Georgia Capital

(CGEO)
Sector: Investment Banking and Brokerage Services
1,170.00p
0.00p 0.00
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 1,184.00p 1,212.00p 1,170.00p 1,170.00p 164,518
11/11/2024 1,112.00p 1,170.00p 1,112.00p 1,170.00p 64,824
08/11/2024 1,128.00p 1,144.00p 1,110.00p 1,140.00p 48,848
07/11/2024 1,150.00p 1,162.00p 1,140.00p 1,140.00p 23,937
06/11/2024 1,096.00p 1,156.00p 1,078.00p 1,146.00p 145,053
05/11/2024 1,060.00p 1,096.00p 1,060.00p 1,080.00p 77,042
04/11/2024 1,040.00p 1,082.00p 1,040.00p 1,072.00p 93,360
01/11/2024 1,024.00p 1,048.00p 1,016.00p 1,048.00p 69,089
31/10/2024 1,012.00p 1,026.00p 1,000.00p 1,016.00p 399,285
30/10/2024 990.00p 1,016.00p 984.00p 990.00p 196,866
29/10/2024 972.00p 1,005.37p 972.00p 990.00p 308,485
28/10/2024 1,002.00p 1,028.00p 890.00p 987.00p 267,965
25/10/2024 1,028.00p 1,038.00p 1,022.00p 1,034.00p 121,951
24/10/2024 1,030.00p 1,044.00p 1,030.00p 1,030.00p 55,855
23/10/2024 1,060.00p 1,062.00p 1,016.00p 1,030.00p 166,757
22/10/2024 1,038.00p 1,066.92p 1,036.00p 1,062.00p 42,547
21/10/2024 1,060.00p 1,060.00p 1,034.00p 1,052.00p 95,385
18/10/2024 1,024.00p 1,050.00p 1,020.40p 1,050.00p 55,176
17/10/2024 1,024.00p 1,048.00p 1,015.00p 1,034.00p 66,886
16/10/2024 1,020.00p 1,040.00p 1,018.20p 1,026.00p 95,341
15/10/2024 1,004.00p 1,018.00p 1,000.00p 1,018.00p 11,588
14/10/2024 997.00p 1,004.00p 993.42p 1,000.00p 29,944
11/10/2024 965.00p 1,001.91p 961.99p 1,000.00p 25,542
10/10/2024 933.00p 970.00p 928.00p 965.00p 26,548
09/10/2024 970.00p 970.00p 932.00p 959.00p 102,280
08/10/2024 970.00p 970.00p 955.00p 959.00p 44,162
07/10/2024 987.00p 987.00p 946.00p 966.00p 51,525
04/10/2024 938.00p 973.00p 929.00p 967.00p 91,281
03/10/2024 926.00p 931.00p 912.00p 927.00p 168,495
02/10/2024 920.00p 926.00p 911.00p 925.00p 50,107
01/10/2024 940.00p 940.00p 902.00p 908.00p 82,176
30/09/2024 959.00p 959.00p 912.32p 930.00p 45,839
27/09/2024 938.00p 948.00p 921.43p 936.00p 70,524
26/09/2024 932.00p 939.00p 921.00p 926.00p 86,861
25/09/2024 940.00p 947.00p 926.00p 931.00p 69,984
24/09/2024 977.00p 977.00p 941.91p 947.00p 70,832
23/09/2024 970.00p 980.00p 965.00p 966.00p 48,027
20/09/2024 984.00p 989.00p 957.00p 967.00p 117,958
19/09/2024 972.00p 993.00p 972.00p 972.00p 44,873
18/09/2024 982.00p 990.00p 972.00p 972.00p 53,319
17/09/2024 1,012.00p 1,012.00p 985.00p 990.00p 66,362
16/09/2024 1,020.00p 1,020.00p 985.00p 987.00p 22,473
13/09/2024 986.00p 1,010.00p 980.00p 986.00p 48,455
12/09/2024 992.00p 998.00p 979.00p 963.00p 47,100
11/09/2024 998.00p 1,004.00p 961.00p 1,000.00p 271,454
10/09/2024 1,000.00p 1,020.00p 991.00p 1,000.00p 75,209
09/09/2024 990.00p 1,002.00p 973.32p 993.00p 56,522
06/09/2024 996.00p 1,004.00p 966.00p 967.00p 72,587
05/09/2024 988.00p 998.00p 982.00p 993.00p 84,634
04/09/2024 1,014.00p 1,014.00p 983.00p 989.00p 62,926
03/09/2024 1,028.00p 1,042.57p 998.00p 1,000.00p 42,171
02/09/2024 1,024.00p 1,028.00p 1,002.00p 1,028.00p 120,505
30/08/2024 1,020.00p 1,038.00p 1,020.00p 1,022.00p 14,486
29/08/2024 1,020.00p 1,026.40p 1,010.00p 1,024.00p 36,771
28/08/2024 1,034.00p 1,038.00p 1,011.00p 1,020.00p 56,008
27/08/2024 1,008.00p 1,038.00p 1,008.00p 1,020.00p 1,031,840
26/08/2024 1,036.00p 1,072.00p 1,026.00p 1,026.00p 62,912
23/08/2024 1,036.00p 1,072.00p 1,026.00p 1,026.00p 62,912
22/08/2024 1,036.00p 1,072.00p 1,026.00p 1,026.00p 62,912
21/08/2024 1,028.00p 1,078.00p 1,026.00p 1,060.00p 31,374
20/08/2024 1,020.00p 1,034.00p 1,016.00p 1,028.00p 57,736
19/08/2024 1,010.00p 1,028.00p 1,010.00p 1,028.00p 27,923
16/08/2024 999.00p 1,030.00p 998.00p 1,006.00p 57,782
