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
01/03/2016 10.50p 10.50p 9.50p 9.50p 60685
29/02/2016 11.00p 11.00p 10.00p 10.50p 59197
26/02/2016 11.00p 11.00p 10.26p 11.00p 8539
25/02/2016 11.00p 11.20p 10.00p 11.00p 42082
24/02/2016 10.50p 11.00p 10.03p 11.00p 187839
23/02/2016 10.50p 10.50p 10.00p 10.50p 95199
22/02/2016 10.50p 10.50p 10.00p 10.50p 108131
19/02/2016 10.00p 10.50p 10.00p 10.50p 75000
18/02/2016 10.00p 10.00p 10.00p 10.00p 0
17/02/2016 10.50p 10.80p 9.50p 10.00p 186302
16/02/2016 10.50p 10.80p 10.00p 10.50p 21757
15/02/2016 11.00p 12.00p 9.22p 10.50p 240841
12/02/2016 11.00p 11.00p 10.00p 11.00p 96269
11/02/2016 11.00p 12.00p 10.00p 11.00p 142333
10/02/2016 11.00p 11.90p 10.00p 11.00p 542000
09/02/2016 11.00p 11.00p 10.75p 11.00p 58250
08/02/2016 11.00p 11.90p 10.70p 11.00p 218194
05/02/2016 11.00p 11.90p 9.52p 11.00p 139666
04/02/2016 11.50p 12.90p 10.00p 11.00p 538921
03/02/2016 11.50p 12.90p 10.00p 10.50p 151429
02/02/2016 12.00p 12.90p 10.21p 11.50p 119483
01/02/2016 10.50p 12.90p 10.50p 12.00p 254402
29/01/2016 8.50p 11.90p 8.00p 10.50p 1344386
28/01/2016 8.00p 8.99p 8.00p 8.50p 477883
27/01/2016 9.00p 9.20p 8.96p 9.00p 22485
26/01/2016 9.00p 9.00p 8.30p 9.00p 869
25/01/2016 9.00p 9.20p 9.00p 9.00p 22000
22/01/2016 9.50p 9.50p 9.00p 9.00p 10570
21/01/2016 9.50p 9.50p 9.00p 9.50p 9165
20/01/2016 9.50p 9.58p 9.00p 9.50p 28480
19/01/2016 10.00p 10.00p 9.00p 9.50p 5500
18/01/2016 10.00p 10.00p 10.00p 10.00p 0
15/01/2016 10.50p 10.50p 9.10p 10.00p 12281
14/01/2016 9.50p 11.00p 9.10p 10.50p 75832
13/01/2016 9.50p 9.50p 9.10p 9.50p 35858
12/01/2016 10.00p 10.00p 8.90p 9.50p 40313
11/01/2016 11.00p 11.00p 9.22p 10.00p 47671
08/01/2016 11.50p 11.50p 10.30p 11.00p 53965
07/01/2016 10.50p 11.87p 10.50p 11.50p 71536
06/01/2016 12.00p 12.30p 10.30p 10.50p 74531
05/01/2016 8.75p 13.10p 8.75p 12.00p 226845
04/01/2016 8.75p 8.95p 8.75p 8.75p 4600
31/12/2015 8.75p 8.98p 8.75p 8.75p 1091
30/12/2015 8.50p 8.99p 8.50p 8.75p 17532
29/12/2015 9.50p 9.50p 8.50p 8.50p 25000
24/12/2015 9.50p 9.50p 9.50p 9.50p 0
23/12/2015 10.50p 10.50p 9.00p 9.50p 58493
22/12/2015 10.50p 10.50p 10.00p 10.50p 1000
21/12/2015 10.50p 10.70p 10.50p 10.50p 8972
18/12/2015 10.50p 10.50p 10.50p 10.50p 0
17/12/2015 11.00p 11.00p 10.50p 10.50p 0
16/12/2015 11.00p 11.00p 10.11p 10.50p 4574
15/12/2015 11.50p 11.50p 11.00p 11.00p 0
14/12/2015 12.50p 12.50p 11.00p 11.50p 826
11/12/2015 12.50p 12.50p 12.50p 12.50p 0
10/12/2015 12.50p 12.50p 12.50p 12.50p 0
09/12/2015 12.50p 12.50p 12.50p 12.50p 0
08/12/2015 12.50p 12.50p 11.00p 12.50p 2592
07/12/2015 12.50p 12.50p 11.00p 12.50p 56950
04/12/2015 11.50p 12.50p 11.00p 12.50p 10000
03/12/2015 11.50p 11.50p 11.00p 11.50p 20000
02/12/2015 11.50p 11.50p 11.50p 11.50p 0
01/12/2015 11.50p 11.60p 11.11p 11.50p 22500
30/11/2015 11.50p 11.60p 11.00p 11.50p 45898
27/11/2015 12.50p 12.58p 11.50p 11.50p 23627
26/11/2015 13.00p 13.00p 12.20p 12.50p 12322
25/11/2015 11.50p 13.28p 11.50p 13.00p 110225
