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
16/10/2013 117.50p 117.50p 110.00p 112.50p 59827
15/10/2013 115.00p 131.30p 111.00p 117.50p 319426
14/10/2013 115.00p 117.40p 103.00p 112.50p 223109
11/10/2013 107.50p 115.00p 105.56p 115.00p 94107
10/10/2013 110.00p 114.00p 105.50p 107.50p 42545
09/10/2013 107.50p 114.00p 105.00p 110.00p 94464
08/10/2013 110.00p 114.00p 100.00p 105.00p 173796
07/10/2013 110.00p 114.00p 100.00p 100.00p 230854
04/10/2013 107.50p 114.00p 105.00p 107.00p 161631
03/10/2013 110.00p 120.00p 100.00p 106.50p 399565
02/10/2013 127.50p 129.50p 118.50p 120.00p 57331
01/10/2013 137.50p 143.00p 122.50p 127.50p 155004
30/09/2013 117.50p 173.00p 117.50p 137.50p 303968
27/09/2013 122.50p 122.50p 115.10p 117.50p 51852
26/09/2013 122.50p 124.90p 111.00p 122.50p 73166
25/09/2013 122.50p 123.65p 120.00p 122.50p 53437
24/09/2013 120.00p 130.00p 117.60p 122.50p 119972
23/09/2013 112.50p 134.30p 110.00p 120.00p 203490
20/09/2013 115.00p 115.00p 101.00p 112.50p 59239
19/09/2013 115.00p 124.00p 107.50p 115.00p 48614
18/09/2013 117.50p 117.50p 109.00p 115.00p 41453
17/09/2013 115.00p 118.00p 115.00p 117.50p 63572
16/09/2013 110.00p 140.00p 110.00p 115.00p 174040
13/09/2013 110.00p 115.00p 105.00p 107.50p 44652
12/09/2013 127.50p 127.50p 102.00p 110.00p 60278
11/09/2013 117.50p 117.50p 101.00p 115.00p 76802
10/09/2013 125.00p 125.00p 110.50p 117.50p 46664
09/09/2013 117.50p 125.00p 112.50p 125.00p 40161
06/09/2013 117.50p 121.10p 105.00p 117.50p 98014
05/09/2013 120.00p 122.00p 117.50p 117.50p 48199
04/09/2013 125.00p 139.00p 115.00p 120.00p 128498
03/09/2013 117.50p 130.00p 103.00p 125.00p 131551
02/09/2013 110.00p 119.90p 105.00p 117.50p 58441
30/08/2013 117.50p 140.00p 105.00p 110.00p 266990
29/08/2013 105.00p 114.00p 92.50p 107.50p 112128
28/08/2013 115.00p 125.00p 98.57p 105.00p 199450
27/08/2013 115.00p 140.00p 106.10p 115.00p 377855
23/08/2013 100.00p 117.60p 99.50p 105.00p 193550
22/08/2013 92.50p 105.00p 90.00p 100.00p 72888
21/08/2013 95.00p 96.00p 90.00p 92.50p 41204
20/08/2013 91.00p 102.00p 85.00p 95.00p 43916
19/08/2013 93.50p 93.50p 85.07p 91.00p 63773
16/08/2013 97.50p 97.50p 86.00p 93.50p 65829
15/08/2013 102.50p 109.00p 90.67p 97.50p 85030
14/08/2013 90.00p 113.00p 87.00p 102.50p 119262
13/08/2013 102.50p 102.50p 80.00p 87.50p 90943
12/08/2013 97.50p 114.25p 92.50p 102.50p 193814
09/08/2013 85.00p 122.00p 80.00p 95.00p 423518
08/08/2013 85.00p 85.00p 71.75p 80.00p 68653
07/08/2013 62.50p 88.00p 61.11p 80.00p 318529
06/08/2013 65.00p 66.50p 60.50p 62.50p 8158
05/08/2013 70.00p 73.00p 60.50p 65.00p 40293
02/08/2013 70.00p 71.00p 64.93p 70.00p 25072
01/08/2013 70.00p 73.00p 65.00p 70.00p 18559
31/07/2013 72.50p 74.90p 68.20p 70.00p 83430
30/07/2013 62.50p 75.00p 62.50p 70.00p 57718
29/07/2013 65.00p 67.00p 62.50p 62.50p 4310
26/07/2013 67.50p 77.00p 56.00p 65.00p 91893
25/07/2013 67.50p 73.90p 66.00p 67.50p 28378
24/07/2013 70.00p 74.00p 65.50p 70.00p 26867
23/07/2013 75.00p 79.00p 66.10p 70.00p 79004
22/07/2013 55.00p 79.00p 55.00p 75.00p 128178
19/07/2013 52.50p 60.00p 49.00p 55.00p 37386
