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:
- Sell LPA Group (LPA) by Steve Moore in ShareProphets
- Sell Chill Brands Group (CHLL) by Tom Winnifrith in ShareProphets
- Hold Pebble Beach Systems Group (PEB) by Hot Stock Rockets in ShareProphets
- Avoid Stelrad Group (SRAD) by Steve Moore in ShareProphets
- Avoid Transense Technologies (TRT) by Steve Moore in ShareProphets
- Buy BAE Systems (BA.) by Simon Watkins in The Motley Fool
- Buy Man Group (EMG) by UBS
- Hold Synthomer (SYNT) by Deutsche Bank
- Sell Lloyds Banking Group (LLOY) by Shore Capital
- Outperform 3i Infrastructure (3IN) by RBC Capital
- Buy Polar Capital Holdings (POLR) by Deutsche Bank
- Hold Jupiter Fund Management (JUP) by Deutsche Bank
- Sell Liontrust Asset Management (LIO) by Deutsche Bank
- Buy Anglo American (AAL) by Citi
- Outperform Phoenix Group Holdings (PHNX) by RBC Capital
- Sector Perform M&G (MNG) by RBC Capital
- Underperform Legal & General Group (LGEN) by RBC Capital
- Outperform Aviva (AV.) by RBC Capital
- Underweight WPP (WPP) by Barclays
- Overweight South32 Limited (DI) (S32) by Barclays
Georgina Energy (GEX) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/02/2022 | 19.50p | 18.10p | 18.10p | 19.50p | 0 |
| 10/02/2022 | 19.50p | 18.10p | 18.10p | 19.50p | 0 |
| 09/02/2022 | 19.50p | 18.10p | 18.10p | 19.50p | 0 |
| 08/02/2022 | 19.50p | 18.10p | 18.10p | 19.50p | 0 |
| 07/02/2022 | 19.50p | 18.10p | 18.10p | 19.50p | 0 |
| 04/02/2022 | 19.50p | 18.10p | 18.10p | 19.50p | 0 |
| 03/02/2022 | 19.50p | 18.10p | 18.10p | 19.50p | 0 |
| 02/02/2022 | 19.50p | 18.10p | 18.10p | 19.50p | 0 |
| 01/02/2022 | 19.50p | 18.10p | 18.10p | 19.50p | 0 |
| 31/01/2022 | 19.50p | 18.10p | 18.10p | 19.50p | 0 |
| 28/01/2022 | 19.50p | 18.10p | 18.10p | 19.50p | 0 |
| 27/01/2022 | 19.50p | 18.10p | 18.10p | 19.50p | 0 |
| 26/01/2022 | 19.50p | 18.10p | 18.10p | 19.50p | 0 |
| 25/01/2022 | 19.50p | 18.10p | 18.10p | 19.50p | 0 |
| 24/01/2022 | 19.50p | 18.10p | 18.10p | 19.50p | 0 |
| 21/01/2022 | 19.50p | 18.10p | 18.10p | 19.50p | 0 |
| 20/01/2022 | 19.50p | 18.10p | 18.10p | 19.50p | 0 |
| 19/01/2022 | 19.50p | 18.10p | 18.10p | 19.50p | 0 |
| 18/01/2022 | 19.50p | 19.50p | 18.10p | 19.50p | 0 |
| 17/01/2022 | 19.50p | 18.10p | 18.10p | 19.50p | 0 |
| 14/01/2022 | 19.50p | 18.10p | 18.10p | 19.50p | 0 |
| 13/01/2022 | 19.50p | 18.10p | 18.10p | 19.50p | 0 |
| 12/01/2022 | 19.50p | 19.50p | 18.10p | 19.50p | 0 |
| 10/01/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 07/01/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 06/01/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 04/01/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 31/12/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 30/12/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 29/12/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 24/12/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 23/12/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 22/12/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 21/12/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 20/12/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 17/12/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 16/12/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 15/12/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 14/12/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 13/12/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 10/12/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 09/12/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 08/12/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 07/12/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 06/12/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 03/12/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 02/12/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 01/12/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 30/11/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 29/11/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 26/11/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 25/11/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 24/11/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 23/11/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 22/11/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 