24/11/2015 11.50p 11.60p 11.08p 11.50p 15607
23/11/2015 12.00p 12.15p 11.36p 11.50p 48130
20/11/2015 11.50p 12.00p 11.50p 12.00p 15000
19/11/2015 13.00p 13.00p 11.50p 11.50p 49574
18/11/2015 13.00p 13.00p 12.00p 12.50p 26026
17/11/2015 13.00p 13.00p 12.00p 13.00p 19238
16/11/2015 12.50p 12.50p 12.00p 12.50p 9824
13/11/2015 12.50p 12.58p 12.47p 12.50p 2969
12/11/2015 12.50p 12.94p 12.03p 12.50p 51373
11/11/2015 14.50p 14.50p 12.32p 12.50p 84831
10/11/2015 14.50p 14.50p 14.00p 14.50p 2600
09/11/2015 14.50p 14.50p 14.10p 14.50p 15000
06/11/2015 16.50p 16.50p 14.40p 14.50p 51900
05/11/2015 16.50p 16.50p 15.10p 16.50p 14970
04/11/2015 16.00p 16.50p 15.80p 16.50p 1000
03/11/2015 16.50p 16.50p 15.85p 16.00p 1000
02/11/2015 16.50p 16.50p 15.00p 16.50p 17000
30/10/2015 16.50p 16.50p 15.00p 16.50p 16786
29/10/2015 16.50p 16.50p 15.10p 16.50p 26958
28/10/2015 16.50p 17.28p 15.25p 16.50p 54932
27/10/2015 16.00p 16.28p 13.65p 15.50p 153689
26/10/2015 15.00p 15.00p 14.10p 15.00p 4000
23/10/2015 15.00p 15.00p 15.00p 15.00p 0
22/10/2015 15.00p 15.28p 14.00p 15.00p 20118
21/10/2015 16.50p 17.02p 14.52p 15.00p 41897
20/10/2015 14.00p 17.20p 13.11p 16.50p 80564
19/10/2015 14.00p 14.10p 13.11p 14.00p 3673
16/10/2015 14.00p 14.00p 14.00p 14.00p 0
15/10/2015 13.50p 14.00p 13.04p 14.00p 16556
14/10/2015 13.50p 13.50p 13.03p 13.50p 8351
13/10/2015 13.50p 13.50p 13.50p 13.50p 0
12/10/2015 13.50p 13.68p 13.03p 13.50p 14000
09/10/2015 13.50p 13.77p 13.50p 13.50p 7500
08/10/2015 13.50p 13.86p 13.50p 13.50p 600
07/10/2015 15.00p 15.00p 13.26p 13.50p 19411
06/10/2015 13.50p 13.50p 13.06p 13.50p 369
05/10/2015 13.50p 13.50p 13.28p 13.50p 2973
02/10/2015 13.50p 13.50p 13.00p 13.50p 13000
01/10/2015 13.50p 13.50p 13.00p 13.50p 21424
30/09/2015 13.50p 13.50p 13.00p 13.50p 13066
29/09/2015 14.50p 14.50p 13.50p 13.50p 140
28/09/2015 13.50p 13.50p 13.00p 13.50p 6509
25/09/2015 13.50p 13.50p 13.48p 13.50p 2226
24/09/2015 13.50p 13.50p 13.03p 13.50p 1474
23/09/2015 13.50p 13.50p 13.50p 13.50p 0
22/09/2015 13.50p 13.50p 13.38p 13.50p 7500
21/09/2015 14.00p 14.00p 13.33p 13.50p 11000
18/09/2015 14.00p 14.18p 13.30p 14.00p 45198
17/09/2015 14.00p 14.20p 13.30p 14.00p 19344
16/09/2015 14.00p 14.24p 13.41p 14.00p 23492
15/09/2015 15.00p 15.00p 13.21p 14.00p 13165
14/09/2015 15.50p 15.50p 14.40p 15.00p 2621
11/09/2015 14.00p 14.00p 14.00p 14.00p 0
10/09/2015 14.00p 14.00p 14.00p 14.00p 0
09/09/2015 14.00p 14.10p 13.52p 14.00p 33544
08/09/2015 13.50p 14.00p 13.41p 14.00p 11115
07/09/2015 14.00p 14.00p 13.33p 13.50p 8544
04/09/2015 13.50p 13.50p 13.11p 13.50p 6081
03/09/2015 13.50p 13.50p 13.11p 13.50p 724
02/09/2015 13.50p 13.78p 13.10p 13.50p 5580
01/09/2015 14.00p 14.08p 13.31p 13.50p 24370
28/08/2015 14.00p 14.14p 13.26p 14.00p 8060
27/08/2015 14.00p 14.00p 13.42p 14.00p 8922
26/08/2015 14.00p 14.20p 13.05p 14.00p 130000
25/08/2015 14.00p 14.38p 13.21p 14.00p 36955
24/08/2015 14.00p 14.00p 13.06p 14.00p 26247
21/08/2015 15.00p 15.00p 14.50p 14.50p 19474
20/08/2015 15.00p 15.00p 14.62p 15.00p 3239
