Georgian Mining Corporation NPV (DI) (GEO) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Georgian Mining Corporation NPV (DI)

Date Open High Low Close* Volume
17/07/2018 9.80p 9.80p 9.70p 9.80p 20000
16/07/2018 9.80p 9.80p 9.77p 9.80p 5056
13/07/2018 9.85p 9.87p 9.75p 9.80p 176775
12/07/2018 9.75p 9.85p 9.50p 9.85p 176829
11/07/2018 9.75p 9.75p 9.55p 9.75p 2775
10/07/2018 9.75p 9.75p 9.75p 9.75p 0
09/07/2018 9.40p 9.85p 9.40p 9.75p 154543
06/07/2018 10.50p 10.50p 9.10p 9.40p 589560
05/07/2018 10.50p 10.50p 10.50p 10.50p 0
04/07/2018 10.25p 10.70p 10.00p 10.50p 159450
03/07/2018 10.25p 10.45p 10.03p 10.25p 166253
02/07/2018 10.65p 10.65p 10.25p 10.25p 26996
29/06/2018 10.65p 10.70p 10.40p 10.70p 18000
28/06/2018 10.50p 10.65p 10.43p 10.55p 203715
27/06/2018 9.90p 10.65p 9.66p 10.50p 301873
26/06/2018 10.75p 10.75p 9.97p 10.25p 195539
25/06/2018 10.75p 10.75p 10.75p 10.75p 62500
22/06/2018 10.75p 10.98p 10.75p 10.75p 28819
21/06/2018 11.13p 11.25p 10.75p 10.75p 43214
20/06/2018 11.13p 11.23p 11.05p 11.13p 148931
19/06/2018 10.78p 11.92p 10.78p 11.13p 600374
18/06/2018 10.13p 10.91p 10.00p 10.78p 606948
15/06/2018 10.40p 10.40p 10.00p 10.13p 39478
14/06/2018 10.53p 10.55p 10.00p 10.40p 452986
13/06/2018 10.90p 10.90p 10.25p 10.53p 24073
12/06/2018 10.90p 10.90p 10.80p 10.90p 25087
11/06/2018 11.05p 11.05p 10.50p 10.90p 136684
08/06/2018 11.05p 11.05p 10.35p 11.05p 101294
07/06/2018 11.15p 11.28p 10.80p 11.05p 147034
06/06/2018 10.63p 11.30p 10.63p 11.15p 64700
05/06/2018 11.13p 11.15p 10.35p 10.63p 453667
04/06/2018 12.75p 12.75p 11.00p 11.13p 601304
01/06/2018 12.38p 12.68p 12.38p 12.65p 91052
31/05/2018 12.38p 12.44p 12.05p 12.38p 8771
30/05/2018 12.38p 12.73p 12.11p 12.38p 382132
29/05/2018 12.48p 12.75p 12.38p 12.38p 39965
25/05/2018 12.30p 12.70p 12.30p 12.38p 261681
24/05/2018 11.03p 12.44p 11.03p 12.30p 407545
23/05/2018 11.80p 11.80p 10.83p 11.03p 349630
22/05/2018 12.38p 12.38p 11.60p 11.80p 405045
21/05/2018 12.15p 12.38p 12.09p 12.38p 50304
18/05/2018 12.38p 12.38p 12.00p 12.15p 89788
17/05/2018 12.75p 12.80p 12.25p 12.38p 161735
16/05/2018 12.63p 12.84p 12.63p 12.75p 309160
15/05/2018 13.12p 13.12p 12.56p 12.63p 442309
14/05/2018 13.50p 13.50p 13.00p 13.12p 248351
11/05/2018 13.38p 13.50p 13.03p 13.50p 689353
10/05/2018 13.85p 13.85p 13.05p 13.38p 251684
09/05/2018 13.85p 14.15p 13.60p 13.85p 638461
08/05/2018 13.25p 14.03p 12.83p 13.85p 447019
04/05/2018 13.25p 13.34p 12.80p 13.25p 188203
03/05/2018 13.50p 13.57p 13.15p 13.25p 148571
02/05/2018 12.63p 14.00p 12.63p 13.65p 807888
01/05/2018 13.45p 13.68p 12.33p 12.63p 430481
30/04/2018 14.75p 14.75p 13.50p 13.50p 466257
27/04/2018 15.13p 15.13p 14.00p 14.75p 1030026
26/04/2018 14.25p 15.25p 14.00p 15.13p 605843
25/04/2018 13.20p 14.58p 13.20p 14.25p 1173616
24/04/2018 11.88p 13.47p 11.88p 13.20p 595383
23/04/2018 10.25p 11.95p 10.25p 11.35p 1013879
20/04/2018 9.75p 10.50p 9.75p 10.25p 633291
19/04/2018 10.00p 10.00p 9.55p 9.75p 683567
18/04/2018 10.00p 10.24p 9.66p 10.00p 359387
17/04/2018 9.25p 10.38p 9.25p 10.00p 813218
16/04/2018 8.75p 9.50p 8.66p 9.25p 495124
