p 996.00p 998.00p 45318
12/11/2019 1,030.00p 1,030.00p 1,000.00p 1,004.00p 149824
11/11/2019 1,042.00p 1,042.00p 1,002.00p 1,016.00p 8474
08/11/2019 1,020.00p 1,030.00p 1,014.00p 1,016.00p 22644
07/11/2019 990.00p 1,018.00p 975.00p 1,018.00p 84948
06/11/2019 988.00p 988.00p 959.00p 984.00p 18756
05/11/2019 980.00p 980.00p 970.00p 973.00p 7755
04/11/2019 980.00p 982.00p 951.00p 970.00p 26613
01/11/2019 980.00p 982.00p 961.00p 977.00p 23414
31/10/2019 990.00p 990.00p 971.00p 973.00p 11959
30/10/2019 981.00p 992.00p 975.00p 980.00p 8070
29/10/2019 976.00p 987.00p 970.00p 981.00p 33904
28/10/2019 960.00p 973.00p 953.00p 970.00p 18372
25/10/2019 986.00p 986.00p 957.00p 966.00p 18475
24/10/2019 985.00p 986.00p 970.00p 970.00p 12067
23/10/2019 986.00p 986.00p 970.00p 971.00p 23337
22/10/2019 985.00p 985.00p 971.00p 980.00p 35716
21/10/2019 990.00p 990.00p 980.00p 985.00p 5076
18/10/2019 985.00p 999.00p 980.00p 984.00p 27657
17/10/2019 989.00p 990.00p 980.00p 981.00p 11119
16/10/2019 995.00p 995.00p 967.00p 983.00p 54730
15/10/2019 995.00p 998.00p 987.00p 990.00p 6331
14/10/2019 990.00p 999.00p 986.00p 993.00p 66458
11/10/2019 990.00p 998.00p 988.00p 997.00p 15242
10/10/2019 987.00p 997.00p 982.00p 989.00p 44131
09/10/2019 1,000.00p 1,000.00p 985.00p 985.00p 17021
08/10/2019 998.00p 1,006.00p 986.00p 986.00p 15146
07/10/2019 1,000.00p 1,012.00p 986.00p 998.00p 18264
04/10/2019 980.00p 1,006.00p 977.00p 998.00p 22365
03/10/2019 999.00p 1,018.00p 978.00p 980.00p 38506
02/10/2019 1,010.00p 1,010.00p 996.00p 996.00p 52574
01/10/2019 1,020.00p 1,025.00p 1,004.00p 1,010.00p 22102
30/09/2019 1,016.00p 1,030.00p 1,016.00p 1,020.00p 46689
27/09/2019 1,016.00p 1,032.00p 1,014.00p 1,026.00p 20324
26/09/2019 1,018.00p 1,024.00p 1,010.00p 1,010.00p 27509
25/09/2019 1,030.00p 1,040.00p 1,016.00p 1,028.00p 11902
24/09/2019 1,020.00p 1,042.00p 1,020.00p 1,032.00p 14620
23/09/2019 1,048.00p 1,048.00p 1,016.00p 1,020.00p 17405
20/09/2019 1,032.00p 1,046.00p 1,031.99p 1,046.00p 39060
19/09/2019 1,026.00p 1,046.00p 1,022.00p 1,032.00p 13909
18/09/2019 1,034.00p 1,038.91p 1,014.00p 1,026.00p 23775
17/09/2019 1,036.00p 1,048.00p 1,030.00p 1,030.00p 11890
16/09/2019 1,040.00p 1,040.00p 1,036.00p 1,036.00p 27075
13/09/2019 1,030.00p 1,050.00p 1,030.00p 1,040.00p 33733
12/09/2019 1,028.00p 1,046.00p 1,028.00p 1,036.00p 11344
11/09/2019 1,020.00p 1,040.00p 1,020.00p 1,026.00p 14372
10/09/2019 1,000.00p 1,018.00p 1,000.00p 1,014.00p 22688
09/09/2019 1,010.00p 1,022.00p 1,000.00p 1,002.00p 24966
06/09/2019 1,020.00p 1,020.00p 1,000.00p 1,014.00p 16008
05/09/2019 1,006.00p 1,020.00p 1,000.00p 1,020.00p 27516
04/09/2019 1,002.00p 1,008.00p 993.00p 1,000.00p 68465
03/09/2019 1,012.00p 1,024.00p 997.00p 998.00p 115866
02/09/2019 998.00p 1,024.00p 998.00p 1,020.00p 12182
30/08/2019 999.00p 1,020.00p 993.57p 998.00p 48772
29/08/2019 1,000.00p 1,000.00p 993.00p 995.00p 37380
28/08/2019 1,002.00p 1,010.00p 999.00p 999.00p 63806
27/08/2019 1,020.00p 1,030.00p 999.00p 1,000.00p 132301
23/08/2019 1,024.00p 1,038.00p 1,020.00p 1,026.00p 13951
22/08/2019 1,018.00p 1,042.00p 1,018.00p 1,036.00p 70583
21/08/2019 1,032.00p 1,032.00p 1,018.00p 1,018.00p 224961
20/08/2019 1,028.00p 1,044.00p 1,028.00p 1,032.00p 15216
19/08/2019 1,018.00p 1,050.00p 1,018.00p 1,036.00p 114143
16/08/2019 1,032.00p 1,042.00p 1,030.00p 1,030.00p 56662
15/08/2019 1,024.00p 1,048.00p 1,024.00p 1,026.00p 71567
14/08/2019 1,020.00p 1,044.00p 1,020.00p 1,024.00p 73520
