Georgina Energy (GEX) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Georgina Energy

Date Open High Low Close* Volume
27/04/2021 27.50p 27.50p 23.75p 27.50p 5200
26/04/2021 26.25p 29.40p 26.25p 27.50p 2599
23/04/2021 26.25p 29.93p 22.72p 25.00p 30838
22/04/2021 22.50p 31.70p 21.25p 26.25p 124107
21/04/2021 22.50p 22.50p 22.50p 22.50p 0
20/04/2021 22.50p 27.50p 19.05p 22.50p 1291
19/04/2021 25.00p 27.30p 22.50p 26.00p 23071
16/04/2021 25.00p 29.50p 25.00p 25.00p 2179
15/04/2021 25.00p 29.50p 25.00p 25.00p 3066
14/04/2021 25.00p 29.80p 25.00p 25.00p 8340
13/04/2021 27.50p 29.85p 22.58p 25.00p 3993
12/04/2021 27.50p 29.50p 26.25p 26.25p 3479
09/04/2021 32.50p 32.50p 22.58p 26.25p 67869
08/04/2021 30.00p 34.85p 27.50p 32.50p 39188
07/04/2021 25.00p 37.35p 23.75p 31.25p 222757
06/04/2021 25.00p 26.25p 25.00p 26.25p 20000
01/04/2021 26.25p 26.25p 26.25p 26.25p 0
31/03/2021 26.25p 26.25p 22.80p 26.25p 1658
30/03/2021 26.25p 26.25p 26.25p 26.25p 0
29/03/2021 26.25p 28.50p 26.25p 26.25p 21362
26/03/2021 26.25p 28.60p 22.65p 26.25p 9838
25/03/2021 27.50p 29.00p 26.25p 26.25p 1593
24/03/2021 26.25p 30.90p 25.00p 27.50p 63336
23/03/2021 22.50p 29.40p 19.10p 26.25p 86417
22/03/2021 27.50p 30.00p 16.20p 22.50p 417506
19/03/2021 32.50p 33.75p 23.00p 27.50p 98275
18/03/2021 32.50p 34.95p 28.50p 32.50p 46395
17/03/2021 33.75p 35.00p 30.50p 32.50p 40547
16/03/2021 37.50p 39.75p 30.00p 33.75p 43510
15/03/2021 37.50p 44.25p 33.37p 37.50p 22961
12/03/2021 37.50p 44.25p 33.30p 37.50p 11465
11/03/2021 42.50p 48.50p 24.00p 37.50p 42110
10/03/2021 42.50p 45.95p 35.00p 42.50p 14431
09/03/2021 42.50p 45.95p 42.50p 42.50p 87
08/03/2021 42.50p 42.50p 36.25p 42.50p 368
05/03/2021 41.25p 45.62p 41.25p 41.25p 425
04/03/2021 41.25p 45.62p 35.50p 41.25p 3661
03/03/2021 41.25p 45.95p 35.50p 41.25p 4470
02/03/2021 41.25p 46.75p 35.30p 41.25p 22530
01/03/2021 42.50p 42.50p 35.30p 42.50p 963
26/02/2021 42.50p 46.75p 35.00p 42.50p 1512
25/02/2021 43.75p 43.75p 35.30p 42.50p 6568
24/02/2021 47.50p 47.50p 37.50p 43.75p 29744
23/02/2021 48.75p 53.00p 40.30p 47.50p 7308
22/02/2021 48.75p 48.75p 40.35p 48.75p 2858
19/02/2021 48.75p 53.12p 40.35p 48.75p 1602
18/02/2021 47.50p 53.38p 40.30p 48.75p 4687
17/02/2021 48.75p 48.75p 40.00p 47.50p 11029
16/02/2021 46.25p 55.00p 40.35p 48.75p 15861
15/02/2021 58.75p 65.00p 40.00p 54.00p 45696
12/02/2021 63.75p 70.60p 61.25p 61.25p 3141
11/02/2021 71.25p 82.30p 59.60p 63.75p 40065
10/02/2021 51.25p 79.85p 43.20p 62.50p 103631
09/02/2021 56.25p 59.85p 50.20p 51.25p 28101
08/02/2021 45.00p 62.30p 45.00p 56.25p 91295
05/02/2021 47.00p 49.20p 40.90p 43.75p 21862
04/02/2021 51.25p 54.95p 38.78p 47.00p 86942
03/02/2021 42.50p 56.40p 40.50p 50.50p 245084
02/02/2021 43.75p 47.00p 40.30p 42.50p 6234
01/02/2021 40.00p 47.35p 40.00p 43.75p 49716
29/01/2021 38.75p 42.05p 35.45p 38.75p 15274
28/01/2021 46.25p 46.25p 35.20p 38.75p 16916
27/01/2021 46.25p 46.25p 42.65p 46.25p 36087