13/04/2018 8.75p 9.00p 8.66p 8.75p 129121
12/04/2018 8.85p 9.20p 8.61p 8.75p 151500
11/04/2018 9.25p 9.25p 8.73p 8.85p 174441
10/04/2018 9.25p 9.25p 9.01p 9.25p 6739
09/04/2018 9.25p 9.30p 9.25p 9.25p 17000
06/04/2018 8.85p 9.30p 8.67p 9.25p 328809
05/04/2018 9.25p 9.25p 8.75p 8.85p 303513
04/04/2018 9.30p 9.30p 9.13p 9.30p 10869
03/04/2018 9.30p 9.30p 9.10p 9.30p 94323
29/03/2018 9.30p 9.45p 9.30p 9.30p 80244
28/03/2018 9.50p 9.95p 9.14p 9.30p 606243
27/03/2018 8.90p 9.88p 8.90p 9.25p 1038641
26/03/2018 8.65p 9.54p 8.52p 8.90p 916610
23/03/2018 8.20p 8.74p 8.13p 8.65p 1301099
22/03/2018 8.40p 8.40p 8.10p 8.15p 1369850
21/03/2018 8.90p 8.90p 8.40p 8.40p 268151
20/03/2018 9.15p 9.15p 8.84p 8.90p 381911
19/03/2018 9.05p 9.20p 8.95p 9.15p 626438
16/03/2018 8.95p 9.33p 8.72p 9.05p 1642549
15/03/2018 10.68p 11.25p 8.70p 8.70p 5594756
14/03/2018 10.10p 10.10p 9.84p 10.00p 504753
13/03/2018 9.90p 10.40p 9.85p 10.10p 1866069
12/03/2018 10.95p 10.95p 9.90p 9.90p 1432292
09/03/2018 10.90p 11.12p 10.90p 10.95p 204000
08/03/2018 11.75p 11.75p 10.70p 10.90p 564755
07/03/2018 11.25p 12.16p 11.25p 11.75p 680799
06/03/2018 10.90p 11.50p 10.90p 11.13p 782774
05/03/2018 11.63p 11.70p 10.75p 10.90p 902321
02/03/2018 12.13p 12.15p 11.50p 11.75p 353245
01/03/2018 12.50p 12.50p 12.00p 12.13p 195000
28/02/2018 12.50p 12.90p 12.25p 12.50p 22827
27/02/2018 12.85p 12.90p 12.25p 12.50p 63323
26/02/2018 12.63p 12.85p 12.55p 12.85p 242528
23/02/2018 13.12p 13.12p 12.13p 12.48p 445328
22/02/2018 13.25p 13.25p 12.78p 13.12p 57049
21/02/2018 13.25p 13.45p 13.03p 13.25p 97533
20/02/2018 12.63p 13.43p 12.55p 13.25p 301088
19/02/2018 12.63p 12.75p 12.53p 12.63p 151226
16/02/2018 12.75p 12.75p 12.20p 12.63p 232500
15/02/2018 12.88p 12.88p 12.50p 12.75p 125103
14/02/2018 12.63p 12.93p 12.63p 12.88p 139731
13/02/2018 13.12p 13.12p 12.55p 12.63p 414218
12/02/2018 13.12p 13.15p 12.79p 13.12p 65618
09/02/2018 13.75p 13.75p 13.00p 13.12p 116027
08/02/2018 13.85p 13.85p 13.53p 13.75p 74832
07/02/2018 13.25p 13.95p 13.19p 13.85p 202733
06/02/2018 13.75p 13.75p 12.53p 13.25p 563366
05/02/2018 14.25p 14.25p 13.45p 13.88p 260040
02/02/2018 15.38p 15.38p 14.25p 14.25p 172130
01/02/2018 16.00p 16.00p 15.25p 15.38p 219004
31/01/2018 15.85p 16.00p 15.73p 16.00p 246148
30/01/2018 16.00p 16.10p 15.75p 15.85p 51412
29/01/2018 15.88p 16.15p 15.80p 16.00p 82516
26/01/2018 15.98p 16.25p 15.70p 15.88p 240000
25/01/2018 15.98p 16.10p 15.70p 15.98p 431594
24/01/2018 16.37p 16.37p 15.63p 15.98p 138618
23/01/2018 16.50p 16.50p 16.00p 16.37p 45000
22/01/2018 16.50p 16.50p 16.00p 16.50p 41506
19/01/2018 16.63p 16.93p 16.25p 16.50p 11114
18/01/2018 16.50p 16.90p 16.33p 16.63p 189641
17/01/2018 15.85p 16.50p 15.85p 16.50p 209650
16/01/2018 16.10p 16.10p 15.58p 15.85p 127341
15/01/2018 16.10p 16.20p 15.76p 16.10p 100846
12/01/2018 16.10p 16.25p 15.57p 16.10p 257347
11/01/2018 16.15p 16.30p 16.10p 16.10p 79000
10/01/2018 16.50p 16.50p 15.75p 16.15p 276902
09/01/2018 16.50p 16.68p 16.28p 16.50p 108372
08/01/2018 16.50p 16.62p 16.25p 16.50p 17432
05/01/2018 15.98p 16.70p 15.90p 16.50p 347288
