Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
Georgina Energy (GEX) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/11/2024 | 9.25p | 9.50p | 8.50p | 8.75p | 1572224 |
| 14/11/2024 | 9.25p | 9.50p | 9.00p | 9.50p | 315858 |
| 13/11/2024 | 8.88p | 9.40p | 8.75p | 9.25p | 1188250 |
| 12/11/2024 | 8.88p | 9.25p | 8.50p | 8.88p | 1795396 |
| 11/11/2024 | 9.38p | 10.00p | 8.50p | 8.88p | 4214048 |
| 08/11/2024 | 8.75p | 9.50p | 8.50p | 9.38p | 1536404 |
| 07/11/2024 | 8.75p | 9.00p | 8.00p | 8.75p | 1878518 |
| 06/11/2024 | 8.65p | 9.50p | 8.50p | 9.50p | 2213951 |
| 05/11/2024 | 8.65p | 9.00p | 8.30p | 8.65p | 490464 |
| 04/11/2024 | 8.75p | 9.00p | 8.10p | 8.65p | 1071679 |
| 01/11/2024 | 9.25p | 9.25p | 7.50p | 8.50p | 8901066 |
| 31/10/2024 | 9.75p | 10.00p | 9.00p | 9.20p | 1890685 |
| 30/10/2024 | 10.25p | 10.50p | 9.00p | 9.38p | 996313 |
| 29/10/2024 | 10.00p | 10.43p | 9.33p | 9.75p | 2640032 |
| 28/10/2024 | 10.75p | 11.00p | 9.52p | 10.20p | 2002282 |
| 25/10/2024 | 10.25p | 11.25p | 10.15p | 10.80p | 4270946 |
| 24/10/2024 | 10.50p | 10.75p | 9.68p | 10.50p | 1421436 |
| 23/10/2024 | 10.50p | 11.00p | 10.33p | 10.50p | 133240 |
| 22/10/2024 | 10.50p | 10.95p | 10.22p | 10.50p | 358124 |
| 21/10/2024 | 10.75p | 11.00p | 10.00p | 10.50p | 367824 |
| 18/10/2024 | 10.75p | 11.00p | 10.38p | 10.75p | 233328 |
| 17/10/2024 | 11.75p | 12.00p | 10.51p | 10.75p | 1055871 |
| 16/10/2024 | 11.00p | 12.00p | 10.99p | 11.30p | 2861072 |
| 15/10/2024 | 11.50p | 11.70p | 10.50p | 11.00p | 966017 |
| 14/10/2024 | 10.90p | 12.45p | 10.90p | 11.00p | 2323496 |
| 11/10/2024 | 10.00p | 12.00p | 9.85p | 10.90p | 1735279 |
| 10/10/2024 | 10.25p | 10.72p | 9.55p | 10.00p | 736856 |
| 09/10/2024 | 10.50p | 11.00p | 10.00p | 10.25p | 454797 |
| 08/10/2024 | 11.50p | 12.00p | 10.10p | 10.50p | 1671894 |
| 07/10/2024 | 11.00p | 11.45p | 10.50p | 11.22p | 2275555 |
| 04/10/2024 | 10.00p | 11.25p | 9.71p | 11.00p | 860260 |
| 03/10/2024 | 9.90p | 10.50p | 9.50p | 10.00p | 1413487 |
| 02/10/2024 | 9.63p | 9.68p | 9.25p | 9.38p | 605784 |
| 01/10/2024 | 9.63p | 10.20p | 9.25p | 9.63p | 613314 |
| 30/09/2024 | 9.80p | 10.00p | 9.25p | 9.63p | 1336764 |
| 27/09/2024 | 9.25p | 10.00p | 9.17p | 10.00p | 1163693 |
| 26/09/2024 | 10.00p | 10.50p | 9.25p | 10.00p | 2340649 |
| 25/09/2024 | 10.65p | 11.00p | 9.50p | 10.00p | 785116 |
| 24/09/2024 | 10.25p | 11.00p | 9.50p | 10.70p | 626203 |
| 23/09/2024 | 10.50p | 10.59p | 10.00p | 10.10p | 403368 |
| 20/09/2024 | 9.75p | 10.89p | 9.71p | 10.50p | 986886 |
| 19/09/2024 | 10.25p | 10.50p | 9.55p | 10.25p | 653583 |
| 18/09/2024 | 10.25p | 10.84p | 10.06p | 10.25p | 742156 |
| 17/09/2024 | 11.00p | 11.00p | 10.00p | 10.25p | 2105971 |
| 16/09/2024 | 11.00p | 11.50p | 10.50p | 11.00p | 1274322 |
| 13/09/2024 | 11.25p | 11.74p | 10.64p | 11.00p | 1264441 |
| 12/09/2024 | 12.00p | 12.50p | 11.13p | 11.50p | 2853228 |
| 11/09/2024 | 11.75p | 12.19p | 11.08p | 12.00p | 1482900 |
| 10/09/2024 | 12.00p | 12.50p | 11.50p | 11.75p | 783123 |
| 09/09/2024 | 11.00p | 12.50p | 10.82p | 12.00p | 1173313 |
| 06/09/2024 | 11.25p | 11.50p | 10.62p | 11.00p | 746758 |
| 05/09/2024 | 11.75p | 12.00p | 11.00p | 11.50p | 216401 |
| 04/09/2024 | 11.50p | 12.50p | 11.07p | 11.75p | 2063074 |
| 03/09/2024 | 11.25p | 12.35p | 10.67p | 11.30p | 1912121 |
| 02/09/2024 | 11.50p | 12.00p | 11.00p | 11.25p | 869303 |
| 30/08/2024 | 12.00p | 12.50p | 11.00p | 11.50p | 1676589 |
| 29/08/2024 | 11.85p | 12.40p | 11.05p | 11.70p | 2024793 |
| 28/08/2024 | 10.60p | 12.00p | 10.00p | 11.20p | 2176484 |
| 27/08/2024 | 11.25p | 11.50p | 10.00p | 10.00p | 2775340 |
| 23/08/2024 | 11.75p | 11.88p | 10.75p | 11.20p | 1955795 |
| 22/08/2024 | 12.75p | 13.40p | 11.51p | 11.70p | 1737930 |
| 21/08/2024 | 11.25p | 13.33p | 11.00p | 12.50p | 4996091 |
| 20/08/2024 | 11.65p | 12.00p | 10.50p | 11.20p | 5486621 |
| 19/08/2024 | 11.85p | 12.80p | 11.33p | 11.85p | 2589740 |
| 16/08/2024 | 12.50p | 12.50p | 11.51p | 11.85p | 4882371 |
| 15/08/2024 | 12.55p | 13.34p | 12.36p | 12.70p | 5082449 |
| 14/08/2024 | 13.15p | 13.34p | 12.23p | 12.50p | 2943535 |
| 13/08/2024 | 14.25p | 14.50p | 12.13p | 13.15p | 8665515 |
| 12/08/2024 | 15.25p | 15.43p | 13.50p | 14.25p | 6449488 |
| 09/08/2024 | 16.00p | 16.48p | 15.03p | 15.50p | 2711992 |
| 08/08/2024 | 16.50p | 17.00p | 15.50p | 16.00p | 2472888 |
| 07/08/2024 | 16.75p | 17.00p | 16.10p | 16.10p | 1955063 |
| 06/08/2024 | 17.65p | 18.45p | 16.63p | 16.90p | 4171278 |
| 05/08/2024 | 18.45p | 18.70p | 16.33p | 17.00p | 7330912 |
| 02/08/2024 | 16.25p | 19.40p | 15.01p | 18.40p | 8395514 |
| 01/08/2024 | 16.13p | 18.20p | 16.00p | 16.50p | 7322361 |
| 31/07/2024 | 13.88p | 17.50p | 13.81p | 16.25p | 11447261 |
| 30/07/2024 | 19.50p | 3.90p | 3.90p | 3.90p | 0 |
| 29/07/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 25/07/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 24/07/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 23/07/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 22/07/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 19/07/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 18/07/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 17/07/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 16/07/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 15/07/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 12/07/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 11/07/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 10/07/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 09/07/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 08/07/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 05/07/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 04/07/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 03/07/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 02/07/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 01/07/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 28/06/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 27/06/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 