26/01/2021 45.00p 46.25p 42.50p 46.25p 34246
25/01/2021 45.00p 46.00p 40.80p 45.00p 7657
22/01/2021 45.00p 47.25p 41.88p 45.00p 37815
21/01/2021 50.00p 52.50p 41.00p 45.00p 11324
20/01/2021 47.50p 52.50p 47.50p 47.50p 1164
19/01/2021 43.75p 54.10p 43.33p 47.50p 21402
18/01/2021 52.50p 52.50p 40.80p 43.75p 16249
15/01/2021 63.75p 69.00p 50.50p 53.75p 16662
14/01/2021 63.75p 69.00p 57.63p 63.75p 2197
13/01/2021 63.75p 69.00p 57.65p 63.75p 4711
12/01/2021 63.75p 69.00p 57.63p 63.75p 839
11/01/2021 68.75p 78.50p 57.63p 63.75p 33289
08/01/2021 58.75p 77.50p 55.55p 68.75p 32886
07/01/2021 56.25p 65.00p 55.00p 58.75p 13252
06/01/2021 52.50p 74.75p 51.00p 56.25p 46470
05/01/2021 38.75p 57.00p 38.75p 52.50p 21285
04/01/2021 35.00p 45.00p 35.00p 41.25p 15244
31/12/2020 32.50p 38.50p 32.50p 35.00p 12095
30/12/2020 32.50p 39.00p 32.50p 32.50p 5879
29/12/2020 31.25p 36.50p 31.25p 32.50p 8445
24/12/2020 32.50p 32.50p 32.50p 32.50p 0
23/12/2020 32.50p 36.50p 26.05p 32.50p 2935
22/12/2020 32.50p 37.00p 26.05p 32.50p 170
21/12/2020 33.75p 33.75p 32.50p 32.50p 0
18/12/2020 33.75p 39.44p 26.05p 33.75p 14597
17/12/2020 36.25p 39.50p 28.00p 33.75p 25115
16/12/2020 36.25p 45.93p 28.90p 38.75p 41543
15/12/2020 53.75p 53.75p 33.25p 36.25p 91452
14/12/2020 53.75p 60.00p 53.75p 53.75p 169
11/12/2020 57.50p 61.00p 46.75p 53.75p 16014
10/12/2020 60.00p 73.75p 52.50p 56.00p 18860
09/12/2020 62.50p 73.75p 35.00p 59.00p 33254
08/12/2020 43.75p 74.00p 40.13p 62.50p 59345
07/12/2020 43.75p 49.90p 38.25p 43.75p 37112
04/12/2020 20.00p 74.62p 20.00p 43.75p 78150
03/12/2020 20.00p 22.35p 20.00p 20.00p 6844
02/12/2020 16.75p 22.35p 16.75p 20.00p 18687
01/12/2020 16.75p 16.75p 16.75p 16.75p 0
30/11/2020 16.75p 16.75p 16.75p 16.75p 0
27/11/2020 16.75p 16.75p 16.75p 16.75p 0
26/11/2020 16.75p 17.80p 16.75p 16.75p 2635
25/11/2020 16.75p 16.75p 16.75p 16.75p 0
24/11/2020 16.75p 16.75p 16.75p 16.75p 0
23/11/2020 16.75p 16.75p 16.75p 16.75p 0
20/11/2020 16.75p 16.75p 16.75p 16.75p 0
19/11/2020 16.75p 16.75p 16.75p 16.75p 0
18/11/2020 16.75p 16.75p 16.75p 16.75p 0
17/11/2020 17.50p 17.50p 15.05p 16.75p 5833
16/11/2020 17.50p 17.50p 17.50p 17.50p 0
13/11/2020 17.50p 17.50p 17.50p 17.50p 0
12/11/2020 17.50p 17.50p 17.50p 17.50p 0
11/11/2020 17.50p 17.50p 17.50p 17.50p 0
10/11/2020 17.50p 17.50p 17.50p 17.50p 0
09/11/2020 17.50p 17.50p 17.50p 17.50p 0
06/11/2020 17.50p 17.50p 17.50p 17.50p 0
05/11/2020 17.50p 17.50p 17.50p 17.50p 0
04/11/2020 17.50p 17.50p 17.50p 17.50p 0
03/11/2020 17.50p 17.50p 17.50p 17.50p 0
02/11/2020 17.50p 17.50p 17.50p 17.50p 0
30/10/2020 17.50p 17.50p 17.50p 17.50p 0
29/10/2020 17.50p 17.50p 17.50p 17.50p 0
28/10/2020 17.50p 19.35p 17.50p 17.50p 241
27/10/2020 17.50p 17.50p 17.50p 17.50p 0
26/10/2020 17.50p 17.50p 17.50p 17.50p 0
23/10/2020 17.50p 19.35p 17.50p 17.50p 2247
22/10/2020 17.50p 17.50p 17.50p 17.50p 0
21/10/2020 17.50p 19.35p 17.50p 17.50p 345
20/10/2020 17.50p 17.50p 17.50p 17.50p 0
