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
09/06/2017 340.25p 365.00p 340.00p 350.00p 4136
08/06/2017 350.00p 364.75p 348.00p 364.75p 147620
07/06/2017 345.00p 350.25p 345.00p 349.00p 178228
06/06/2017 350.25p 350.25p 340.00p 348.00p 380362
05/06/2017 352.00p 355.25p 348.00p 350.00p 35593
02/06/2017 350.00p 350.00p 348.06p 350.00p 14701
01/06/2017 348.00p 348.75p 348.00p 348.00p 2302
31/05/2017 348.00p 350.00p 346.69p 350.00p 51929
30/05/2017 348.00p 350.00p 348.00p 348.00p 41111
26/05/2017 357.75p 357.75p 343.00p 348.00p 14769
25/05/2017 345.00p 363.56p 345.00p 348.00p 2940
24/05/2017 350.00p 358.09p 348.00p 348.00p 223502
23/05/2017 365.00p 368.00p 350.25p 350.25p 21615
22/05/2017 355.25p 365.00p 345.00p 348.25p 35337
19/05/2017 347.75p 355.80p 343.75p 345.00p 10612
18/05/2017 341.00p 355.00p 330.50p 342.50p 365789
17/05/2017 340.00p 350.00p 330.00p 342.00p 10041952
16/05/2017 370.00p 375.00p 366.82p 372.25p 19892
15/05/2017 360.00p 372.00p 350.25p 370.00p 39069
12/05/2017 369.75p 369.75p 365.12p 365.12p 1308
11/05/2017 370.00p 370.00p 352.82p 355.00p 9947
10/05/2017 369.75p 370.00p 360.00p 370.00p 8102
09/05/2017 365.00p 370.00p 364.20p 370.00p 13369
08/05/2017 365.00p 366.39p 355.00p 361.50p 12944
05/05/2017 362.00p 365.89p 362.00p 365.50p 1462
04/05/2017 362.00p 366.23p 360.00p 362.00p 7520
03/05/2017 360.00p 369.00p 360.00p 360.00p 14785
02/05/2017 370.00p 370.00p 355.38p 370.00p 6055
28/04/2017 360.00p 360.73p 351.44p 355.00p 92372
27/04/2017 356.00p 361.17p 356.00p 356.00p 233
26/04/2017 365.00p 365.00p 357.50p 360.00p 55841
25/04/2017 362.50p 365.00p 360.37p 362.25p 13235
24/04/2017 360.63p 363.25p 360.50p 360.50p 1106
21/04/2017 351.88p 362.50p 351.88p 362.50p 3174
20/04/2017 351.00p 355.00p 350.00p 355.00p 37166
19/04/2017 360.00p 360.00p 353.00p 356.50p 12493
18/04/2017 360.00p 362.50p 360.00p 362.50p 7808
13/04/2017 350.00p 360.00p 350.00p 360.00p 813
12/04/2017 350.00p 363.00p 350.00p 359.00p 16591
11/04/2017 350.00p 351.25p 350.00p 350.00p 3254
10/04/2017 350.00p 360.00p 350.00p 355.00p 11136
07/04/2017 351.00p 367.00p 351.00p 351.00p 10855
06/04/2017 367.00p 367.00p 354.27p 360.12p 2307
05/04/2017 360.00p 360.00p 360.00p 360.00p 767
04/04/2017 357.53p 361.50p 357.53p 361.50p 698
03/04/2017 370.00p 370.00p 370.00p 370.00p 582
31/03/2017 367.00p 367.00p 350.00p 367.00p 5835
30/03/2017 350.00p 365.00p 350.00p 350.00p 1875
29/03/2017 363.00p 363.00p 362.50p 362.50p 4000
28/03/2017 350.00p 362.50p 350.00p 362.50p 19666
27/03/2017 354.50p 357.50p 354.50p 357.50p 2738
24/03/2017 365.67p 365.67p 360.00p 360.00p 268
23/03/2017 370.00p 370.00p 355.33p 367.75p 292
22/03/2017 346.00p 353.00p 346.00p 353.00p 25277
21/03/2017 351.00p 360.00p 350.00p 360.00p 21127
20/03/2017 351.00p 358.88p 350.00p 355.50p 5634
17/03/2017 360.00p 360.00p 351.00p 352.25p 3500
16/03/2017 356.00p 360.50p 351.00p 360.50p 4910
15/03/2017 351.00p 355.50p 351.00p 351.00p 28382
14/03/2017 355.00p 355.00p 351.00p 353.00p 1491
13/03/2017 360.00p 360.00p 351.00p 351.00p 37903
10/03/2017 360.00p 360.00p 349.50p 359.75p 33320
09/03/2017 350.00p 350.00p 343.50p 347.50p 6726
08/03/2017 363.00p 363.00p 350.50p 361.00p 7719
07/03/2017 370.00p 370.00p 356.00p 369.00p 1100
06/03/2017 363.00p 368.88p 363.00p 366.50p 3029
