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
01/08/2014 44.50p 44.50p 40.75p 42.50p 16850
31/07/2014 44.50p 44.60p 42.12p 44.50p 0
30/07/2014 44.50p 44.60p 42.12p 44.50p 4728
29/07/2014 44.50p 44.75p 44.50p 44.50p 500
28/07/2014 44.50p 45.00p 42.08p 44.50p 8243
25/07/2014 44.50p 44.50p 42.08p 44.50p 0
24/07/2014 44.50p 44.50p 42.08p 44.50p 6907
23/07/2014 44.50p 44.50p 42.05p 44.50p 13197
22/07/2014 44.50p 44.50p 44.40p 44.50p 740
21/07/2014 44.50p 45.00p 42.00p 44.50p 10821
18/07/2014 44.50p 45.40p 41.80p 44.50p 7739
17/07/2014 44.50p 44.50p 42.30p 44.50p 2199
16/07/2014 44.50p 45.72p 42.30p 44.50p 8172
15/07/2014 44.50p 47.00p 42.70p 44.50p 1465
14/07/2014 44.50p 46.00p 42.50p 44.50p 12119
11/07/2014 44.50p 47.00p 44.05p 44.50p 5536
10/07/2014 45.00p 47.00p 44.00p 44.50p 12631
09/07/2014 51.00p 51.00p 43.62p 45.00p 75895
08/07/2014 48.50p 54.50p 47.00p 51.00p 50421
07/07/2014 53.00p 56.00p 43.40p 48.50p 133207
04/07/2014 55.00p 73.75p 53.50p 55.50p 283004
03/07/2014 42.00p 55.00p 40.00p 53.50p 140022
02/07/2014 45.00p 45.00p 40.00p 42.00p 23202
01/07/2014 45.00p 45.00p 42.00p 45.00p 11857
30/06/2014 45.00p 45.00p 40.50p 45.00p 14419
27/06/2014 47.50p 47.50p 45.00p 45.00p 19000
26/06/2014 47.50p 47.50p 46.00p 47.50p 1789
25/06/2014 47.50p 47.50p 45.00p 47.50p 1105
24/06/2014 47.50p 47.50p 45.00p 47.50p 9357
23/06/2014 51.50p 51.50p 46.00p 47.50p 6540
20/06/2014 47.50p 50.00p 45.90p 47.50p 28843
19/06/2014 47.50p 47.50p 45.00p 47.50p 1385
18/06/2014 47.50p 47.50p 45.00p 47.50p 13953
17/06/2014 51.50p 51.50p 43.00p 47.50p 24340
16/06/2014 51.00p 52.00p 48.00p 51.50p 48738
13/06/2014 57.50p 57.50p 50.00p 51.00p 107777
12/06/2014 72.50p 76.80p 55.25p 57.50p 161488
11/06/2014 68.00p 77.80p 66.50p 72.50p 113391
10/06/2014 68.00p 70.00p 66.50p 68.00p 47367
09/06/2014 68.00p 68.17p 66.01p 68.00p 25272
06/06/2014 68.00p 68.48p 66.00p 68.00p 22343
05/06/2014 70.50p 70.50p 66.00p 68.00p 21864
04/06/2014 71.50p 71.50p 66.00p 70.50p 8876
03/06/2014 72.50p 72.50p 68.00p 71.50p 12515
02/06/2014 74.00p 74.00p 70.00p 72.50p 10552
30/05/2014 74.00p 76.00p 70.00p 74.00p 51010
29/05/2014 73.00p 75.20p 70.00p 74.00p 15898
28/05/2014 66.00p 76.80p 65.90p 73.00p 39681
27/05/2014 66.00p 66.00p 64.00p 66.00p 0
23/05/2014 66.00p 66.00p 64.00p 66.00p 4774
22/05/2014 66.00p 66.00p 64.00p 66.00p 17449
21/05/2014 66.00p 66.00p 64.00p 66.00p 1000
20/05/2014 66.00p 66.00p 64.05p 66.00p 20231
19/05/2014 66.00p 66.20p 66.00p 66.00p 7810
16/05/2014 66.00p 66.30p 64.00p 66.00p 6594
15/05/2014 66.00p 66.50p 64.11p 66.00p 2207
14/05/2014 66.50p 66.50p 65.00p 66.00p 19250
13/05/2014 64.00p 66.50p 64.00p 66.50p 4309
12/05/2014 63.50p 68.00p 63.10p 64.00p 61824
09/05/2014 63.50p 63.50p 63.10p 63.50p 1495
08/05/2014 64.00p 65.00p 63.50p 63.50p 24070
07/05/2014 66.00p 66.00p 63.00p 64.00p 9849
06/05/2014 66.00p 66.00p 64.00p 66.00p 12570
02/05/2014 65.50p 66.00p 64.00p 66.00p 5108
01/05/2014 65.50p 65.50p 64.90p 65.50p 751
30/04/2014 66.50p 66.50p 63.00p 65.50p 9477
29/04/2014 67.00p 67.00p 65.00p 66.50p 2132
