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
22/03/2018 312.00p 312.00p 312.00p 312.00p 1481
21/03/2018 312.00p 317.92p 310.00p 310.00p 4921
20/03/2018 330.00p 330.00p 312.00p 316.00p 679
19/03/2018 311.00p 330.00p 311.00p 316.00p 5909
16/03/2018 322.00p 322.00p 322.00p 322.00p 5371
15/03/2018 320.00p 320.00p 299.69p 310.00p 9269
14/03/2018 330.00p 335.00p 321.00p 321.00p 89571
13/03/2018 322.00p 322.00p 320.00p 320.00p 64
12/03/2018 330.00p 335.00p 330.00p 335.00p 9894
09/03/2018 325.00p 326.50p 320.00p 326.50p 0
08/03/2018 325.00p 333.00p 320.00p 320.00p 14881
07/03/2018 333.00p 333.00p 325.00p 325.00p 630
06/03/2018 330.00p 333.00p 330.00p 333.00p 6357
05/03/2018 333.00p 337.00p 325.00p 326.00p 34415
02/03/2018 340.00p 340.00p 330.00p 330.00p 1185
01/03/2018 335.00p 335.00p 327.81p 332.50p 240
28/02/2018 335.00p 335.00p 328.00p 330.00p 31432
27/02/2018 330.00p 335.00p 329.00p 331.50p 13494
26/02/2018 334.00p 340.00p 332.00p 332.00p 5816
23/02/2018 335.00p 339.38p 335.00p 335.50p 6166
22/02/2018 337.00p 339.00p 335.00p 335.00p 19810
21/02/2018 340.00p 350.00p 335.00p 335.00p 12889
20/02/2018 340.00p 345.00p 329.65p 340.00p 13029
19/02/2018 340.00p 340.00p 335.00p 335.00p 1321
16/02/2018 335.00p 340.00p 334.38p 335.00p 8322
15/02/2018 332.00p 335.00p 330.00p 333.50p 10677
14/02/2018 311.00p 327.50p 311.00p 327.50p 5635
13/02/2018 316.00p 318.38p 314.00p 314.00p 8406
12/02/2018 317.00p 317.00p 315.00p 315.00p 337
09/02/2018 313.00p 325.00p 313.00p 325.00p 28
08/02/2018 335.00p 335.00p 314.00p 322.50p 2983
07/02/2018 320.00p 333.13p 320.00p 322.00p 4179
06/02/2018 331.00p 336.00p 320.00p 320.00p 12281
05/02/2018 345.00p 345.00p 322.50p 340.00p 11679
02/02/2018 335.00p 338.00p 321.88p 335.00p 3801
01/02/2018 335.00p 344.00p 320.00p 340.00p 8828
31/01/2018 335.00p 340.00p 330.00p 330.00p 9607
30/01/2018 330.00p 330.00p 322.00p 322.00p 6186
29/01/2018 335.00p 339.38p 334.00p 334.00p 4338
26/01/2018 350.00p 345.00p 337.50p 337.50p 0
25/01/2018 350.00p 350.00p 336.88p 345.00p 3964
24/01/2018 348.13p 348.13p 342.50p 342.50p 1450
23/01/2018 345.00p 350.00p 345.00p 345.00p 9032
22/01/2018 350.00p 350.00p 340.00p 340.00p 23929
19/01/2018 345.00p 347.50p 347.50p 347.50p 0
18/01/2018 345.00p 347.50p 345.00p 347.50p 269
17/01/2018 345.00p 350.00p 345.00p 350.00p 496
16/01/2018 345.00p 345.00p 345.00p 345.00p 0
15/01/2018 345.00p 345.00p 345.00p 345.00p 514
12/01/2018 345.00p 345.00p 345.00p 345.00p 1212
11/01/2018 350.00p 350.00p 350.00p 350.00p 187
10/01/2018 360.00p 360.00p 345.30p 360.00p 919
09/01/2018 360.00p 360.00p 360.00p 360.00p 1819
08/01/2018 357.00p 369.00p 357.00p 360.00p 100794
05/01/2018 360.00p 360.00p 345.26p 355.00p 8323
04/01/2018 360.00p 360.00p 355.00p 357.00p 3825
03/01/2018 355.00p 360.00p 345.20p 360.00p 17087
02/01/2018 355.00p 355.00p 345.00p 355.00p 13620
29/12/2017 355.00p 355.00p 355.00p 355.00p 529
28/12/2017 350.00p 355.00p 350.00p 350.00p 3466
27/12/2017 355.00p 355.00p 355.00p 355.00p 579
22/12/2017 359.00p 359.00p 359.00p 359.00p 1
21/12/2017 355.00p 360.00p 350.00p 350.00p 18770
20/12/2017 340.00p 349.00p 340.00p 349.00p 3408
19/12/2017 352.00p 355.00p 350.00p 350.00p 10776
18/12/2017 347.00p 360.00p 334.09p 348.75p 2394
15/12/2017 340.25p 350.00p 340.00p 350.00p 13589
