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
19/05/2015 21.50p 21.77p 20.40p 21.50p 97772
18/05/2015 20.50p 21.95p 18.50p 21.50p 169498
15/05/2015 20.50p 20.50p 20.00p 20.50p 7645
14/05/2015 20.00p 21.80p 19.22p 20.50p 158062
13/05/2015 20.00p 20.00p 19.20p 20.00p 32713
12/05/2015 20.00p 20.00p 19.00p 19.50p 48956
11/05/2015 20.00p 20.50p 19.80p 20.00p 4740
08/05/2015 20.00p 20.18p 19.00p 20.00p 199914
07/05/2015 21.00p 21.00p 19.20p 20.00p 30467
06/05/2015 21.50p 21.50p 20.00p 21.00p 11657
05/05/2015 21.00p 21.50p 20.00p 21.50p 26737
01/05/2015 19.50p 21.00p 18.50p 21.00p 122997
30/04/2015 20.50p 20.50p 18.36p 19.50p 69764
29/04/2015 20.50p 20.50p 19.30p 20.50p 22035
28/04/2015 21.00p 21.00p 19.65p 20.50p 36995
27/04/2015 19.00p 21.72p 19.00p 21.00p 90231
24/04/2015 19.50p 21.00p 18.60p 19.00p 167019
23/04/2015 20.00p 20.00p 18.50p 19.50p 145262
22/04/2015 20.50p 20.60p 19.11p 19.50p 79988
21/04/2015 20.50p 20.80p 20.00p 20.50p 91495
20/04/2015 22.00p 22.00p 20.00p 20.50p 197461
17/04/2015 22.00p 22.70p 20.00p 21.00p 175653
16/04/2015 22.50p 24.99p 20.00p 22.00p 266379
15/04/2015 19.00p 23.90p 18.16p 22.50p 1546566
14/04/2015 19.00p 19.00p 18.30p 19.00p 50278
13/04/2015 18.50p 19.00p 18.25p 19.00p 30291
10/04/2015 18.50p 18.50p 18.28p 18.50p 15022
09/04/2015 19.00p 19.10p 18.00p 18.50p 121826
08/04/2015 19.00p 19.00p 18.10p 19.00p 84358
07/04/2015 19.50p 20.00p 18.00p 19.00p 260253
02/04/2015 19.50p 19.50p 18.51p 19.50p 19841
01/04/2015 19.50p 19.89p 18.80p 19.50p 95120
31/03/2015 20.00p 20.00p 19.00p 19.50p 96500
30/03/2015 20.00p 20.20p 19.30p 20.00p 136148
27/03/2015 20.50p 20.50p 19.50p 19.50p 67665
26/03/2015 20.50p 21.00p 19.00p 20.50p 388357
25/03/2015 21.50p 21.50p 20.00p 20.50p 204266
24/03/2015 20.50p 22.00p 20.26p 21.50p 528199
23/03/2015 22.50p 22.50p 20.00p 20.50p 351651
20/03/2015 24.00p 24.69p 21.51p 22.50p 51143
19/03/2015 27.00p 29.75p 23.00p 24.00p 132026
18/03/2015 23.50p 28.48p 23.50p 27.00p 346835
17/03/2015 19.50p 24.00p 18.60p 23.50p 74275
16/03/2015 19.50p 20.00p 18.90p 19.50p 25923
13/03/2015 21.50p 21.50p 18.90p 19.50p 92181
12/03/2015 21.00p 23.00p 20.00p 21.50p 294410
11/03/2015 20.50p 24.20p 20.00p 21.00p 428340
10/03/2015 18.50p 22.00p 17.75p 20.50p 114140
09/03/2015 18.50p 18.50p 18.28p 18.50p 25470
06/03/2015 19.50p 20.00p 18.00p 18.50p 35691
05/03/2015 20.00p 20.80p 19.00p 19.50p 4077
04/03/2015 20.00p 21.50p 19.75p 20.00p 96526
03/03/2015 20.50p 20.50p 19.65p 20.00p 56790
02/03/2015 20.00p 22.00p 19.50p 20.50p 52155
27/02/2015 21.50p 21.50p 19.10p 20.00p 71355
26/02/2015 21.50p 21.50p 19.00p 21.50p 44059
25/02/2015 18.00p 22.50p 17.00p 21.50p 122732
24/02/2015 18.50p 18.50p 18.00p 18.00p 14500
23/02/2015 19.00p 19.00p 18.00p 18.50p 2060
20/02/2015 19.50p 19.50p 18.00p 19.00p 8549
19/02/2015 19.50p 19.50p 19.25p 19.50p 2532
18/02/2015 21.00p 21.00p 19.00p 19.50p 45640
17/02/2015 20.00p 21.00p 20.00p 21.00p 21535
16/02/2015 19.00p 20.20p 19.00p 20.00p 15369
13/02/2015 19.00p 19.00p 18.40p 19.00p 12447
