Georgia Capital (CGEO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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