28/04/2014 67.00p 67.00p 66.00p 67.00p 7302
25/04/2014 67.00p 67.00p 65.00p 66.50p 6849
24/04/2014 67.00p 67.00p 66.01p 67.00p 5828
23/04/2014 69.00p 69.00p 65.00p 67.00p 45629
22/04/2014 70.00p 70.00p 68.00p 69.00p 4633
17/04/2014 70.00p 70.00p 65.00p 70.00p 0
16/04/2014 70.00p 70.00p 65.00p 70.00p 13936
15/04/2014 71.00p 71.00p 67.00p 70.00p 5210
14/04/2014 72.50p 72.50p 67.04p 71.00p 17307
11/04/2014 72.50p 72.50p 68.00p 72.50p 8501
10/04/2014 72.50p 72.70p 70.00p 72.50p 12713
09/04/2014 72.50p 72.50p 70.00p 72.50p 4946
08/04/2014 75.00p 75.00p 70.00p 72.50p 22398
07/04/2014 68.00p 75.00p 68.00p 75.00p 44822
04/04/2014 67.00p 68.70p 66.00p 68.00p 36385
03/04/2014 67.50p 68.50p 66.00p 67.00p 25838
02/04/2014 68.00p 69.40p 67.00p 68.50p 29714
01/04/2014 67.00p 68.75p 66.00p 68.00p 62696
31/03/2014 67.50p 68.17p 64.80p 67.00p 29698
28/03/2014 67.50p 67.50p 65.00p 67.50p 6700
27/03/2014 67.50p 68.00p 66.30p 67.50p 6564
26/03/2014 67.50p 67.50p 62.50p 67.50p 31223
25/03/2014 67.50p 67.50p 65.00p 67.50p 252
24/03/2014 67.50p 67.50p 65.00p 67.50p 5809
21/03/2014 68.00p 68.80p 64.47p 67.50p 37667
20/03/2014 68.00p 68.00p 66.00p 68.00p 11666
19/03/2014 68.00p 68.00p 66.00p 68.00p 0
18/03/2014 68.00p 68.00p 66.00p 68.00p 1982
17/03/2014 68.00p 69.00p 66.00p 68.00p 16323
14/03/2014 71.00p 71.00p 66.00p 68.00p 35133
13/03/2014 72.00p 72.00p 69.15p 71.00p 12782
12/03/2014 76.00p 76.00p 70.11p 72.00p 10627
11/03/2014 76.00p 76.00p 72.00p 76.00p 11312
10/03/2014 74.50p 76.00p 72.70p 76.00p 8188
07/03/2014 74.50p 74.50p 71.00p 74.50p 907
06/03/2014 74.50p 74.50p 71.00p 74.50p 0
05/03/2014 74.50p 74.50p 71.00p 74.50p 5732
04/03/2014 76.50p 76.50p 71.50p 74.50p 7077
03/03/2014 76.50p 76.50p 70.00p 76.50p 10207
28/02/2014 76.50p 76.50p 73.00p 76.50p 14932
27/02/2014 76.50p 76.50p 73.10p 76.50p 11780
26/02/2014 76.50p 76.70p 73.00p 76.50p 44568
25/02/2014 76.50p 76.80p 73.00p 76.50p 0
24/02/2014 76.50p 76.80p 73.00p 76.50p 10239
21/02/2014 76.50p 77.00p 73.00p 76.50p 24212
20/02/2014 76.50p 76.50p 73.00p 76.50p 19218
19/02/2014 75.00p 76.50p 73.00p 76.50p 14796
18/02/2014 73.50p 75.00p 70.00p 75.00p 14608
17/02/2014 68.00p 73.50p 66.30p 73.50p 32874
14/02/2014 69.50p 69.50p 64.32p 68.00p 22224
13/02/2014 69.50p 69.50p 68.00p 69.50p 4074
12/02/2014 69.50p 69.50p 67.50p 69.50p 4721
11/02/2014 69.50p 69.80p 68.00p 69.50p 31413
10/02/2014 69.50p 69.50p 68.00p 69.50p 13057
07/02/2014 69.50p 71.50p 68.05p 69.50p 0
06/02/2014 71.50p 71.50p 68.05p 69.50p 31547
05/02/2014 71.50p 71.50p 68.51p 71.50p 117829
04/02/2014 71.50p 71.50p 69.20p 71.50p 18265
03/02/2014 72.50p 73.00p 68.00p 71.50p 15218
31/01/2014 71.50p 71.50p 68.00p 70.50p 12928
30/01/2014 74.00p 74.00p 70.00p 71.50p 23097
29/01/2014 76.50p 76.50p 73.10p 74.00p 21309
28/01/2014 70.00p 78.25p 70.00p 76.50p 44369
27/01/2014 67.50p 70.00p 67.25p 70.00p 46430
24/01/2014 67.50p 68.00p 65.10p 67.50p 21895
23/01/2014 72.50p 72.50p 65.20p 67.50p 36162
22/01/2014 72.50p 72.50p 70.60p 72.50p 5350
21/01/2014 76.00p 76.00p 70.10p 72.50p 14021