19/08/2015 15.50p 15.50p 14.98p 15.00p 14660
18/08/2015 15.50p 15.88p 15.21p 15.50p 32031
17/08/2015 14.50p 16.65p 14.26p 15.50p 79578
14/08/2015 14.50p 14.54p 14.50p 14.50p 118168
13/08/2015 14.50p 14.54p 14.08p 14.50p 21843
12/08/2015 15.00p 15.00p 14.36p 14.50p 36961
11/08/2015 15.50p 15.50p 14.90p 15.00p 24324
10/08/2015 15.50p 15.50p 15.34p 15.50p 9688
07/08/2015 15.50p 15.50p 15.47p 15.50p 1250
06/08/2015 16.00p 16.10p 15.03p 15.50p 172952
05/08/2015 17.00p 17.00p 15.62p 16.00p 129927
04/08/2015 17.00p 17.00p 16.32p 17.00p 28223
03/08/2015 17.00p 17.00p 16.36p 17.00p 90009
31/07/2015 18.00p 18.00p 16.70p 17.00p 8655
30/07/2015 17.00p 17.00p 16.98p 17.00p 400
29/07/2015 16.50p 17.88p 16.50p 17.00p 90544
28/07/2015 18.00p 18.00p 16.50p 16.50p 33841
27/07/2015 16.50p 18.00p 16.26p 18.00p 53660
24/07/2015 17.00p 17.00p 16.21p 16.50p 25892
23/07/2015 16.50p 18.00p 16.32p 17.00p 125188
22/07/2015 18.50p 18.50p 16.13p 16.50p 93460
21/07/2015 18.00p 19.00p 17.02p 18.00p 9638
20/07/2015 17.50p 18.00p 17.21p 18.00p 13199
17/07/2015 17.50p 17.68p 17.02p 17.50p 118108
16/07/2015 18.50p 18.70p 17.32p 17.50p 58418
15/07/2015 22.00p 23.44p 18.15p 18.50p 720829
14/07/2015 20.00p 20.58p 18.00p 18.00p 66328
13/07/2015 20.00p 21.70p 19.76p 20.00p 78872
10/07/2015 17.00p 20.60p 16.55p 20.00p 232158
09/07/2015 17.50p 17.50p 16.42p 17.00p 16282
08/07/2015 17.50p 18.80p 17.11p 17.50p 5067
07/07/2015 18.50p 18.50p 17.36p 17.50p 8616
06/07/2015 17.00p 18.50p 17.00p 18.00p 199093
03/07/2015 16.00p 17.10p 16.00p 17.00p 20247
02/07/2015 16.00p 16.00p 15.61p 16.00p 2132
01/07/2015 16.00p 16.08p 16.00p 16.00p 19988
30/06/2015 16.00p 16.45p 15.50p 16.00p 33262
29/06/2015 17.00p 17.00p 15.31p 16.00p 104415
26/06/2015 18.00p 18.00p 17.42p 17.50p 51678
25/06/2015 18.00p 18.44p 17.36p 18.00p 2955
24/06/2015 18.50p 18.50p 17.60p 18.00p 55000
23/06/2015 17.50p 19.00p 17.50p 18.50p 57320
22/06/2015 17.50p 17.72p 16.21p 17.50p 134635
19/06/2015 18.00p 18.00p 16.75p 17.50p 35171
18/06/2015 17.00p 18.00p 17.00p 18.00p 5543
17/06/2015 16.50p 18.27p 16.50p 17.00p 35747
16/06/2015 17.50p 17.50p 16.50p 16.50p 82629
15/06/2015 19.00p 19.00p 17.00p 17.50p 105291
12/06/2015 19.50p 19.70p 18.00p 19.00p 42132
11/06/2015 18.50p 19.50p 18.50p 19.50p 29076
10/06/2015 17.00p 19.30p 17.00p 18.50p 51393
09/06/2015 18.00p 18.50p 16.75p 17.50p 113172
08/06/2015 18.50p 18.51p 18.00p 18.00p 22951
05/06/2015 18.00p 18.79p 18.00p 18.50p 23569
04/06/2015 18.00p 18.24p 17.42p 18.00p 82878
03/06/2015 18.50p 18.50p 17.00p 18.00p 53827
02/06/2015 18.50p 18.50p 17.37p 18.50p 52861
01/06/2015 18.50p 18.50p 18.00p 18.50p 11947
29/05/2015 18.50p 18.59p 18.50p 18.50p 5000
28/05/2015 18.50p 18.90p 18.07p 18.50p 52212
27/05/2015 19.50p 19.50p 18.02p 18.50p 164367
26/05/2015 21.00p 21.52p 18.00p 19.50p 216058
22/05/2015 20.00p 20.40p 19.00p 20.00p 26542
21/05/2015 20.00p 20.40p 18.50p 20.00p 75695
20/05/2015 21.50p 21.50p 18.65p 20.00p 164182

*Close Price adjusted for both dividends and splits