14/12/2017 347.00p 347.00p 343.50p 343.50p 101
13/12/2017 347.00p 347.00p 341.47p 347.00p 3610
12/12/2017 350.00p 350.00p 343.75p 347.00p 454
11/12/2017 350.00p 350.00p 340.00p 343.00p 163
08/12/2017 344.00p 350.00p 344.00p 350.00p 472
07/12/2017 352.50p 352.50p 350.00p 350.00p 197
06/12/2017 359.75p 360.00p 345.00p 350.00p 72824
05/12/2017 340.00p 350.87p 342.00p 350.87p 0
04/12/2017 340.00p 354.96p 340.00p 342.00p 3692
01/12/2017 340.00p 342.25p 340.00p 340.00p 1102
30/11/2017 347.00p 352.00p 337.00p 352.00p 8568
29/11/2017 344.00p 347.30p 341.75p 346.00p 2565
28/11/2017 335.00p 335.00p 335.00p 335.00p 18098
27/11/2017 345.00p 348.75p 341.25p 344.50p 2824
24/11/2017 341.00p 340.00p 339.50p 339.50p 0
23/11/2017 341.00p 349.25p 340.00p 340.00p 809
22/11/2017 349.75p 350.00p 342.25p 346.00p 14774
21/11/2017 346.25p 346.25p 345.00p 345.00p 1010
20/11/2017 345.00p 349.19p 339.80p 340.00p 6942
17/11/2017 341.00p 345.00p 341.00p 345.00p 15393
16/11/2017 345.00p 345.00p 344.88p 344.88p 10750
15/11/2017 339.25p 339.25p 334.38p 334.38p 2451
14/11/2017 335.00p 335.00p 335.00p 335.00p 34
13/11/2017 335.25p 343.78p 335.25p 340.12p 291
10/11/2017 336.50p 336.75p 330.00p 336.75p 800
09/11/2017 336.25p 336.25p 330.00p 330.00p 19005
08/11/2017 345.00p 349.00p 321.19p 337.00p 7289
07/11/2017 342.25p 357.78p 342.00p 346.00p 11757
06/11/2017 342.00p 359.75p 342.00p 359.75p 2011
03/11/2017 345.00p 360.00p 342.00p 350.87p 3146
02/11/2017 350.00p 354.00p 345.00p 354.00p 4584
01/11/2017 352.25p 360.00p 347.21p 360.00p 4063
31/10/2017 350.00p 350.00p 350.00p 350.00p 335
30/10/2017 356.25p 365.13p 356.25p 357.50p 8528
27/10/2017 355.00p 366.00p 355.00p 366.00p 19545
26/10/2017 369.00p 369.00p 355.25p 355.25p 5962
25/10/2017 360.00p 369.75p 360.00p 364.50p 1818
24/10/2017 360.00p 362.66p 350.00p 360.00p 16523
23/10/2017 360.00p 360.00p 345.00p 345.00p 104044
20/10/2017 355.00p 355.00p 343.00p 350.00p 138064
19/10/2017 350.00p 347.13p 342.42p 347.13p 2647
18/10/2017 350.00p 350.75p 345.00p 350.00p 10783
17/10/2017 355.00p 357.00p 345.50p 356.50p 17065
16/10/2017 345.00p 355.40p 335.00p 354.75p 45940
13/10/2017 323.00p 343.50p 320.00p 339.75p 110328
12/10/2017 315.00p 325.00p 315.00p 319.00p 28963
11/10/2017 300.25p 315.00p 300.25p 315.00p 13345
10/10/2017 300.00p 307.50p 300.00p 307.50p 131
09/10/2017 300.00p 307.50p 290.00p 307.50p 6955
06/10/2017 298.75p 307.50p 295.00p 295.00p 5077
05/10/2017 295.00p 298.62p 295.00p 298.62p 65
04/10/2017 295.00p 305.00p 295.00p 300.00p 7263
03/10/2017 291.75p 298.00p 290.00p 298.00p 27778
02/10/2017 290.00p 295.00p 290.00p 293.75p 7202
29/09/2017 305.00p 305.00p 295.00p 295.00p 55775
28/09/2017 314.00p 314.00p 303.63p 303.63p 10701
27/09/2017 320.00p 320.00p 305.00p 311.50p 12697
26/09/2017 308.00p 315.00p 305.00p 305.00p 22954
25/09/2017 318.00p 318.00p 310.00p 310.00p 32141
22/09/2017 320.25p 320.25p 320.00p 320.00p 2109
21/09/2017 332.75p 332.75p 320.00p 320.00p 13367
20/09/2017 325.00p 332.50p 320.00p 332.50p 110555
19/09/2017 320.00p 330.00p 315.00p 325.00p 29358
18/09/2017 326.00p 340.00p 325.00p 325.00p 52005
15/09/2017 315.00p 344.00p 315.00p 335.00p 175452
14/09/2017 335.00p 335.00p 310.00p 310.00p 12192
13/09/2017 325.00p 350.00p 325.00p 330.00p 19296