20/01/2014 78.50p 78.50p 72.00p 76.00p 13652
17/01/2014 72.50p 78.50p 70.40p 78.50p 7176
16/01/2014 72.50p 73.50p 69.74p 72.50p 25155
15/01/2014 78.50p 78.50p 70.00p 72.50p 19060
14/01/2014 80.00p 80.00p 70.00p 78.50p 31049
13/01/2014 80.00p 80.00p 75.00p 80.00p 5924
10/01/2014 81.00p 81.00p 71.10p 80.00p 27113
09/01/2014 81.00p 85.00p 77.00p 81.00p 22709
08/01/2014 81.00p 81.00p 77.00p 81.00p 20518
07/01/2014 81.00p 81.00p 77.00p 81.00p 19852
06/01/2014 97.50p 97.50p 78.00p 81.00p 79176
03/01/2014 81.00p 88.00p 81.00p 87.00p 8823
02/01/2014 77.50p 81.00p 72.00p 81.00p 76599
31/12/2013 80.00p 80.00p 70.00p 77.50p 15758
30/12/2013 81.00p 83.40p 75.76p 80.00p 10952
27/12/2013 81.00p 83.40p 77.00p 81.00p 15496
24/12/2013 78.50p 81.00p 77.00p 81.00p 19398
23/12/2013 80.00p 80.00p 75.60p 78.50p 47884
20/12/2013 80.00p 81.00p 75.00p 80.00p 5996
19/12/2013 82.50p 82.50p 75.60p 80.00p 15054
18/12/2013 85.00p 85.00p 80.00p 82.50p 10419
17/12/2013 85.00p 86.40p 80.00p 85.00p 18905
16/12/2013 79.00p 85.00p 78.02p 85.00p 14157
13/12/2013 79.00p 80.80p 76.00p 79.00p 44306
12/12/2013 78.50p 80.00p 77.70p 79.00p 15745
11/12/2013 87.50p 87.50p 76.00p 78.50p 60517
10/12/2013 83.50p 88.90p 80.00p 87.50p 30655
09/12/2013 83.50p 84.00p 74.00p 83.50p 23393
06/12/2013 76.50p 76.50p 73.00p 74.00p 32874
05/12/2013 76.50p 76.50p 73.00p 76.50p 27295
04/12/2013 76.50p 77.00p 73.25p 76.50p 7906
03/12/2013 76.50p 78.00p 74.00p 76.50p 17729
02/12/2013 75.00p 78.25p 73.70p 76.50p 23400
29/11/2013 75.00p 76.00p 73.00p 75.00p 43792
28/11/2013 77.50p 78.00p 71.00p 75.00p 86092
27/11/2013 80.00p 85.00p 70.00p 77.50p 86564
26/11/2013 85.00p 85.00p 72.90p 76.50p 44378
25/11/2013 87.50p 87.50p 80.00p 82.50p 109878
22/11/2013 88.50p 90.00p 82.50p 87.50p 56598
21/11/2013 88.50p 91.00p 86.00p 88.50p 25864
20/11/2013 95.00p 97.40p 84.80p 88.50p 98605
19/11/2013 94.00p 94.50p 88.20p 91.50p 67165
18/11/2013 95.00p 95.00p 89.20p 94.00p 71247
15/11/2013 102.50p 104.70p 88.00p 92.50p 207017
14/11/2013 97.50p 97.50p 93.00p 95.50p 20071
13/11/2013 97.50p 98.62p 95.50p 97.50p 12110
12/11/2013 98.50p 99.00p 95.00p 97.50p 23993
11/11/2013 93.50p 112.50p 93.50p 98.50p 91440
08/11/2013 92.50p 95.00p 90.00p 93.50p 72095
07/11/2013 97.50p 97.50p 90.50p 92.50p 50596
06/11/2013 102.50p 104.90p 92.00p 97.50p 128044
05/11/2013 97.50p 97.50p 92.10p 97.50p 125359
04/11/2013 101.50p 101.50p 95.00p 97.50p 36605
01/11/2013 102.00p 102.00p 98.00p 101.50p 56103
31/10/2013 102.50p 102.50p 98.00p 102.00p 34683
30/10/2013 101.50p 103.00p 90.00p 102.50p 142621
29/10/2013 102.50p 103.50p 96.00p 101.50p 81223
28/10/2013 106.50p 106.50p 96.70p 102.50p 157144
25/10/2013 107.50p 107.50p 104.30p 106.50p 50177
24/10/2013 115.00p 115.00p 105.60p 107.50p 57967
23/10/2013 107.50p 108.80p 106.38p 107.50p 53108
22/10/2013 122.50p 127.40p 104.00p 107.50p 370222
21/10/2013 113.50p 118.50p 112.10p 116.50p 122009
18/10/2013 112.50p 113.80p 111.50p 113.50p 51843
17/10/2013 112.50p 114.00p 110.00p 112.50p 151402

*Close Price adjusted for both dividends and splits