03/03/2017 365.00p 372.00p 364.00p 364.00p 108403
02/03/2017 365.00p 365.25p 365.00p 365.00p 14060
01/03/2017 367.00p 368.99p 365.00p 368.75p 23629
28/02/2017 363.00p 367.36p 360.00p 364.00p 35970
27/02/2017 364.00p 366.39p 364.00p 366.00p 905
24/02/2017 370.00p 370.00p 369.43p 370.00p 9017
23/02/2017 365.00p 367.50p 365.00p 367.50p 39038
22/02/2017 365.00p 373.16p 364.75p 370.00p 21966
21/02/2017 380.00p 380.00p 368.00p 374.00p 15129
20/02/2017 375.00p 383.63p 375.00p 379.00p 1864
17/02/2017 359.25p 385.00p 357.75p 379.00p 71209
16/02/2017 355.00p 357.82p 350.00p 356.25p 16941
15/02/2017 355.50p 358.76p 350.00p 350.00p 224820
14/02/2017 350.00p 360.00p 348.70p 355.00p 9437
13/02/2017 347.40p 347.40p 345.00p 345.00p 940
10/02/2017 350.00p 350.00p 343.25p 343.25p 2562
09/02/2017 340.00p 345.00p 342.50p 345.00p 0
08/02/2017 340.00p 342.50p 340.00p 342.50p 31103
07/02/2017 342.50p 342.50p 340.00p 342.50p 3004
06/02/2017 350.00p 350.00p 344.88p 344.88p 40198
03/02/2017 350.75p 350.75p 350.75p 350.75p 48
02/02/2017 353.25p 356.82p 349.87p 349.87p 1517
01/02/2017 350.00p 351.25p 340.00p 351.25p 0
31/01/2017 350.00p 355.00p 340.00p 340.00p 16061
30/01/2017 347.00p 350.00p 340.56p 350.00p 265
27/01/2017 340.56p 343.50p 340.56p 343.50p 265
26/01/2017 340.00p 354.00p 340.00p 348.00p 1373
25/01/2017 340.00p 345.18p 340.00p 340.25p 7171
24/01/2017 345.00p 345.00p 342.50p 342.50p 1000
23/01/2017 350.00p 350.00p 340.80p 350.00p 3928
20/01/2017 345.00p 350.00p 340.00p 350.00p 54840
19/01/2017 357.00p 366.07p 357.00p 364.12p 17591
18/01/2017 350.00p 370.00p 350.00p 357.00p 4215
17/01/2017 337.00p 350.00p 337.00p 346.75p 10311
16/01/2017 340.00p 340.00p 330.00p 337.63p 11214
13/01/2017 335.00p 340.00p 330.00p 340.00p 40389
12/01/2017 330.00p 330.00p 315.00p 315.00p 19050
11/01/2017 335.00p 335.00p 330.00p 330.00p 38637
10/01/2017 344.75p 345.00p 330.00p 335.50p 18069
09/01/2017 330.00p 339.75p 330.00p 333.00p 50635
06/01/2017 340.00p 345.20p 335.00p 340.00p 14874
05/01/2017 350.00p 350.00p 340.20p 343.00p 22072
04/01/2017 355.00p 360.00p 350.00p 350.25p 13372
03/01/2017 351.88p 355.00p 350.10p 355.00p 2537
30/12/2016 354.00p 357.12p 354.00p 357.12p 3828
29/12/2016 350.00p 357.50p 350.00p 350.00p 6556
28/12/2016 365.00p 365.00p 351.35p 357.00p 3019
23/12/2016 357.59p 367.83p 354.50p 354.50p 8737
22/12/2016 350.00p 360.00p 350.00p 360.00p 4139
21/12/2016 361.00p 362.50p 350.00p 350.00p 9513
20/12/2016 380.00p 380.00p 365.00p 365.00p 36084
19/12/2016 375.00p 381.38p 370.00p 380.00p 17512
16/12/2016 377.00p 377.59p 370.00p 373.00p 10932
15/12/2016 385.00p 388.00p 373.62p 377.50p 8071
14/12/2016 380.00p 380.00p 374.80p 380.00p 65121
13/12/2016 380.00p 380.00p 372.25p 372.25p 9187
12/12/2016 379.40p 379.40p 375.00p 375.00p 540
09/12/2016 380.00p 380.00p 371.75p 375.00p 1769
08/12/2016 379.00p 379.00p 369.34p 379.00p 3126
07/12/2016 374.00p 381.50p 370.00p 379.00p 8390
06/12/2016 370.00p 375.66p 369.48p 370.25p 27758
05/12/2016 370.00p 370.00p 364.75p 364.75p 1939
02/12/2016 370.00p 370.00p 363.00p 369.00p 5192
01/12/2016 362.50p 362.50p 360.00p 360.00p 16428
30/11/2016 370.00p 375.00p 365.00p 367.62p 17388
29/11/2016 370.00p 370.00p 360.00p 361.25p 6156
28/11/2016 370.00p 370.00p 366.50p 370.00p 2813
25/11/2016 370.00p 370.00p 360.00p 365.00p 2575