19/10/2020 17.50p 17.50p 17.50p 17.50p 0
16/10/2020 17.50p 17.50p 17.50p 17.50p 0
15/10/2020 17.50p 19.35p 17.50p 17.50p 2638
14/10/2020 17.50p 17.50p 17.50p 17.50p 0
13/10/2020 17.50p 17.50p 17.50p 17.50p 0
12/10/2020 17.50p 17.50p 17.50p 17.50p 0
09/10/2020 17.50p 17.50p 17.50p 17.50p 0
08/10/2020 19.50p 19.50p 16.48p 17.50p 13625
07/10/2020 19.50p 19.50p 19.50p 19.50p 0
06/10/2020 19.50p 19.50p 19.50p 19.50p 0
05/10/2020 19.00p 19.50p 19.00p 19.50p 0
02/10/2020 19.50p 19.50p 19.50p 19.50p 0
01/10/2020 19.50p 19.50p 19.50p 19.50p 0
30/09/2020 19.50p 19.50p 18.00p 19.50p 203
29/09/2020 19.50p 21.05p 19.50p 19.50p 224
28/09/2020 17.50p 19.75p 17.50p 19.50p 10000
25/09/2020 18.75p 18.75p 18.75p 18.75p 0
24/09/2020 18.75p 18.75p 18.75p 18.75p 0
23/09/2020 20.00p 20.00p 18.75p 18.75p 20000
22/09/2020 20.00p 20.00p 17.75p 20.00p 5214
21/09/2020 20.00p 20.00p 20.00p 20.00p 0
18/09/2020 20.00p 20.00p 20.00p 20.00p 0
17/09/2020 20.00p 22.25p 20.00p 20.00p 203
16/09/2020 20.00p 20.00p 20.00p 20.00p 0
15/09/2020 20.00p 20.00p 20.00p 20.00p 0
14/09/2020 20.00p 20.00p 20.00p 20.00p 0
11/09/2020 20.00p 20.00p 20.00p 20.00p 0
10/09/2020 20.00p 20.00p 17.62p 20.00p 27500
09/09/2020 20.00p 20.00p 20.00p 20.00p 0
08/09/2020 20.00p 20.00p 20.00p 20.00p 0
07/09/2020 20.00p 20.00p 20.00p 20.00p 0
04/09/2020 20.00p 22.25p 20.00p 20.00p 21125
03/09/2020 20.00p 22.25p 17.75p 20.00p 22052
02/09/2020 20.00p 22.25p 20.00p 20.00p 58239
01/09/2020 20.00p 22.25p 20.00p 20.00p 15000
28/08/2020 19.00p 21.50p 19.00p 20.00p 41071
27/08/2020 19.00p 21.25p 19.00p 19.00p 9434
26/08/2020 19.00p 21.25p 19.00p 19.00p 12952
25/08/2020 19.00p 19.00p 19.00p 19.00p 0
24/08/2020 19.00p 19.00p 19.00p 19.00p 0
21/08/2020 19.00p 19.00p 19.00p 19.00p 0
20/08/2020 19.00p 19.00p 19.00p 19.00p 0
19/08/2020 19.00p 19.00p 17.50p 19.00p 8000
18/08/2020 19.00p 20.90p 19.00p 19.00p 14254
17/08/2020 19.00p 20.90p 17.50p 19.00p 19787
14/08/2020 19.00p 19.00p 19.00p 19.00p 0
13/08/2020 19.00p 20.90p 19.00p 19.00p 0
12/08/2020 19.00p 19.00p 19.00p 19.00p 0
11/08/2020 19.00p 19.00p 19.00p 19.00p 0
10/08/2020 19.00p 19.00p 19.00p 19.00p 0
07/08/2020 19.00p 19.00p 19.00p 19.00p 0
06/08/2020 19.00p 19.00p 19.00p 19.00p 0
05/08/2020 19.00p 19.00p 19.00p 19.00p 0
04/08/2020 19.00p 19.00p 19.00p 19.00p 0
03/08/2020 19.00p 19.00p 19.00p 19.00p 0
31/07/2020 19.00p 19.00p 19.00p 19.00p 0
30/07/2020 19.00p 20.90p 19.00p 19.00p 1139
29/07/2020 18.00p 21.90p 17.50p 19.00p 11455
28/07/2020 18.00p 18.00p 18.00p 18.00p 0
27/07/2020 18.00p 18.00p 18.00p 18.00p 0
24/07/2020 18.50p 18.50p 18.00p 18.00p 0
23/07/2020 18.00p 18.00p 18.00p 18.00p 0
22/07/2020 18.00p 18.00p 18.00p 18.00p 0
21/07/2020 18.00p 18.00p 18.00p 18.00p 0
20/07/2020 18.00p 18.00p 18.00p 18.00p 0
17/07/2020 18.00p 18.00p 18.00p 18.00p 0
16/07/2020 18.00p 18.00p 18.00p 18.00p 0
15/07/2020 18.00p 18.00p 18.00p 18.00p 0
14/07/2020 18.00p 18.00p 18.00p 18.00p 0

*Close Price adjusted for both dividends and splits