12/02/2015 19.00p 19.00p 18.40p 19.00p 11495
11/02/2015 19.00p 19.50p 18.50p 19.00p 17000
10/02/2015 19.00p 19.20p 18.40p 19.00p 29731
09/02/2015 19.00p 19.00p 19.00p 19.00p 0
06/02/2015 19.00p 19.75p 18.50p 19.00p 56740
05/02/2015 19.00p 19.00p 18.10p 19.00p 3340
04/02/2015 19.00p 19.05p 18.10p 19.00p 30760
03/02/2015 19.00p 19.00p 18.90p 19.00p 863
02/02/2015 19.00p 19.05p 18.00p 19.00p 3373
30/01/2015 22.50p 22.50p 18.00p 19.00p 141137
29/01/2015 23.50p 23.50p 22.15p 22.50p 1467
28/01/2015 23.50p 23.50p 23.00p 23.50p 18388
27/01/2015 23.50p 23.50p 23.00p 23.50p 21827
26/01/2015 23.00p 23.00p 23.00p 23.00p 0
23/01/2015 22.50p 23.00p 22.50p 23.00p 8243
22/01/2015 22.50p 22.60p 22.05p 22.50p 10833
21/01/2015 23.00p 23.10p 22.00p 22.50p 103520
20/01/2015 22.50p 29.40p 21.65p 23.00p 146570
19/01/2015 22.50p 22.50p 21.50p 22.50p 9656
16/01/2015 22.00p 22.50p 21.50p 22.50p 27500
15/01/2015 23.50p 23.50p 21.25p 22.00p 83319
14/01/2015 24.50p 24.50p 22.00p 23.50p 17113
13/01/2015 24.00p 26.00p 23.51p 24.50p 12906
12/01/2015 24.00p 24.20p 24.00p 24.00p 3776
09/01/2015 24.00p 24.00p 23.20p 24.00p 11676
08/01/2015 24.00p 24.00p 24.00p 24.00p 0
07/01/2015 28.50p 28.50p 24.00p 24.00p 72027
06/01/2015 28.50p 28.50p 28.50p 28.50p 0
05/01/2015 30.00p 30.00p 27.15p 28.50p 19003
02/01/2015 30.00p 30.00p 30.00p 30.00p 0
31/12/2014 30.00p 30.00p 27.00p 30.00p 1250
30/12/2014 30.00p 30.00p 30.00p 30.00p 0
29/12/2014 30.00p 30.00p 30.00p 30.00p 0
24/12/2014 30.00p 31.40p 30.00p 30.00p 6369
23/12/2014 27.50p 30.00p 27.00p 30.00p 3056
22/12/2014 24.50p 31.40p 24.50p 27.50p 78589
19/12/2014 21.50p 26.50p 21.20p 24.50p 36659
18/12/2014 22.50p 22.50p 21.00p 21.50p 9269
17/12/2014 22.00p 24.00p 21.00p 22.50p 119504
16/12/2014 23.50p 23.68p 21.00p 22.00p 53240
15/12/2014 23.00p 23.66p 22.20p 23.50p 15735
12/12/2014 26.50p 26.50p 22.60p 23.00p 29964
11/12/2014 24.00p 27.40p 22.00p 26.50p 95266
10/12/2014 27.00p 27.00p 23.00p 24.00p 28193
09/12/2014 27.00p 27.00p 25.00p 27.00p 11605
08/12/2014 27.00p 27.00p 26.00p 27.00p 5904
05/12/2014 28.00p 28.00p 26.00p 27.00p 8760
04/12/2014 29.50p 29.50p 27.20p 28.00p 37204
03/12/2014 29.50p 29.50p 29.50p 29.50p 0
02/12/2014 29.50p 30.00p 28.90p 29.50p 6068
01/12/2014 29.00p 32.00p 29.00p 29.50p 48316
28/11/2014 33.50p 33.50p 29.00p 29.00p 39913
27/11/2014 32.50p 35.00p 30.44p 33.50p 65117
26/11/2014 36.50p 37.50p 30.50p 32.50p 166895
25/11/2014 23.50p 44.00p 23.50p 36.50p 500240
24/11/2014 21.50p 25.00p 21.11p 23.50p 54105
21/11/2014 21.50p 21.50p 21.00p 21.50p 5000
20/11/2014 25.00p 25.00p 20.00p 21.50p 57356
19/11/2014 23.00p 23.00p 21.61p 23.00p 11542
18/11/2014 22.00p 22.20p 21.00p 22.00p 19021
17/11/2014 23.00p 23.00p 21.71p 22.00p 2925
14/11/2014 21.81p 23.00p 21.65p 23.00p 5755
13/11/2014 23.00p 23.00p 23.00p 23.00p 0
12/11/2014 23.00p 23.00p 21.61p 23.00p 4118
11/11/2014 24.00p 24.00p 21.00p 23.00p 59203
10/11/2014 27.00p 27.00p 22.50p 24.00p 60384
07/11/2014 35.50p 35.50p 18.00p 27.00p 313831
06/11/2014 39.50p 40.00p 36.50p 38.00p 20032