24/11/2016 360.00p 367.50p 360.00p 365.00p 7344
23/11/2016 360.00p 365.00p 344.80p 360.00p 23320
22/11/2016 370.00p 370.00p 357.50p 360.00p 31742
21/11/2016 370.00p 370.00p 344.80p 370.00p 7907
18/11/2016 362.00p 369.52p 357.00p 357.50p 5512
17/11/2016 365.00p 365.00p 315.37p 362.50p 30643
16/11/2016 365.00p 365.00p 353.08p 355.00p 686
15/11/2016 365.00p 370.00p 365.00p 370.00p 79
14/11/2016 350.00p 360.00p 350.00p 350.00p 1547
11/11/2016 340.00p 352.50p 350.00p 352.50p 0
10/11/2016 340.00p 352.50p 340.00p 350.00p 981
09/11/2016 345.00p 355.00p 338.00p 355.00p 65519
08/11/2016 352.50p 359.55p 352.50p 352.50p 2763
07/11/2016 345.00p 360.00p 345.00p 360.00p 390
04/11/2016 355.00p 355.00p 348.00p 350.00p 3929
03/11/2016 355.00p 355.00p 349.00p 350.00p 7759
02/11/2016 350.00p 355.00p 348.50p 355.00p 6705
01/11/2016 355.00p 355.00p 347.75p 347.75p 3804
31/10/2016 355.00p 355.00p 345.00p 354.00p 20242
28/10/2016 369.75p 365.00p 360.00p 360.00p 0
27/10/2016 369.75p 370.00p 356.84p 365.00p 19596
26/10/2016 365.00p 375.00p 355.00p 363.75p 4841
25/10/2016 355.00p 380.00p 350.00p 372.50p 39314
24/10/2016 330.00p 350.00p 330.00p 350.00p 213541
21/10/2016 339.00p 342.00p 335.00p 339.00p 5619
20/10/2016 340.00p 340.00p 330.00p 339.00p 12147
19/10/2016 330.00p 342.00p 330.00p 330.00p 10699
18/10/2016 325.00p 342.00p 325.00p 330.00p 976
17/10/2016 342.75p 342.75p 325.00p 325.00p 10678
14/10/2016 323.00p 350.00p 323.00p 327.75p 58958
13/10/2016 313.00p 330.00p 307.75p 323.00p 15480
12/10/2016 308.00p 313.00p 304.00p 308.50p 14914
11/10/2016 310.00p 310.00p 304.00p 304.00p 17985
10/10/2016 315.00p 318.00p 305.00p 308.50p 14339
07/10/2016 315.00p 317.75p 308.00p 317.75p 5718
06/10/2016 309.75p 310.13p 305.00p 305.00p 3320
05/10/2016 313.75p 315.00p 304.50p 305.00p 8957
04/10/2016 310.00p 315.00p 309.00p 315.00p 13207
03/10/2016 305.00p 309.25p 300.50p 308.25p 5362
30/09/2016 304.00p 304.00p 296.00p 296.00p 2170
29/09/2016 305.25p 312.00p 297.50p 297.50p 30555
28/09/2016 317.00p 317.00p 309.00p 309.00p 4126
27/09/2016 315.00p 315.00p 313.00p 314.00p 5424
26/09/2016 315.00p 325.00p 315.00p 315.00p 33557
23/09/2016 315.00p 320.00p 307.63p 317.50p 12733
22/09/2016 309.75p 315.00p 309.50p 315.00p 4943
21/09/2016 304.00p 310.00p 304.00p 309.50p 2795
20/09/2016 309.25p 309.50p 309.25p 309.50p 442
19/09/2016 309.50p 309.50p 304.00p 309.50p 48399
16/09/2016 306.75p 306.75p 304.00p 306.75p 28065
15/09/2016 300.25p 304.00p 298.00p 298.00p 6834
14/09/2016 300.00p 305.00p 297.19p 300.00p 52131
13/09/2016 297.00p 303.00p 297.00p 300.00p 39328
12/09/2016 299.00p 299.00p 293.00p 297.00p 34828
09/09/2016 302.00p 304.00p 292.25p 292.25p 86761
08/09/2016 305.00p 305.00p 299.50p 299.50p 9417
07/09/2016 297.50p 305.00p 297.50p 299.50p 67226
06/09/2016 290.75p 294.00p 290.00p 292.00p 1316
05/09/2016 300.00p 300.00p 292.00p 292.00p 4410
02/09/2016 300.00p 305.00p 295.00p 295.00p 26114
01/09/2016 295.00p 304.00p 291.25p 292.50p 60979
31/08/2016 267.00p 290.00p 265.00p 290.00p 41458
30/08/2016 264.00p 270.25p 264.00p 270.25p 6556
26/08/2016 269.00p 269.00p 255.00p 255.00p 18899
25/08/2016 265.25p 271.89p 260.00p 265.00p 13628
24/08/2016 289.75p 289.75p 251.25p 267.50p 20190

*Close Price adjusted for both dividends and splits