Georgia Healthcare Group (GHG) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Georgia Healthcare Group

Date Open High Low Close* Volume
08/01/2019 191.00p 198.84p 189.50p 194.00p 19578
07/01/2019 193.50p 200.00p 190.00p 190.50p 37042
04/01/2019 190.50p 200.00p 187.00p 191.00p 8525
03/01/2019 195.00p 198.00p 194.00p 195.00p 7842
02/01/2019 214.00p 214.00p 196.18p 198.00p 9092
31/12/2018 200.00p 207.00p 195.50p 204.00p 14505
28/12/2018 207.00p 208.00p 195.50p 208.00p 15049
27/12/2018 206.00p 210.00p 205.00p 210.00p 6778
24/12/2018 210.00p 210.00p 210.00p 210.00p 1828
21/12/2018 219.00p 219.00p 208.00p 208.00p 18759
20/12/2018 215.00p 227.74p 215.00p 215.00p 6690
19/12/2018 220.00p 220.00p 218.50p 218.50p 45437
18/12/2018 219.00p 225.00p 222.00p 225.00p 0
17/12/2018 219.00p 230.00p 218.00p 222.00p 16691
14/12/2018 216.00p 222.00p 215.00p 220.00p 22559
13/12/2018 215.00p 221.00p 210.00p 210.00p 9704
12/12/2018 211.00p 220.00p 215.50p 215.50p 397383
11/12/2018 211.00p 223.00p 211.00p 220.00p 12707
10/12/2018 226.00p 220.00p 217.00p 217.00p 0
07/12/2018 226.00p 226.00p 220.00p 220.00p 35238
06/12/2018 221.00p 230.00p 221.00p 226.00p 53246
05/12/2018 234.00p 234.00p 228.00p 228.00p 1500
04/12/2018 230.00p 230.00p 225.00p 225.50p 3445
03/12/2018 225.00p 238.48p 225.00p 225.00p 743
30/11/2018 230.00p 240.00p 221.00p 230.50p 23290
29/11/2018 222.14p 230.50p 230.50p 230.50p 0
28/11/2018 222.14p 230.50p 222.14p 230.50p 0
27/11/2018 222.14p 230.50p 222.14p 230.50p 200
26/11/2018 240.00p 232.00p 230.50p 232.00p 0
23/11/2018 240.00p 240.00p 228.00p 230.50p 13410
22/11/2018 237.90p 239.50p 231.72p 239.50p 5244
21/11/2018 240.00p 240.00p 231.00p 235.50p 4502
20/11/2018 239.00p 240.00p 234.00p 234.00p 7563
19/11/2018 221.00p 240.00p 221.00p 240.00p 148645
16/11/2018 230.00p 231.60p 220.00p 220.00p 6345
15/11/2018 235.00p 237.00p 235.00p 235.00p 39955
14/11/2018 237.00p 241.60p 237.00p 238.00p 7854
13/11/2018 241.00p 242.00p 239.00p 239.00p 4033
12/11/2018 242.00p 242.00p 235.48p 238.50p 1030
09/11/2018 243.00p 243.00p 235.00p 235.00p 2230
08/11/2018 240.00p 243.82p 240.00p 243.00p 4620
07/11/2018 243.00p 243.00p 240.00p 240.00p 1324
06/11/2018 243.00p 243.00p 236.00p 237.00p 10810
05/11/2018 243.00p 244.00p 243.00p 244.00p 2354
02/11/2018 230.00p 243.09p 230.00p 230.00p 1805
01/11/2018 231.00p 242.00p 230.00p 230.00p 41842
31/10/2018 249.00p 248.00p 239.50p 239.50p 0
30/10/2018 249.00p 249.00p 248.00p 248.00p 61
29/10/2018 234.00p 240.00p 234.00p 240.00p 28386
26/10/2018 244.00p 250.00p 237.16p 240.00p 37608
25/10/2018 244.00p 246.00p 240.57p 246.00p 21020
24/10/2018 229.00p 246.00p 225.00p 246.00p 9574
23/10/2018 223.00p 227.00p 221.00p 227.00p 11566
22/10/2018 229.00p 229.00p 225.50p 225.50p 600
19/10/2018 222.00p 222.18p 220.00p 220.00p 4685
18/10/2018 221.00p 224.00p 221.00p 222.50p 21317
17/10/2018 229.00p 229.00p 221.00p 222.50p 4689
16/10/2018 230.00p 230.00p 230.00p 230.00p 825
15/10/2018 225.00p 225.00p 219.60p 222.50p 3324
12/10/2018 216.00p 221.13p 214.00p 218.00p 127445
11/10/2018 215.00p 220.00p 213.00p 215.00p 6869
10/10/2018 219.00p 220.00p 211.00p 220.00p 78847
09/10/2018 211.00p 219.00p 205.00p 214.00p 43033
08/10/2018 216.00p 219.07p 215.00p 215.00p 6830
05/10/2018 216.00p 220.00p 215.00p 220.00p 9305