19/11/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 18/11/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 17/11/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 16/11/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 15/11/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 12/11/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 11/11/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 10/11/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 09/11/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 08/11/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 05/11/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 04/11/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 03/11/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 02/11/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 01/11/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 29/10/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 28/10/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 27/10/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 26/10/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 25/10/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 22/10/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 21/10/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 20/10/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 19/10/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 18/10/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 15/10/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 14/10/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 13/10/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 12/10/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 11/10/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 08/10/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 07/10/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 06/10/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 05/10/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 04/10/2021 | 19.50p | 19.50p | 18.10p | 19.50p | 3794 |
| 01/10/2021 | 15.50p | 20.83p | 13.50p | 19.50p | 50462 |
| 30/09/2021 | 16.25p | 16.25p | 15.50p | 15.50p | 0 |
| 29/09/2021 | 17.50p | 17.50p | 15.00p | 16.25p | 5981 |
| 28/09/2021 | 18.00p | 20.00p | 16.00p | 17.50p | 1145 |
| 27/09/2021 | 18.50p | 18.50p | 16.00p | 18.00p | 6981 |
| 24/09/2021 | 19.25p | 19.25p | 17.66p | 18.50p | 529 |
| 23/09/2021 | 19.25p | 19.25p | 17.66p | 19.25p | 1621 |
| 22/09/2021 | 19.25p | 19.25p | 18.90p | 19.25p | 992 |
| 21/09/2021 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
| 20/09/2021 | 19.25p | 19.25p | 18.90p | 19.25p | 1500 |
| 17/09/2021 | 20.00p | 20.00p | 17.66p | 19.25p | 50994 |
| 16/09/2021 | 20.00p | 20.00p | 18.25p | 20.00p | 5965 |
| 15/09/2021 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 14/09/2021 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 13/09/2021 | 20.00p | 20.00p | 18.60p | 20.00p | 8348 |
| 10/09/2021 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 09/09/2021 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 08/09/2021 | 20.00p | 20.00p | 18.60p | 20.00p | 1296 |
| 07/09/2021 | 20.50p | 22.00p | 17.00p | 20.00p | 39250 |
| 06/09/2021 | 20.50p | 21.10p | 19.24p | 20.50p | 48531 |
| 03/09/2021 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 02/09/2021 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 01/09/2021 | 20.50p | 20.50p | 19.23p | 20.50p | 3672 |
| 31/08/2021 | 20.50p | 22.38p | 19.22p | 20.50p | 4058 |
| 27/08/2021 | 20.50p | 22.25p | 20.50p | 20.50p | 1988 |
| 26/08/2021 | 20.50p | 20.50p | 19.10p | 20.50p | 724 |
| 25/08/2021 | 20.50p | 22.25p | 20.50p | 20.50p | 1064 |
| 24/08/2021 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 23/08/2021 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 20/08/2021 | 20.50p | 22.00p | 20.50p | 20.50p | 7015 |
| 19/08/2021 | 19.00p | 22.50p | 18.50p | 20.50p | 2599 |
| 18/08/2021 | 19.00p | 21.25p | 19.00p | 19.00p | 4451 |
| 17/08/2021 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 16/08/2021 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 13/08/2021 | 18.75p | 21.00p | 18.75p | 19.00p | 31845 |
| 12/08/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 11/08/2021 | 19.25p | 19.25p | 18.00p | 18.75p | 944 |