05/11/2014 40.00p 40.90p 38.50p 39.50p 12557
04/11/2014 40.00p 40.00p 39.40p 40.00p 6000
03/11/2014 40.00p 40.98p 39.20p 40.00p 29002
31/10/2014 42.00p 42.00p 38.00p 40.00p 61785
30/10/2014 40.50p 42.00p 40.00p 42.00p 5182
29/10/2014 41.00p 42.40p 40.01p 40.50p 15496
28/10/2014 40.50p 41.00p 40.00p 41.00p 46218
27/10/2014 42.50p 42.50p 40.00p 40.50p 21095
24/10/2014 43.50p 43.50p 42.00p 42.50p 11373
23/10/2014 43.50p 49.00p 40.50p 43.50p 166554
22/10/2014 43.50p 43.50p 42.00p 43.50p 28495
21/10/2014 43.50p 43.50p 42.00p 43.50p 7000
20/10/2014 43.50p 43.50p 41.99p 43.50p 11738
17/10/2014 43.50p 44.20p 42.00p 43.50p 16927
16/10/2014 41.50p 43.50p 41.00p 43.50p 24728
15/10/2014 44.00p 44.00p 40.62p 41.50p 44570
14/10/2014 43.50p 46.00p 43.10p 44.00p 35020
13/10/2014 43.50p 43.80p 43.50p 43.50p 862
10/10/2014 45.00p 45.40p 40.07p 43.50p 104589
09/10/2014 50.00p 50.40p 43.50p 45.00p 72357
08/10/2014 49.50p 50.40p 47.50p 50.00p 25543
07/10/2014 52.50p 52.88p 50.00p 51.50p 15164
06/10/2014 52.50p 52.50p 50.00p 52.50p 4436
03/10/2014 55.00p 55.00p 51.00p 55.00p 5821
02/10/2014 55.00p 56.00p 52.20p 55.00p 1910
01/10/2014 53.00p 62.00p 50.00p 55.00p 48152
30/09/2014 48.50p 69.00p 48.50p 53.00p 173026
29/09/2014 48.50p 49.00p 47.00p 48.50p 4000
26/09/2014 48.50p 48.50p 47.00p 48.50p 1618
25/09/2014 49.50p 51.25p 45.50p 48.50p 11276
24/09/2014 52.50p 52.50p 50.00p 52.50p 11700
23/09/2014 52.50p 52.50p 50.00p 52.50p 1500
22/09/2014 52.50p 53.00p 50.07p 52.50p 2162
19/09/2014 52.50p 52.50p 52.50p 52.50p 0
18/09/2014 53.50p 53.75p 52.00p 52.50p 10068
17/09/2014 54.00p 58.00p 52.00p 53.50p 60516
16/09/2014 47.50p 53.50p 47.50p 51.50p 32078
15/09/2014 47.50p 47.75p 45.05p 47.50p 3511
12/09/2014 49.00p 49.50p 45.70p 47.50p 10700
11/09/2014 50.50p 50.50p 48.20p 49.00p 9244
10/09/2014 51.50p 51.50p 48.25p 50.50p 967
09/09/2014 51.50p 51.50p 48.25p 51.50p 7369
08/09/2014 51.50p 54.00p 49.75p 51.50p 8549
05/09/2014 50.00p 54.00p 47.50p 51.50p 17387
04/09/2014 52.50p 55.00p 48.60p 50.00p 22332
03/09/2014 47.50p 54.00p 46.50p 52.50p 13129
02/09/2014 47.50p 49.50p 46.10p 47.50p 16000
01/09/2014 47.50p 50.00p 47.50p 47.50p 10725
29/08/2014 47.50p 47.50p 45.90p 47.50p 1038
28/08/2014 47.50p 48.80p 47.50p 47.50p 500
27/08/2014 47.50p 48.50p 45.00p 47.50p 11543
26/08/2014 46.00p 49.00p 45.50p 47.50p 9211
22/08/2014 47.50p 47.50p 45.60p 47.50p 1155
21/08/2014 47.50p 49.00p 45.20p 47.50p 2860
20/08/2014 49.50p 49.50p 45.00p 47.50p 6393
19/08/2014 47.50p 51.50p 45.50p 49.50p 26356
18/08/2014 47.50p 47.80p 45.00p 47.50p 28298
15/08/2014 54.00p 54.00p 45.00p 47.50p 12816
14/08/2014 53.50p 53.50p 52.80p 53.50p 500
13/08/2014 53.50p 53.50p 50.00p 53.50p 1750
12/08/2014 53.50p 53.50p 51.75p 53.50p 5600
11/08/2014 50.00p 62.34p 47.75p 53.50p 73344
08/08/2014 42.50p 52.50p 42.50p 50.00p 28733
07/08/2014 42.50p 42.80p 40.50p 42.50p 17486
06/08/2014 42.50p 42.90p 40.75p 42.50p 22706
05/08/2014 42.50p 42.50p 40.00p 42.50p 72
04/08/2014 42.50p 44.00p 40.75p 42.50p 5446

*Close Price adjusted for both dividends and splits