04/10/2018 219.00p 219.00p 216.00p 216.00p 124733
03/10/2018 220.00p 222.00p 214.50p 214.50p 6715
02/10/2018 223.00p 223.00p 221.00p 221.50p 366
01/10/2018 224.00p 224.00p 220.00p 220.00p 5669
28/09/2018 221.00p 221.00p 219.00p 220.00p 4225
27/09/2018 220.00p 221.64p 211.00p 220.00p 20153
26/09/2018 229.00p 223.50p 218.50p 223.50p 0
25/09/2018 229.00p 229.00p 218.50p 218.50p 2209
24/09/2018 216.00p 220.00p 215.00p 219.50p 21516
21/09/2018 215.00p 215.00p 215.00p 215.00p 1767
20/09/2018 229.00p 229.00p 215.00p 215.00p 8983
19/09/2018 227.00p 222.50p 220.00p 222.50p 0
18/09/2018 227.00p 230.00p 220.00p 220.00p 58359
17/09/2018 231.00p 239.45p 225.00p 225.00p 49249
14/09/2018 237.00p 237.00p 235.50p 235.50p 635
13/09/2018 230.00p 235.50p 230.00p 235.50p 0
12/09/2018 240.00p 240.00p 230.00p 230.00p 9886
11/09/2018 240.00p 240.00p 240.00p 240.00p 102
10/09/2018 234.00p 239.37p 231.00p 235.50p 10760
07/09/2018 234.00p 234.00p 221.00p 231.00p 9316
06/09/2018 226.00p 228.40p 219.00p 225.00p 148404
05/09/2018 234.00p 235.00p 214.00p 229.00p 117187
04/09/2018 230.00p 230.00p 222.50p 222.50p 5691
03/09/2018 231.00p 238.89p 226.60p 229.50p 29326
31/08/2018 239.00p 239.00p 230.00p 230.00p 34526
30/08/2018 240.00p 247.89p 230.00p 230.00p 36772
29/08/2018 250.00p 250.00p 245.00p 245.00p 8573
28/08/2018 249.00p 252.92p 243.00p 247.00p 21063
24/08/2018 254.00p 254.00p 247.00p 249.00p 74073
23/08/2018 251.00p 254.90p 248.00p 248.00p 33724
22/08/2018 255.62p 256.40p 246.78p 254.00p 7984
21/08/2018 260.00p 260.00p 250.00p 260.00p 55377
20/08/2018 259.00p 260.00p 255.00p 255.00p 27857
17/08/2018 260.00p 260.00p 255.00p 260.00p 5723
16/08/2018 259.00p 260.60p 255.00p 255.00p 7580
15/08/2018 262.00p 271.73p 250.00p 257.00p 24757
14/08/2018 264.00p 264.00p 255.95p 259.00p 8894
13/08/2018 266.00p 266.00p 262.50p 262.50p 4948
10/08/2018 261.00p 267.90p 261.00p 266.50p 3401
09/08/2018 256.89p 260.50p 256.89p 260.50p 1805
08/08/2018 270.00p 274.00p 266.25p 274.00p 4220
07/08/2018 267.00p 270.00p 259.00p 267.00p 4418
06/08/2018 266.00p 266.00p 259.10p 266.00p 5835
03/08/2018 265.00p 266.00p 260.90p 266.00p 86046
02/08/2018 262.00p 265.00p 262.00p 265.00p 8476
01/08/2018 257.00p 264.00p 254.00p 262.00p 59221
31/07/2018 255.00p 255.00p 249.00p 255.00p 159388
30/07/2018 251.00p 255.00p 250.00p 252.00p 53164
27/07/2018 265.00p 267.00p 258.50p 258.50p 86873
26/07/2018 265.00p 265.00p 257.00p 257.00p 25500
25/07/2018 254.00p 265.00p 250.00p 258.50p 49312
24/07/2018 264.00p 264.00p 251.00p 257.50p 7392
23/07/2018 260.00p 265.00p 251.00p 265.00p 3425
20/07/2018 263.00p 266.97p 260.00p 260.00p 7088
19/07/2018 260.00p 261.50p 260.00p 261.50p 501
18/07/2018 264.00p 264.00p 260.00p 261.50p 2319
17/07/2018 263.00p 264.00p 260.00p 264.00p 5527
16/07/2018 266.00p 270.75p 262.00p 262.00p 9905
13/07/2018 274.00p 285.00p 262.00p 262.00p 17938
12/07/2018 282.63p 282.63p 270.00p 270.00p 347
11/07/2018 271.00p 277.00p 266.00p 269.00p 4937
10/07/2018 271.00p 277.00p 270.00p 274.00p 15806
09/07/2018 263.00p 290.00p 263.00p 272.50p 21418
06/07/2018 268.00p 280.00p 268.00p 273.00p 8563
05/07/2018 269.00p 269.00p 265.00p 267.00p 3814
04/07/2018 268.00p 269.00p 264.00p 269.00p 1945
03/07/2018 261.00p 266.88p 260.00p 260.00p 7300
02/07/2018 256.00p 264.00p 251.00p 257.50p 61700