13/08/2019 1,020.00p 1,030.09p 996.00p 1,016.00p 42907
12/08/2019 1,048.00p 1,048.00p 1,016.00p 1,018.00p 75590
09/08/2019 1,002.00p 1,030.00p 1,002.00p 1,020.00p 35356
08/08/2019 1,020.00p 1,022.00p 1,008.00p 1,016.00p 19887
07/08/2019 990.00p 1,012.00p 990.00p 1,006.00p 86506
06/08/2019 989.00p 998.00p 989.00p 990.00p 26797
05/08/2019 988.00p 998.25p 988.00p 991.00p 12355
02/08/2019 992.00p 996.00p 988.00p 988.00p 5422
01/08/2019 989.00p 991.00p 985.00p 988.00p 56561
31/07/2019 980.00p 990.00p 980.00p 980.00p 23782
30/07/2019 988.00p 990.00p 981.77p 986.00p 25486
29/07/2019 991.00p 993.86p 954.00p 982.00p 29968
26/07/2019 980.00p 989.00p 979.98p 982.00p 12958
25/07/2019 1,000.00p 1,000.00p 980.00p 981.00p 71202
24/07/2019 1,004.00p 1,004.00p 996.00p 998.00p 139319
23/07/2019 998.00p 1,003.94p 990.00p 1,000.00p 287102
22/07/2019 1,020.00p 1,020.00p 1,000.00p 1,000.00p 37845
19/07/2019 998.00p 1,008.00p 998.00p 1,006.00p 74029
18/07/2019 1,014.00p 1,014.00p 999.00p 1,002.00p 59171
17/07/2019 1,050.00p 1,050.00p 1,006.00p 1,016.00p 84232
16/07/2019 1,020.00p 1,020.00p 1,008.00p 1,014.00p 157622
15/07/2019 1,028.00p 1,028.00p 1,016.00p 1,018.00p 96475
12/07/2019 1,020.00p 1,024.00p 1,018.00p 1,020.00p 264888
11/07/2019 1,028.00p 1,032.00p 1,018.00p 1,018.00p 186522
10/07/2019 1,032.00p 1,046.00p 1,020.00p 1,028.00p 89205
09/07/2019 1,062.00p 1,062.00p 1,020.00p 1,034.00p 115538
08/07/2019 1,058.00p 1,072.00p 1,046.00p 1,050.00p 28919
05/07/2019 1,070.00p 1,074.00p 1,058.00p 1,058.00p 76234
04/07/2019 1,066.00p 1,076.00p 1,066.00p 1,072.00p 25510
03/07/2019 1,076.00p 1,076.00p 1,064.00p 1,066.00p 132697
02/07/2019 1,064.00p 1,080.00p 1,064.00p 1,072.00p 32858
01/07/2019 1,094.00p 1,094.00p 1,078.00p 1,078.00p 28132
28/06/2019 1,060.00p 1,090.00p 1,060.00p 1,090.00p 36107
27/06/2019 1,040.00p 1,086.00p 1,040.00p 1,060.00p 103849
26/06/2019 1,064.00p 1,070.00p 1,040.00p 1,070.00p 104034
25/06/2019 1,064.00p 1,072.00p 1,050.00p 1,068.00p 28076
24/06/2019 1,100.00p 1,106.00p 1,066.00p 1,066.00p 51620
21/06/2019 1,094.00p 1,110.00p 1,076.00p 1,110.00p 140642
20/06/2019 1,080.00p 1,106.00p 1,080.00p 1,094.00p 59708
19/06/2019 1,052.00p 1,078.00p 1,052.00p 1,078.00p 65984
18/06/2019 1,022.00p 1,062.00p 1,022.00p 1,056.00p 80853
17/06/2019 1,024.00p 1,028.00p 1,016.00p 1,026.00p 34769
14/06/2019 1,022.00p 1,028.00p 1,014.00p 1,020.00p 37334
13/06/2019 1,012.00p 1,026.00p 1,006.00p 1,010.00p 89274
12/06/2019 1,014.00p 1,022.00p 1,010.00p 1,020.00p 124540
11/06/2019 1,008.00p 1,032.00p 1,008.00p 1,022.00p 82370
10/06/2019 972.00p 1,012.00p 972.00p 1,010.00p 85610
07/06/2019 970.00p 981.00p 970.00p 977.00p 43807
06/06/2019 970.00p 980.00p 970.00p 971.00p 80363
05/06/2019 961.00p 978.00p 961.00p 970.00p 42026
04/06/2019 961.00p 980.00p 961.00p 970.00p 36017
03/06/2019 965.00p 965.00p 960.00p 962.00p 117864
31/05/2019 966.00p 974.00p 959.00p 967.00p 57420
30/05/2019 975.00p 975.00p 965.00p 971.00p 70832
29/05/2019 972.00p 988.00p 972.00p 972.00p 94505
28/05/2019 972.00p 997.00p 972.00p 975.00p 1142326
24/05/2019 990.00p 1,000.00p 972.00p 975.00p 121598
23/05/2019 1,000.00p 1,006.00p 992.00p 992.00p 72750
22/05/2019 972.00p 1,030.00p 972.00p 998.00p 98378
21/05/2019 951.00p 974.00p 948.00p 971.00p 185473
20/05/2019 970.00p 982.00p 955.00p 958.00p 159418
17/05/2019 981.00p 986.00p 980.00p 983.00p 97012
16/05/2019 970.00p 984.00p 970.00p 983.00p 136341
15/05/2019 943.00p 971.00p 943.00p 970.00p 125662

*Close Price adjusted for both dividends and splits