12/09/2017 340.00p 350.00p 325.00p 340.00p 16951
11/09/2017 345.00p 350.00p 337.50p 337.50p 25346
08/09/2017 350.00p 350.00p 345.00p 350.00p 9733
07/09/2017 348.00p 352.00p 345.00p 348.00p 3936
06/09/2017 348.00p 348.25p 348.00p 348.00p 2467
05/09/2017 345.00p 348.75p 345.00p 345.00p 1977
04/09/2017 341.00p 365.00p 340.00p 365.00p 13233
01/09/2017 355.00p 355.00p 347.62p 347.62p 19
31/08/2017 355.00p 355.00p 354.75p 354.75p 906
30/08/2017 350.00p 355.00p 350.00p 355.00p 12661
29/08/2017 355.00p 355.00p 345.25p 350.00p 14883
25/08/2017 345.25p 355.00p 345.25p 354.75p 9877
24/08/2017 345.00p 350.00p 345.00p 350.00p 5452
23/08/2017 343.00p 345.00p 343.00p 344.00p 11509
22/08/2017 351.00p 355.00p 340.00p 340.00p 18548
21/08/2017 345.00p 345.00p 340.00p 344.50p 13431
18/08/2017 330.25p 343.00p 330.25p 341.50p 338
17/08/2017 340.00p 350.00p 340.00p 347.50p 1019
16/08/2017 340.00p 347.50p 340.00p 347.50p 450
15/08/2017 335.00p 345.00p 335.00p 345.00p 1
14/08/2017 340.00p 349.75p 340.00p 349.75p 1807
11/08/2017 340.00p 345.00p 340.00p 345.00p 3642
10/08/2017 340.00p 340.25p 340.00p 340.00p 14597
09/08/2017 339.00p 339.00p 331.75p 334.25p 21361
08/08/2017 333.00p 349.25p 333.00p 349.25p 39021
07/08/2017 350.00p 355.00p 340.00p 350.00p 59235
04/08/2017 370.00p 370.00p 350.00p 357.38p 7889
03/08/2017 375.00p 375.00p 369.00p 370.00p 13804
02/08/2017 370.00p 372.50p 369.75p 370.00p 16085
01/08/2017 365.25p 370.00p 365.00p 370.00p 2610
31/07/2017 370.00p 379.50p 368.00p 379.50p 2539
28/07/2017 370.00p 370.00p 355.00p 355.00p 3956
27/07/2017 372.00p 372.00p 366.00p 366.00p 3944
26/07/2017 365.25p 366.25p 365.25p 366.00p 4269
25/07/2017 360.00p 366.50p 360.00p 366.50p 5922
24/07/2017 379.50p 380.00p 379.25p 380.00p 7587
21/07/2017 369.75p 379.75p 360.00p 360.00p 37022
20/07/2017 370.00p 370.00p 360.00p 360.00p 3422
19/07/2017 370.00p 370.00p 360.00p 360.00p 12146
18/07/2017 360.25p 370.00p 360.00p 360.00p 7146
17/07/2017 378.75p 379.00p 360.25p 360.25p 293
14/07/2017 385.00p 385.00p 372.50p 372.50p 187
13/07/2017 385.00p 385.00p 372.50p 372.50p 310
12/07/2017 365.00p 365.00p 360.00p 360.00p 29325
11/07/2017 370.00p 370.00p 365.00p 365.00p 8167
10/07/2017 370.75p 378.25p 370.50p 370.50p 1672
07/07/2017 370.25p 370.25p 370.00p 370.00p 3939
06/07/2017 370.00p 370.00p 370.00p 370.00p 101
05/07/2017 365.50p 380.00p 365.00p 370.00p 35298
04/07/2017 365.00p 370.25p 365.00p 370.00p 5398
03/07/2017 355.25p 365.00p 355.25p 365.00p 1236
30/06/2017 351.25p 355.75p 351.25p 355.75p 20930
29/06/2017 355.00p 360.00p 355.00p 356.50p 10878
28/06/2017 352.00p 352.00p 352.00p 352.00p 1483
27/06/2017 365.00p 365.00p 350.00p 356.75p 12771
26/06/2017 380.00p 380.00p 370.00p 370.00p 10251
23/06/2017 390.00p 399.75p 380.00p 380.00p 9059
22/06/2017 395.00p 395.00p 390.00p 390.00p 2311
21/06/2017 393.00p 400.00p 392.00p 400.00p 28414
20/06/2017 390.00p 403.50p 390.00p 403.50p 9388
19/06/2017 366.00p 393.75p 366.00p 393.25p 17800
16/06/2017 383.00p 394.50p 367.16p 394.50p 38724
15/06/2017 370.00p 370.00p 360.00p 370.00p 24337
14/06/2017 348.00p 378.00p 348.00p 377.00p 141208
13/06/2017 350.00p 360.45p 348.00p 350.00p 73009
12/06/2017 350.00p 361.50p 347.88p 350.00p 30193

*Close Price adjusted for both dividends and splits