Georgia Capital (CGEO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
14/05/2019 960.00p 983.00p 927.00p 941.00p 201340
13/05/2019 1,000.00p 1,000.00p 959.00p 985.00p 152226
10/05/2019 1,010.00p 1,033.78p 997.00p 999.00p 73942
09/05/2019 1,040.00p 1,040.00p 1,010.00p 1,012.00p 51513
08/05/2019 1,002.00p 1,018.00p 1,002.00p 1,012.00p 49321
07/05/2019 1,004.00p 1,009.94p 1,002.00p 1,004.00p 91684
03/05/2019 1,030.00p 1,030.00p 1,000.00p 1,004.00p 76552
02/05/2019 1,020.00p 1,036.00p 1,008.00p 1,010.00p 74665
01/05/2019 1,020.00p 1,034.00p 1,014.00p 1,020.00p 40810
30/04/2019 1,022.00p 1,030.00p 1,010.00p 1,012.00p 130526
29/04/2019 1,010.00p 1,022.00p 1,010.00p 1,020.00p 55679
26/04/2019 1,010.00p 1,030.00p 1,006.00p 1,020.00p 786679
25/04/2019 1,006.00p 1,018.00p 1,000.00p 1,006.00p 225054
24/04/2019 1,014.00p 1,020.00p 1,006.00p 1,010.00p 62029
23/04/2019 1,018.00p 1,030.00p 1,014.00p 1,018.00p 111698
18/04/2019 1,032.00p 1,034.00p 1,012.00p 1,022.00p 41014
17/04/2019 1,044.00p 1,045.63p 1,028.00p 1,036.00p 109277
16/04/2019 1,062.00p 1,066.00p 1,044.00p 1,044.00p 41351
15/04/2019 1,082.00p 1,082.00p 1,060.00p 1,062.00p 8096
12/04/2019 1,070.00p 1,071.50p 1,066.00p 1,068.00p 67226
11/04/2019 1,094.00p 1,094.00p 1,056.00p 1,070.00p 42162
10/04/2019 1,088.00p 1,090.00p 1,076.00p 1,078.00p 26781
09/04/2019 1,090.00p 1,092.00p 1,086.00p 1,088.00p 42566
08/04/2019 1,090.00p 1,098.00p 1,086.00p 1,094.00p 90085
05/04/2019 1,092.00p 1,100.00p 1,090.00p 1,090.00p 38615
04/04/2019 1,090.00p 1,098.00p 1,090.00p 1,092.00p 43905
03/04/2019 1,100.00p 1,104.00p 1,090.00p 1,090.00p 44457
02/04/2019 1,100.00p 1,104.00p 1,090.00p 1,094.00p 62879
01/04/2019 1,134.00p 1,138.00p 1,091.98p 1,108.00p 7642
29/03/2019 1,110.20p 1,110.20p 1,089.80p 1,090.00p 30194
28/03/2019 1,060.20p 1,101.00p 1,060.20p 1,100.00p 122224
27/03/2019 1,086.20p 1,099.36p 1,065.00p 1,097.00p 5487
26/03/2019 1,051.00p 1,087.60p 1,051.00p 1,055.20p 10205
25/03/2019 1,096.80p 1,096.80p 1,051.00p 1,055.00p 9694
22/03/2019 1,060.00p 1,076.20p 1,060.00p 1,061.00p 7297
21/03/2019 1,064.40p 1,093.80p 1,060.00p 1,060.00p 33983
20/03/2019 1,064.40p 1,080.80p 1,064.40p 1,064.40p 8071
19/03/2019 1,074.20p 1,082.18p 1,064.40p 1,064.40p 1933
18/03/2019 1,051.40p 1,065.30p 1,050.60p 1,059.20p 4654
15/03/2019 1,070.00p 1,093.60p 1,050.00p 1,050.00p 235672
14/03/2019 1,070.80p 1,099.80p 1,070.00p 1,074.80p 11696
13/03/2019 1,102.00p 1,102.00p 1,054.60p 1,100.00p 21568
12/03/2019 1,103.20p 1,126.20p 1,090.00p 1,098.60p 21224
11/03/2019 1,100.20p 1,112.20p 1,097.20p 1,105.20p 58043
08/03/2019 1,110.00p 1,116.20p 1,082.80p 1,109.80p 8683
07/03/2019 1,120.00p 1,120.00p 1,110.00p 1,114.00p 10908
06/03/2019 1,105.00p 1,127.20p 1,100.00p 1,111.40p 17863
05/03/2019 1,100.60p 1,116.80p 1,100.00p 1,101.00p 4119
04/03/2019 1,101.40p 1,129.40p 1,101.40p 1,111.60p 10739
01/03/2019 1,117.00p 1,130.00p 1,099.20p 1,130.00p 185025
28/02/2019 1,110.00p 1,134.20p 1,100.00p 1,102.00p 23249
27/02/2019 1,115.60p 1,120.00p 1,080.00p 1,112.20p 39739
26/02/2019 1,115.80p 1,147.20p 1,115.60p 1,120.00p 9116
25/02/2019 1,115.80p 1,140.80p 1,115.60p 1,124.60p 24164
22/02/2019 1,120.00p 1,134.74p 1,120.00p 1,124.40p 5131
21/02/2019 1,120.00p 1,149.80p 1,120.00p 1,125.00p 7318
20/02/2019 1,149.80p 1,149.80p 1,120.00p 1,148.20p 21678
19/02/2019 1,132.00p 1,149.80p 1,125.20p 1,149.60p 3994
18/02/2019 1,130.20p 1,149.80p 1,126.20p 1,143.00p 14011
15/02/2019 1,133.80p 1,133.80p 1,130.00p 1,130.20p 3589
14/02/2019 1,122.00p 1,133.60p 1,122.00p 1,126.00p 10678
13/02/2019 1,120.00p 1,131.60p 1,120.00p 1,122.00p 8410
12/02/2019 1,120.00p 1,133.80p 1,120.00p 1,128.60p 61035
11/02/2019 1,110.00p 1,133.80p 1,102.40p 1,127.40p 14749
08/02/2019 1,090.00p 1,114.00p 1,090.00p 1,114.00p 12355
07/02/2019 1,090.00p 1,114.00p 1,090.00p 1,110.00p 20404
06/02/2019 1,090.00p 1,114.20p 1,090.00p 1,110.00p 48311
05/02/2019 1,090.00p 1,110.00p 1,090.00p 1,100.00p 14607
04/02/2019 1,080.00p 1,100.00p 1,080.00p 1,098.00p 4517
01/02/2019 1,099.80p 1,099.80p 1,090.00p 1,099.80p 2785
31/01/2019 1,080.00p 1,108.00p 1,080.00p 1,085.60p 19460
30/01/2019 1,080.00p 1,111.00p 1,080.00p 1,099.00p 25795

*Close Price adjusted for both dividends and splits