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
13/12/2016 8.13p 8.20p 8.08p 8.13p 213081
12/12/2016 8.75p 8.75p 8.13p 8.13p 474458
09/12/2016 9.00p 9.00p 8.50p 8.75p 275210
08/12/2016 8.63p 9.20p 8.50p 9.00p 559386
07/12/2016 8.50p 8.90p 8.25p 8.63p 847848
06/12/2016 7.88p 9.00p 7.88p 8.38p 1852355
05/12/2016 8.25p 8.25p 7.83p 7.88p 374544
02/12/2016 7.88p 8.25p 7.88p 8.25p 49485
01/12/2016 7.88p 7.95p 7.75p 7.88p 631182
30/11/2016 7.88p 7.98p 7.85p 7.88p 117391
29/11/2016 7.63p 8.00p 7.50p 7.88p 332624
28/11/2016 7.88p 7.90p 7.58p 7.63p 993282
25/11/2016 7.88p 8.10p 7.80p 7.88p 491425
24/11/2016 7.88p 7.89p 7.75p 7.88p 18000
23/11/2016 8.25p 8.25p 7.75p 7.88p 194193
22/11/2016 8.25p 8.25p 8.00p 8.25p 162711
21/11/2016 8.00p 8.25p 7.83p 8.25p 536912
18/11/2016 8.38p 8.38p 8.00p 8.13p 402155
17/11/2016 8.38p 8.38p 8.25p 8.38p 821173
16/11/2016 8.25p 8.80p 8.00p 8.38p 1965928
15/11/2016 8.38p 8.45p 8.09p 8.25p 374188
14/11/2016 8.75p 8.88p 8.38p 8.38p 302329
11/11/2016 8.75p 8.85p 8.63p 8.75p 238484
10/11/2016 8.75p 8.95p 8.50p 8.75p 77999
09/11/2016 8.75p 8.85p 8.50p 8.75p 297574
08/11/2016 8.75p 8.95p 8.60p 8.75p 72765
07/11/2016 9.50p 9.50p 8.68p 8.75p 47000
04/11/2016 9.50p 9.50p 9.11p 9.50p 15905
03/11/2016 10.00p 10.00p 8.63p 9.50p 1241224
02/11/2016 10.25p 10.50p 9.78p 10.00p 45714
01/11/2016 10.25p 10.25p 10.00p 10.25p 80190
31/10/2016 10.50p 10.93p 10.00p 10.25p 207952
28/10/2016 10.50p 11.00p 10.45p 10.50p 53032
27/10/2016 10.50p 10.93p 10.50p 10.50p 57908
26/10/2016 10.75p 10.75p 10.18p 10.50p 180916
25/10/2016 11.25p 11.98p 10.18p 10.75p 723352
24/10/2016 10.75p 11.38p 10.33p 11.25p 248815
21/10/2016 9.75p 11.38p 9.58p 10.75p 341228
20/10/2016 9.75p 12.70p 9.75p 9.75p 2261114
19/10/2016 8.75p 9.00p 8.75p 9.00p 225000
18/10/2016 8.75p 8.75p 8.58p 8.75p 3583
17/10/2016 8.88p 8.88p 8.58p 8.75p 54521
14/10/2016 8.88p 8.88p 8.58p 8.88p 105239
13/10/2016 8.88p 8.95p 8.75p 8.88p 13507
12/10/2016 9.50p 9.50p 8.60p 8.88p 237695
11/10/2016 9.75p 10.00p 9.50p 9.50p 266000
10/10/2016 10.25p 10.65p 9.00p 9.50p 72814
07/10/2016 10.25p 10.80p 9.50p 10.25p 211977
06/10/2016 10.00p 10.92p 9.50p 10.25p 62716
05/10/2016 9.50p 10.25p 8.51p 10.25p 502716
04/10/2016 10.25p 10.25p 9.12p 9.50p 171357
03/10/2016 11.00p 11.00p 10.00p 10.25p 91626
30/09/2016 9.75p 11.00p 9.60p 11.00p 414828
29/09/2016 10.50p 12.00p 9.30p 10.00p 947480
28/09/2016 12.50p 12.50p 11.55p 12.00p 397668
27/09/2016 13.50p 13.50p 12.00p 12.50p 339397
26/09/2016 12.75p 13.60p 12.60p 13.50p 151330
23/09/2016 12.25p 13.33p 12.07p 12.75p 186735
22/09/2016 13.00p 13.00p 12.10p 12.25p 141195
21/09/2016 13.00p 13.10p 12.10p 13.00p 80255
20/09/2016 13.00p 13.20p 12.10p 13.00p 167139
19/09/2016 13.50p 13.50p 12.60p 13.00p 77296
16/09/2016 13.50p 13.60p 12.35p 13.50p 260717
15/09/2016 13.50p 13.50p 12.82p 13.50p 145604
14/09/2016 15.00p 15.00p 13.02p 14.00p 166197
13/09/2016 15.00p 15.40p 14.40p 15.00p 121746
12/09/2016 15.50p 16.90p 14.00p 15.00p 412684
09/09/2016 14.50p 17.00p 14.03p 15.50p 492474