26/06/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 25/06/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 24/06/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 21/06/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 20/06/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 19/06/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 18/06/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 17/06/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 14/06/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 13/06/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 12/06/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 11/06/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 10/06/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 07/06/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 06/06/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 05/06/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 04/06/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 03/06/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 31/05/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 30/05/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 29/05/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 28/05/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 24/05/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 23/05/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 22/05/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 21/05/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 20/05/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 17/05/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 16/05/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 15/05/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 14/05/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 13/05/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 10/05/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 09/05/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 08/05/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 07/05/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 03/05/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 02/05/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 01/05/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 30/04/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 29/04/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 26/04/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 25/04/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 24/04/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 23/04/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 22/04/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 19/04/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 18/04/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 17/04/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 16/04/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 15/04/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 12/04/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 11/04/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 10/04/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 09/04/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 08/04/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 05/04/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 04/04/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 03/04/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 02/04/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 28/03/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 27/03/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 26/03/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 25/03/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 22/03/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 21/03/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 20/03/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 19/03/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 18/03/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 15/03/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 14/03/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 13/03/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 12/03/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 11/03/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 08/03/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 07/03/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 05/03/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 04/03/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 01/03/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 29/02/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 28/02/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 27/02/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 26/02/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 23/02/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 22/02/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 21/02/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 20/02/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 19/02/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 16/02/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 15/02/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 14/02/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 13/02/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 12/02/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 09/02/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 08/02/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 07/02/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 06/02/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 05/02/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 02/02/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 01/02/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
*Close Price adjusted for both dividends and splits