18/07/2013 52.50p 54.00p 49.00p 52.50p 11012
17/07/2013 55.00p 55.00p 45.00p 52.50p 55724
16/07/2013 55.00p 55.00p 50.00p 55.00p 15159
15/07/2013 55.00p 55.00p 50.10p 55.00p 7048
12/07/2013 55.00p 55.00p 49.10p 55.00p 23118
11/07/2013 55.00p 55.00p 45.25p 55.00p 8456
10/07/2013 55.00p 55.00p 50.10p 55.00p 1967
09/07/2013 55.00p 55.00p 50.00p 55.00p 22419
08/07/2013 55.00p 55.20p 50.00p 55.00p 11556
05/07/2013 55.00p 55.00p 50.00p 55.00p 26388
04/07/2013 56.00p 56.00p 52.00p 56.00p 4642
03/07/2013 52.50p 56.00p 50.20p 56.00p 47810
02/07/2013 60.00p 60.00p 51.50p 51.50p 35300
01/07/2013 60.00p 60.00p 55.10p 60.00p 12031
28/06/2013 57.50p 60.50p 55.50p 60.00p 12400
27/06/2013 57.50p 59.00p 55.50p 57.50p 6895
26/06/2013 60.00p 61.00p 55.20p 57.50p 27827
25/06/2013 70.00p 73.00p 53.00p 60.00p 49104
24/06/2013 65.00p 72.50p 65.00p 70.00p 11406
21/06/2013 60.00p 65.00p 60.00p 65.00p 6193
20/06/2013 64.00p 64.00p 60.00p 60.00p 17559
19/06/2013 67.50p 67.50p 60.20p 64.00p 59514
18/06/2013 70.00p 70.00p 60.00p 67.50p 7637
17/06/2013 70.00p 70.50p 60.50p 70.00p 4340
14/06/2013 70.00p 70.90p 61.00p 70.00p 6152
13/06/2013 70.00p 75.00p 63.00p 70.00p 15538
12/06/2013 67.50p 72.00p 67.00p 70.00p 7376
11/06/2013 70.00p 70.00p 60.90p 67.50p 12087
10/06/2013 70.00p 76.00p 61.20p 70.00p 20129
07/06/2013 77.50p 78.00p 65.50p 70.00p 20160
06/06/2013 75.00p 85.00p 75.00p 77.50p 71877
05/06/2013 67.50p 91.00p 62.50p 75.00p 325843
04/06/2013 72.50p 74.00p 60.45p 62.50p 64272
03/06/2013 50.00p 83.40p 46.40p 72.50p 177836
31/05/2013 50.00p 50.00p 46.30p 50.00p 2754
30/05/2013 50.00p 50.00p 46.10p 50.00p 18914
29/05/2013 52.50p 55.00p 46.10p 50.00p 7863
28/05/2013 57.50p 58.50p 45.00p 52.50p 44709
24/05/2013 65.00p 83.00p 52.50p 57.50p 81455
23/05/2013 45.00p 84.00p 45.00p 65.00p 413184
22/05/2013 45.00p 46.80p 45.00p 45.00p 112
21/05/2013 52.50p 52.50p 40.00p 45.00p 18918
20/05/2013 52.50p 52.50p 45.30p 52.50p 17779
17/05/2013 47.50p 53.25p 46.00p 52.50p 22151
16/05/2013 47.50p 48.00p 40.30p 45.00p 11017
15/05/2013 47.50p 47.50p 40.00p 47.50p 17452
14/05/2013 45.00p 45.00p 36.00p 40.00p 9001
13/05/2013 45.00p 45.00p 40.30p 45.00p 5863
10/05/2013 45.00p 45.00p 36.00p 45.00p 2715
09/05/2013 47.50p 47.50p 40.00p 45.00p 12217
08/05/2013 40.00p 47.50p 35.10p 47.50p 3237
07/05/2013 42.50p 42.50p 40.00p 40.00p 716
03/05/2013 42.50p 42.50p 40.10p 42.50p 5683
02/05/2013 52.50p 52.50p 37.83p 42.50p 20404
01/05/2013 47.50p 52.50p 41.40p 52.50p 9553
30/04/2013 42.50p 42.50p 41.30p 42.50p 80
29/04/2013 42.50p 42.50p 41.40p 42.50p 5200
26/04/2013 42.50p 42.50p 40.25p 42.50p 4126
25/04/2013 42.50p 42.50p 40.00p 42.50p 5000
24/04/2013 42.50p 42.50p 40.00p 42.50p 0
23/04/2013 42.50p 42.50p 40.00p 42.50p 4150
22/04/2013 50.00p 50.00p 30.00p 42.50p 16762
19/04/2013 50.00p 50.00p 45.00p 50.00p 0
18/04/2013 50.00p 50.00p 45.00p 50.00p 2180
17/04/2013 55.00p 55.00p 40.00p 50.00p 2887
16/04/2013 55.00p 55.00p 50.00p 55.00p 500
15/04/2013 55.00p 55.00p 50.25p 55.00p 1279
12/04/2013 55.00p 55.00p 45.00p 55.00p 4471