08/09/2016 14.50p 14.90p 13.55p 14.50p 161654
07/09/2016 16.00p 16.44p 14.30p 14.50p 367728
06/09/2016 15.50p 17.40p 15.22p 16.00p 575576
05/09/2016 15.50p 15.75p 14.10p 15.50p 471093
02/09/2016 14.00p 16.00p 13.94p 15.50p 423592
01/09/2016 14.00p 14.77p 13.74p 14.00p 104378
31/08/2016 14.00p 15.24p 13.20p 14.00p 268659
30/08/2016 12.50p 14.30p 12.10p 14.00p 512777
26/08/2016 12.50p 12.50p 12.00p 12.50p 35325
25/08/2016 12.75p 12.75p 12.00p 12.75p 67394
24/08/2016 12.65p 12.75p 12.53p 12.75p 214807
23/08/2016 12.60p 12.69p 12.10p 12.65p 270529
22/08/2016 12.75p 12.84p 12.20p 12.60p 115019
19/08/2016 12.50p 13.00p 12.00p 12.75p 722761
18/08/2016 12.50p 12.50p 12.00p 12.50p 34175
17/08/2016 14.50p 14.50p 12.00p 12.50p 1090678
16/08/2016 14.50p 14.50p 14.00p 14.50p 33150
15/08/2016 15.00p 15.00p 14.00p 14.50p 180049
12/08/2016 15.00p 16.00p 14.30p 15.00p 304335
11/08/2016 20.50p 20.50p 14.20p 15.00p 1824852
10/08/2016 18.00p 18.20p 16.50p 17.00p 180319
09/08/2016 18.00p 18.20p 17.15p 18.00p 72122
08/08/2016 17.00p 18.50p 16.88p 18.00p 137562
05/08/2016 17.50p 17.80p 16.80p 17.00p 217020
04/08/2016 18.00p 18.00p 17.00p 17.50p 90849
03/08/2016 18.50p 20.00p 17.50p 18.00p 586943
02/08/2016 16.00p 18.00p 16.00p 18.00p 418991
01/08/2016 15.50p 16.00p 15.00p 16.00p 44265
29/07/2016 15.00p 15.80p 14.20p 15.50p 135683
28/07/2016 15.50p 16.00p 14.33p 15.00p 114298
27/07/2016 15.50p 15.50p 15.10p 15.50p 69757
26/07/2016 15.50p 15.50p 15.10p 15.50p 16482
25/07/2016 15.50p 16.00p 15.20p 15.50p 66870
22/07/2016 16.00p 16.24p 15.26p 15.50p 144799
21/07/2016 16.50p 16.50p 15.50p 16.00p 177024
20/07/2016 17.00p 17.10p 15.00p 16.50p 240158
19/07/2016 16.50p 17.40p 16.50p 17.00p 46058
18/07/2016 16.00p 16.60p 16.00p 16.50p 88604
15/07/2016 16.50p 17.00p 16.00p 16.00p 30206
14/07/2016 17.00p 17.25p 16.12p 16.50p 93058
13/07/2016 18.00p 18.00p 16.00p 17.00p 120138
12/07/2016 17.50p 17.80p 16.02p 17.50p 321751
11/07/2016 17.00p 17.50p 16.21p 17.50p 43907
08/07/2016 17.50p 18.00p 16.21p 17.00p 72127
07/07/2016 18.50p 19.90p 17.50p 17.50p 275235
06/07/2016 17.50p 20.00p 16.00p 18.50p 433511
05/07/2016 18.50p 19.90p 17.00p 17.50p 162137
04/07/2016 18.50p 19.90p 16.00p 18.50p 1103533
01/07/2016 15.50p 18.80p 15.49p 18.50p 808461
30/06/2016 16.00p 16.00p 15.00p 16.00p 86707
29/06/2016 16.00p 16.22p 15.00p 16.00p 81667
28/06/2016 16.50p 16.60p 15.20p 16.00p 26773
27/06/2016 16.25p 16.78p 16.00p 16.50p 67189
24/06/2016 14.00p 16.70p 14.00p 16.25p 95150
23/06/2016 14.75p 14.90p 14.55p 14.75p 63715
22/06/2016 14.50p 14.88p 14.50p 14.75p 34026
21/06/2016 15.50p 15.50p 14.44p 14.50p 25586
20/06/2016 16.50p 16.62p 14.95p 15.50p 140258
17/06/2016 16.50p 16.62p 16.10p 16.50p 10426
16/06/2016 15.00p 16.70p 15.00p 16.50p 210038
15/06/2016 15.00p 15.30p 14.33p 15.00p 17141
14/06/2016 16.00p 16.00p 14.22p 15.00p 95081
13/06/2016 16.50p 16.50p 15.50p 16.00p 42250
10/06/2016 16.50p 16.50p 16.03p 16.50p 15345
09/06/2016 16.50p 16.50p 15.40p 16.50p 40000
08/06/2016 17.00p 17.00p 16.00p 16.50p 64396
07/06/2016 17.00p 17.00p 16.07p 17.00p 172740