| 10/08/2021 | 19.25p | 19.50p | 19.25p | 19.25p | 0 |
| 09/08/2021 | 19.50p | 19.50p | 18.43p | 19.50p | 29200 |
| 06/08/2021 | 19.50p | 21.00p | 18.33p | 19.50p | 23720 |
| 05/08/2021 | 19.50p | 21.00p | 18.31p | 19.50p | 9404 |
| 04/08/2021 | 19.25p | 21.00p | 18.06p | 19.50p | 1960 |
| 03/08/2021 | 19.25p | 21.00p | 19.25p | 19.25p | 299 |
| 02/08/2021 | 25.00p | 25.00p | 15.65p | 18.75p | 64886 |
| 30/07/2021 | 25.00p | 25.00p | 20.20p | 22.50p | 2647 |
| 29/07/2021 | 25.00p | 25.00p | 22.50p | 22.50p | 0 |
| 28/07/2021 | 25.00p | 25.00p | 20.20p | 22.50p | 314 |
| 27/07/2021 | 25.00p | 25.00p | 20.00p | 22.50p | 3200 |
| 26/07/2021 | 25.00p | 25.00p | 22.50p | 22.50p | 0 |
| 23/07/2021 | 25.00p | 25.00p | 20.20p | 22.50p | 253 |
| 22/07/2021 | 25.00p | 25.00p | 20.58p | 22.50p | 3173 |
| 21/07/2021 | 25.00p | 25.00p | 22.50p | 22.50p | 0 |
| 20/07/2021 | 25.00p | 25.00p | 20.50p | 22.50p | 10237 |
| 19/07/2021 | 25.00p | 25.00p | 20.50p | 22.50p | 10237 |
| 16/07/2021 | 25.00p | 25.00p | 20.50p | 22.50p | 145 |
| 15/07/2021 | 25.00p | 25.00p | 20.50p | 22.50p | 8686 |
| 14/07/2021 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 13/07/2021 | 22.50p | 25.00p | 21.57p | 25.00p | 5395 |
| 12/07/2021 | 21.25p | 25.00p | 20.80p | 22.50p | 42456 |
| 09/07/2021 | 21.25p | 21.25p | 21.25p | 21.25p | 0 |
| 08/07/2021 | 21.25p | 25.00p | 19.08p | 21.25p | 23275 |
| 07/07/2021 | 25.00p | 25.00p | 18.85p | 21.25p | 82355 |
| 06/07/2021 | 25.00p | 25.00p | 24.50p | 25.00p | 2827 |
| 05/07/2021 | 25.00p | 25.00p | 24.50p | 25.00p | 10088 |
| 02/07/2021 | 27.50p | 27.50p | 21.25p | 27.50p | 32042 |
| 01/07/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 30/06/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 29/06/2021 | 27.50p | 27.50p | 22.90p | 27.50p | 16689 |
| 28/06/2021 | 27.50p | 27.50p | 23.00p | 27.50p | 1195 |
| 25/06/2021 | 27.50p | 27.50p | 27.00p | 27.50p | 20 |
| 24/06/2021 | 27.50p | 27.50p | 23.00p | 27.50p | 10870 |
| 23/06/2021 | 26.25p | 27.50p | 22.50p | 27.50p | 20217 |
| 22/06/2021 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
| 21/06/2021 | 27.50p | 30.00p | 23.00p | 26.25p | 14621 |
| 18/06/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 17/06/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 16/06/2021 | 27.50p | 29.00p | 27.50p | 27.50p | 1695 |
| 15/06/2021 | 27.50p | 29.25p | 27.50p | 29.25p | 1000 |
| 14/06/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 11/06/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 10/06/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 09/06/2021 | 27.50p | 27.50p | 22.50p | 27.50p | 126 |
| 08/06/2021 | 27.50p | 30.25p | 22.90p | 27.50p | 7193 |
| 07/06/2021 | 27.50p | 30.25p | 27.50p | 27.50p | 82 |
| 04/06/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 857 |
| 03/06/2021 | 27.50p | 30.25p | 22.90p | 27.50p | 857 |
| 02/06/2021 | 27.50p | 30.25p | 27.50p | 27.50p | 290 |
| 01/06/2021 | 27.50p | 30.25p | 22.90p | 27.50p | 3971 |
| 28/05/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 27/05/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 26/05/2021 | 27.50p | 27.50p | 23.50p | 27.50p | 22246 |
| 25/05/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 24/05/2021 | 27.50p | 31.00p | 27.50p | 27.50p | 2700 |
| 21/05/2021 | 30.00p | 31.11p | 25.40p | 27.50p | 46530 |
| 20/05/2021 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 19/05/2021 | 30.00p | 33.75p | 25.40p | 30.00p | 762 |
| 18/05/2021 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 17/05/2021 | 30.00p | 33.75p | 30.00p | 30.00p | 671 |
| 14/05/2021 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 13/05/2021 | 30.00p | 30.00p | 25.60p | 30.00p | 3027 |
| 12/05/2021 | 30.00p | 33.75p | 30.00p | 30.00p | 382 |
| 11/05/2021 | 30.00p | 33.75p | 30.00p | 30.00p | 2951 |
| 10/05/2021 | 30.00p | 30.00p | 26.75p | 30.00p | 36787 |
| 07/05/2021 | 30.00p | 33.75p | 26.60p | 30.00p | 4813 |
| 06/05/2021 | 30.00p | 33.75p | 30.00p | 30.00p | 5931 |
| 05/05/2021 | 27.50p | 33.00p | 23.75p | 30.00p | 33854 |
| 04/05/2021 | 27.50p | 30.90p | 23.75p | 29.00p | 4623 |
| 30/04/2021 | 27.50p | 31.25p | 27.50p | 27.50p | 137 |
| 29/04/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 28/04/2021 | 27.50p | 31.25p | 27.50p | 27.50p | 600 |
*Close Price adjusted for both dividends and splits