11/04/2013 55.00p 55.00p 50.00p 55.00p 2579
10/04/2013 55.00p 55.00p 49.50p 55.00p 0
09/04/2013 55.00p 55.00p 49.50p 55.00p 500
08/04/2013 55.00p 55.00p 45.00p 55.00p 0
05/04/2013 55.00p 55.00p 45.00p 55.00p 0
04/04/2013 52.50p 55.00p 45.00p 55.00p 15255
03/04/2013 62.50p 62.50p 45.00p 52.50p 15224
02/04/2013 65.00p 65.00p 57.70p 62.50p 729
28/03/2013 60.00p 65.00p 55.00p 65.00p 11679
27/03/2013 60.00p 60.00p 53.00p 60.00p 10222
26/03/2013 60.00p 60.00p 55.00p 60.00p 1313
25/03/2013 60.00p 60.00p 55.00p 60.00p 2428
22/03/2013 60.00p 60.00p 55.80p 60.00p 5262
21/03/2013 65.00p 65.00p 50.00p 60.00p 21524
20/03/2013 65.00p 65.00p 55.60p 65.00p 9742
19/03/2013 57.50p 65.00p 55.00p 65.00p 29937
18/03/2013 57.50p 57.50p 55.00p 57.50p 15155
15/03/2013 57.50p 57.50p 55.50p 57.50p 6272
14/03/2013 60.00p 60.00p 55.00p 57.50p 19381
13/03/2013 60.00p 60.00p 55.00p 60.00p 23348
12/03/2013 65.00p 65.00p 55.00p 60.00p 6849
11/03/2013 57.50p 65.00p 57.50p 65.00p 303
08/03/2013 57.50p 67.50p 55.60p 57.50p 0
07/03/2013 67.50p 67.50p 55.60p 57.50p 3500
06/03/2013 67.50p 67.50p 60.00p 67.50p 0
05/03/2013 67.50p 67.50p 60.00p 67.50p 4385
04/03/2013 67.50p 67.50p 67.00p 67.50p 1000
01/03/2013 70.00p 70.00p 65.00p 67.50p 1650
28/02/2013 70.00p 70.00p 68.20p 70.00p 274
27/02/2013 70.00p 70.00p 65.00p 70.00p 290
26/02/2013 70.00p 70.00p 62.00p 70.00p 9370
25/02/2013 70.00p 70.00p 65.50p 70.00p 5500
22/02/2013 80.00p 80.00p 65.00p 70.00p 6270
21/02/2013 80.00p 80.00p 75.00p 80.00p 1000
20/02/2013 80.00p 80.00p 71.00p 80.00p 8776
19/02/2013 80.00p 85.00p 76.50p 80.00p 3029
18/02/2013 85.00p 85.00p 75.00p 85.00p 71
15/02/2013 87.50p 87.50p 70.00p 85.00p 3000
14/02/2013 87.50p 87.50p 76.00p 87.50p 70
13/02/2013 87.50p 87.50p 76.00p 87.50p 1000
12/02/2013 87.50p 87.50p 75.00p 87.50p 1750
11/02/2013 87.50p 87.50p 76.00p 87.50p 1873
08/02/2013 87.50p 87.50p 75.00p 87.50p 12500
07/02/2013 87.50p 87.50p 76.50p 87.50p 6165
06/02/2013 87.50p 87.50p 81.00p 87.50p 150
05/02/2013 90.00p 90.00p 80.00p 87.50p 5249
04/02/2013 90.00p 90.00p 81.50p 90.00p 5041
01/02/2013 90.00p 90.00p 75.00p 90.00p 0
31/01/2013 87.50p 90.00p 75.00p 90.00p 22576
30/01/2013 87.50p 87.50p 75.00p 87.50p 2150
29/01/2013 87.50p 87.50p 75.00p 87.50p 6583
28/01/2013 87.50p 87.50p 75.00p 87.50p 5628
25/01/2013 72.50p 87.50p 68.00p 87.50p 21525
24/01/2013 72.50p 73.70p 65.00p 72.50p 4500
23/01/2013 72.50p 72.50p 68.00p 72.50p 1050
22/01/2013 72.50p 73.55p 72.50p 72.50p 1064
21/01/2013 75.00p 75.00p 62.40p 72.50p 38734
18/01/2013 75.00p 75.00p 62.00p 75.00p 8584
17/01/2013 75.00p 75.00p 70.00p 75.00p 0
16/01/2013 72.50p 75.00p 70.00p 75.00p 1000
15/01/2013 72.50p 72.50p 70.00p 72.50p 12500
14/01/2013 75.00p 75.00p 66.10p 72.50p 20892
11/01/2013 72.50p 75.00p 72.50p 75.00p 521
10/01/2013 70.00p 79.00p 70.00p 72.50p 7931
09/01/2013 70.00p 74.90p 70.00p 70.00p 250
08/01/2013 70.00p 75.40p 70.00p 70.00p 0
07/01/2013 70.00p 75.40p 70.00p 70.00p 0
04/01/2013 70.00p 75.40p 70.00p 70.00p 304
03/01/2013 70.00p 75.50p 70.00p 70.00p 2886

*Close Price adjusted for both dividends and splits