06/06/2016 16.00p 17.00p 16.00p 17.00p 114543
03/06/2016 15.50p 16.00p 15.00p 16.00p 224755
02/06/2016 15.50p 15.50p 15.00p 15.50p 28103
01/06/2016 15.50p 15.50p 15.00p 15.50p 46967
31/05/2016 15.50p 15.50p 15.00p 15.50p 124464
27/05/2016 15.50p 15.80p 14.96p 15.50p 206626
26/05/2016 16.00p 16.00p 15.35p 15.50p 113453
25/05/2016 16.50p 16.50p 15.05p 16.00p 275294
24/05/2016 17.00p 17.00p 16.00p 16.50p 131596
23/05/2016 17.00p 17.80p 16.10p 16.50p 268418
20/05/2016 18.00p 19.00p 17.00p 17.00p 212412
19/05/2016 18.00p 18.70p 17.30p 18.00p 122359
18/05/2016 18.00p 18.20p 17.30p 18.00p 74554
17/05/2016 18.00p 18.90p 17.50p 18.00p 148892
16/05/2016 18.00p 18.80p 17.41p 18.00p 29194
13/05/2016 18.50p 19.90p 17.55p 18.00p 252108
12/05/2016 18.00p 20.00p 16.30p 18.50p 942683
11/05/2016 18.50p 18.66p 18.00p 18.00p 47327
10/05/2016 19.50p 19.70p 17.25p 17.50p 243227
09/05/2016 19.50p 20.00p 19.15p 19.50p 34022
06/05/2016 20.50p 20.50p 19.22p 19.50p 81279
05/05/2016 23.00p 23.80p 18.40p 20.50p 631269
04/05/2016 22.50p 23.00p 19.80p 20.50p 394604
03/05/2016 20.50p 22.80p 20.30p 22.50p 482933
29/04/2016 21.50p 23.00p 20.12p 20.50p 474247
28/04/2016 18.50p 23.95p 18.50p 21.50p 941644
27/04/2016 17.00p 18.95p 17.00p 18.00p 165919
26/04/2016 17.00p 19.19p 16.60p 17.00p 447290
25/04/2016 17.50p 18.00p 15.60p 17.00p 324749
22/04/2016 16.50p 18.00p 15.50p 17.50p 136053
21/04/2016 16.50p 17.25p 15.33p 16.50p 93539
20/04/2016 17.50p 18.98p 15.00p 16.50p 625840
19/04/2016 15.00p 15.70p 15.00p 15.00p 2900
18/04/2016 14.50p 15.79p 14.50p 15.00p 160931
15/04/2016 15.00p 15.75p 14.00p 14.50p 210312
14/04/2016 16.50p 16.50p 14.30p 15.00p 154509
13/04/2016 15.50p 16.75p 15.10p 16.50p 162545
12/04/2016 16.50p 16.80p 15.08p 15.50p 218164
11/04/2016 16.50p 16.50p 14.98p 16.50p 233809
08/04/2016 17.00p 18.50p 16.50p 16.50p 407429
07/04/2016 16.50p 19.45p 16.00p 17.00p 1646122
06/04/2016 15.50p 17.84p 13.00p 15.50p 1857025
05/04/2016 13.50p 13.90p 13.00p 13.00p 246683
04/04/2016 13.50p 13.50p 12.26p 13.50p 129086
01/04/2016 13.50p 14.60p 12.60p 13.50p 188213
31/03/2016 13.50p 13.50p 13.00p 13.50p 18152
30/03/2016 12.00p 13.95p 12.00p 13.50p 116748
29/03/2016 12.00p 12.00p 11.33p 12.00p 52000
24/03/2016 11.50p 12.38p 11.26p 12.00p 47415
23/03/2016 12.50p 12.50p 11.10p 11.50p 34818
22/03/2016 13.00p 13.00p 11.50p 12.50p 155811
21/03/2016 10.50p 13.75p 10.50p 13.00p 316379
18/03/2016 10.50p 11.00p 10.12p 10.50p 105735
17/03/2016 10.25p 10.68p 10.25p 10.50p 81694
16/03/2016 10.50p 10.50p 10.00p 10.25p 9000
15/03/2016 10.50p 10.50p 10.02p 10.50p 24682
14/03/2016 10.50p 11.00p 10.05p 10.50p 141000
11/03/2016 10.50p 10.63p 10.00p 10.50p 44500
10/03/2016 10.50p 10.74p 10.10p 10.50p 51629
09/03/2016 10.50p 11.75p 10.10p 10.50p 436459
08/03/2016 10.00p 10.44p 9.90p 10.00p 63557
07/03/2016 10.00p 10.00p 9.42p 10.00p 22269
04/03/2016 10.00p 10.00p 9.30p 10.00p 133951
03/03/2016 10.00p 10.10p 9.30p 10.00p 8864
02/03/2016 9.50p 10.25p 9.45p 10.00p 273225

*Close Price adjusted for both dividends and splits