04/01/2018 16.13p 16.13p 15.60p 15.98p 222360
03/01/2018 17.13p 17.13p 16.00p 16.13p 456629
02/01/2018 18.13p 19.37p 17.00p 17.25p 805442
29/12/2017 14.88p 18.40p 14.83p 18.13p 1194302
28/12/2017 14.38p 15.00p 14.38p 14.88p 88613
27/12/2017 13.88p 14.50p 13.88p 14.38p 111867
22/12/2017 14.00p 14.00p 13.82p 13.88p 15531
21/12/2017 14.13p 14.13p 13.75p 14.00p 157922
20/12/2017 14.00p 14.00p 13.78p 13.88p 74488
19/12/2017 14.00p 14.00p 13.78p 14.00p 348162
18/12/2017 14.00p 14.08p 13.79p 14.00p 3551
15/12/2017 14.13p 14.13p 13.38p 14.00p 353911
14/12/2017 14.75p 14.75p 14.00p 14.13p 91110
13/12/2017 14.75p 14.88p 14.50p 14.75p 20510
12/12/2017 15.25p 15.40p 14.52p 14.75p 87847
11/12/2017 15.75p 15.75p 15.25p 15.25p 15500
08/12/2017 16.13p 16.13p 15.52p 15.75p 50823
07/12/2017 16.13p 16.13p 15.55p 16.13p 94597
06/12/2017 16.25p 16.53p 15.75p 16.13p 83185
05/12/2017 15.25p 16.50p 15.21p 16.25p 215549
04/12/2017 14.38p 15.50p 14.33p 15.25p 407250
01/12/2017 14.88p 14.88p 13.60p 14.38p 495471
30/11/2017 15.88p 15.88p 14.80p 14.88p 380475
29/11/2017 15.88p 15.98p 15.78p 15.88p 70784
28/11/2017 16.00p 16.13p 15.75p 15.88p 479281
27/11/2017 16.88p 16.89p 16.00p 16.13p 173762
24/11/2017 17.00p 17.00p 16.75p 16.88p 120710
23/11/2017 18.00p 18.15p 16.51p 16.88p 591085
22/11/2017 18.00p 18.00p 17.50p 17.63p 212566
21/11/2017 17.50p 18.00p 17.12p 18.00p 238779
20/11/2017 17.87p 17.87p 17.25p 17.50p 50873
17/11/2017 18.13p 18.53p 17.58p 17.87p 432094
16/11/2017 18.13p 18.49p 17.86p 18.13p 188521
15/11/2017 18.25p 18.25p 17.50p 18.13p 1093534
14/11/2017 19.00p 19.00p 18.00p 18.50p 466953
13/11/2017 19.75p 19.90p 18.50p 19.00p 818646
10/11/2017 19.88p 20.12p 19.54p 19.75p 360667
09/11/2017 19.75p 20.00p 19.33p 19.88p 711135
08/11/2017 19.75p 20.50p 19.63p 19.75p 664631
07/11/2017 20.00p 20.32p 19.50p 19.75p 164870
06/11/2017 21.13p 21.13p 19.88p 20.00p 790668
03/11/2017 21.13p 21.20p 20.66p 21.13p 207474
02/11/2017 21.13p 21.20p 20.77p 21.13p 111001
01/11/2017 21.00p 21.20p 20.77p 21.00p 171138
31/10/2017 21.38p 21.50p 20.66p 21.00p 200716
30/10/2017 21.38p 21.70p 21.07p 21.38p 712108
27/10/2017 21.25p 22.00p 21.25p 21.38p 682315
26/10/2017 21.38p 21.47p 21.08p 21.25p 340372
25/10/2017 21.38p 21.50p 21.25p 21.38p 329353
24/10/2017 21.38p 23.00p 21.25p 21.38p 2150342
23/10/2017 20.75p 21.40p 20.53p 21.25p 486127
20/10/2017 21.38p 21.38p 20.52p 20.75p 278427
19/10/2017 21.38p 21.88p 21.25p 21.50p 220202
18/10/2017 21.88p 22.24p 21.27p 21.38p 317047
17/10/2017 20.63p 21.95p 20.25p 21.75p 1392250
16/10/2017 21.50p 21.50p 20.00p 20.63p 1111599
13/10/2017 20.87p 21.50p 20.87p 21.50p 1080155
12/10/2017 22.62p 22.75p 20.63p 20.87p 518828
11/10/2017 22.25p 22.75p 21.75p 21.88p 559906
10/10/2017 23.50p 23.50p 22.62p 22.75p 613439
09/10/2017 24.00p 24.00p 23.50p 23.50p 739405
06/10/2017 23.63p 24.25p 23.63p 24.00p 327107
05/10/2017 23.13p 23.88p 22.88p 23.63p 1095040
04/10/2017 25.38p 25.38p 22.88p 23.13p 2153029
03/10/2017 23.75p 25.75p 23.75p 25.38p 2254806
02/10/2017 23.25p 24.63p 23.25p 23.75p 997448

*Close Price adjusted for both dividends and splits