29/06/2018 253.00p 253.00p 251.50p 251.50p 1636
28/06/2018 254.00p 254.00p 250.00p 250.00p 23974
27/06/2018 255.00p 255.00p 253.00p 253.00p 43026
26/06/2018 254.00p 259.00p 237.38p 250.00p 94943
25/06/2018 255.00p 255.00p 239.00p 239.00p 9772
22/06/2018 257.50p 257.50p 255.00p 255.00p 1066
21/06/2018 260.00p 270.00p 256.00p 256.00p 9415
20/06/2018 261.13p 264.50p 261.13p 264.50p 1949
19/06/2018 265.00p 267.50p 265.00p 267.50p 1175
18/06/2018 265.00p 271.00p 260.00p 269.00p 32314
15/06/2018 236.00p 279.00p 235.00p 270.00p 99684
14/06/2018 249.00p 254.44p 234.00p 235.00p 49666
13/06/2018 260.00p 273.74p 246.00p 252.50p 5427
12/06/2018 271.00p 279.00p 260.00p 260.00p 6636
11/06/2018 280.00p 280.00p 268.00p 270.00p 4051
08/06/2018 280.00p 280.00p 275.50p 280.00p 2219
07/06/2018 269.00p 280.00p 269.00p 275.00p 9508
06/06/2018 280.00p 280.00p 268.00p 268.00p 11026
05/06/2018 280.00p 280.00p 271.00p 275.00p 13848
04/06/2018 275.00p 280.00p 271.20p 275.00p 1021
01/06/2018 276.00p 290.00p 276.00p 283.50p 5361
31/05/2018 285.00p 285.00p 269.96p 280.00p 6720
30/05/2018 285.00p 297.56p 270.00p 270.00p 22963
29/05/2018 299.00p 299.00p 290.50p 290.50p 2477
25/05/2018 296.00p 302.50p 296.00p 301.50p 1382
24/05/2018 310.00p 310.00p 294.00p 294.00p 1534
23/05/2018 310.00p 310.00p 300.60p 310.00p 10012
22/05/2018 299.00p 307.00p 299.00p 303.00p 50594
21/05/2018 295.00p 298.09p 287.00p 297.50p 43354
18/05/2018 290.00p 295.00p 285.24p 295.00p 6022
17/05/2018 275.00p 287.65p 275.00p 285.50p 8963
16/05/2018 269.00p 286.00p 268.00p 275.00p 263910
15/05/2018 270.00p 280.00p 263.00p 264.00p 75893
14/05/2018 265.00p 265.00p 265.00p 265.00p 0
11/05/2018 265.00p 265.00p 265.00p 265.00p 1402
10/05/2018 266.00p 270.00p 260.60p 265.00p 664
09/05/2018 270.00p 280.00p 262.00p 265.50p 28161
08/05/2018 268.00p 280.00p 265.50p 265.50p 12786
04/05/2018 285.00p 279.00p 277.50p 279.00p 0
03/05/2018 285.00p 290.00p 277.50p 277.50p 19664
02/05/2018 280.00p 277.00p 276.50p 276.50p 0
01/05/2018 280.00p 277.00p 277.00p 277.00p 0
30/04/2018 280.00p 285.00p 277.00p 277.00p 11454
27/04/2018 277.00p 285.00p 277.00p 280.00p 2418
26/04/2018 290.00p 290.00p 290.00p 290.00p 7834
25/04/2018 290.00p 290.00p 280.00p 290.00p 33518
24/04/2018 290.00p 290.00p 280.00p 285.00p 684
23/04/2018 295.00p 295.00p 280.00p 281.00p 6126
20/04/2018 290.00p 300.00p 280.00p 280.00p 19256
19/04/2018 296.00p 305.00p 290.00p 290.00p 7003
18/04/2018 296.00p 296.00p 296.00p 296.00p 10328
17/04/2018 305.00p 305.00p 290.00p 293.00p 12348
16/04/2018 300.00p 318.00p 300.00p 305.00p 12163
13/04/2018 300.00p 300.00p 297.00p 297.00p 866
12/04/2018 300.00p 305.00p 298.00p 298.00p 2427
11/04/2018 320.00p 320.00p 310.00p 310.00p 91
10/04/2018 315.06p 315.06p 310.50p 310.50p 1195
09/04/2018 305.00p 320.00p 305.00p 310.00p 11771
06/04/2018 310.00p 310.00p 305.00p 305.00p 20258
05/04/2018 300.00p 301.60p 300.00p 300.00p 28
04/04/2018 300.00p 310.00p 300.00p 305.00p 14685
03/04/2018 300.00p 310.00p 300.00p 310.00p 11281
29/03/2018 303.00p 310.00p 300.00p 309.00p 3799
28/03/2018 300.00p 315.00p 300.00p 310.00p 10415
27/03/2018 310.00p 317.40p 307.00p 307.00p 4730
26/03/2018 320.00p 325.00p 320.00p 325.00p 875
23/03/2018 312.00p 312.00p 310.12p 312.00p 1227

*Close Price adjusted for both dividends and splits