15/08/2024 1,040.00p 1,040.00p 1,000.00p 1,010.00p 87,446
14/08/2024 999.00p 1,016.00p 950.00p 1,014.00p 78,043
13/08/2024 1,046.00p 1,046.00p 946.00p 952.00p 120,323
12/08/2024 1,002.00p 1,044.00p 996.00p 1,038.00p 52,313
09/08/2024 999.00p 1,022.00p 996.00p 1,000.00p 221,579
08/08/2024 1,000.00p 1,000.00p 985.00p 1,000.00p 365,391
07/08/2024 975.00p 1,000.00p 975.00p 992.00p 461,386
06/08/2024 993.00p 1,012.00p 965.00p 976.00p 340,468
05/08/2024 976.00p 1,006.00p 955.00p 980.00p 70,829
02/08/2024 1,022.00p 1,036.00p 992.00p 992.00p 39,652
01/08/2024 1,070.00p 1,088.00p 1,028.00p 1,028.00p 49,193
31/07/2024 1,070.00p 1,078.00p 1,066.00p 1,070.00p 28,596
30/07/2024 1,068.00p 1,076.00p 1,056.00p 1,064.00p 37,557
29/07/2024 1,072.00p 1,083.00p 1,054.00p 1,054.00p 83,488
26/07/2024 1,066.00p 1,084.00p 1,065.33p 1,066.00p 42,115
25/07/2024 1,044.00p 1,078.00p 1,041.23p 1,066.00p 40,774
24/07/2024 1,080.00p 1,080.00p 1,050.00p 1,050.00p 54,150
23/07/2024 1,086.00p 1,086.00p 1,072.00p 1,080.00p 37,316
22/07/2024 1,086.00p 1,100.00p 1,080.00p 1,086.00p 76,107
19/07/2024 1,098.00p 1,100.00p 1,080.00p 1,084.00p 55,703
18/07/2024 1,110.00p 1,120.00p 1,082.00p 1,082.00p 50,491
17/07/2024 1,140.00p 1,140.00p 1,101.19p 1,110.00p 245,745
16/07/2024 1,118.00p 1,128.00p 1,100.00p 1,116.00p 75,993
15/07/2024 1,078.00p 1,110.00p 1,054.00p 1,098.00p 41,625
12/07/2024 1,088.00p 1,090.00p 1,070.00p 1,090.00p 83,160
11/07/2024 1,052.00p 1,076.00p 1,052.00p 1,076.00p 13,996
10/07/2024 1,040.00p 1,062.00p 1,028.00p 1,050.00p 96,735
09/07/2024 1,074.00p 1,094.00p 1,037.02p 1,048.00p 501,227
08/07/2024 1,078.00p 1,082.00p 1,054.00p 1,068.00p 56,068
05/07/2024 1,046.00p 1,060.00p 1,046.00p 1,050.00p 48,266
04/07/2024 1,028.00p 1,048.00p 1,020.00p 1,044.00p 33,960
03/07/2024 996.00p 1,042.00p 996.00p 1,028.00p 71,608
02/07/2024 985.00p 989.00p 980.00p 986.00p 62,663
01/07/2024 990.00p 990.00p 976.00p 981.00p 145,126
28/06/2024 962.00p 988.00p 941.00p 980.00p 198,418
27/06/2024 945.00p 962.00p 945.00p 960.00p 67,599
26/06/2024 942.00p 953.00p 940.00p 950.00p 91,984
25/06/2024 940.00p 948.00p 922.00p 941.00p 80,906
24/06/2024 929.00p 935.00p 898.00p 925.00p 118,753
21/06/2024 910.00p 924.00p 890.00p 890.00p 155,287
20/06/2024 880.00p 909.00p 880.00p 909.00p 35,773
19/06/2024 864.00p 891.00p 864.00p 878.00p 59,434
18/06/2024 895.00p 910.00p 861.00p 873.00p 85,220
17/06/2024 865.00p 890.00p 855.11p 890.00p 44,417
14/06/2024 862.00p 870.00p 845.00p 863.00p 131,868
13/06/2024 848.00p 872.00p 840.00p 859.00p 248,080
12/06/2024 844.00p 845.00p 832.00p 840.00p 190,890
11/06/2024 838.00p 850.00p 830.00p 844.00p 293,502
10/06/2024 869.00p 869.00p 835.96p 837.00p 120,119
07/06/2024 882.00p 894.00p 870.00p 870.00p 80,268
06/06/2024 890.00p 892.00p 875.00p 881.00p 200,874
05/06/2024 890.00p 899.00p 883.87p 886.00p 407,661
04/06/2024 944.00p 944.00p 891.00p 895.00p 518,956
03/06/2024 975.00p 975.00p 942.00p 942.00p 235,859
31/05/2024 975.00p 975.00p 934.36p 950.00p 37,642
30/05/2024 948.00p 970.00p 932.16p 953.00p 60,627
29/05/2024 990.00p 990.00p 945.00p 949.00p 103,669
28/05/2024 1,002.00p 1,002.81p 975.00p 983.00p 142,734
27/05/2024 1,008.00p 1,008.00p 995.00p 1,000.00p 91,201
24/05/2024 1,008.00p 1,008.00p 995.00p 1,000.00p 91,201
23/05/2024 994.00p 1,006.00p 994.00p 1,006.00p 118,181
22/05/2024 1,042.00p 1,042.00p 995.00p 1,002.00p 86,084
21/05/2024 1,006.00p 1,044.00p 1,006.00p 1,020.00p 69,946
20/05/2024 1,020.00p 1,038.00p 984.00p 1,016.00p 152,378
17/05/2024 996.00p 1,099.90p 981.00p 1,014.00p 303,519
16/05/2024 980.00p 980.00p 917.06p 959.00p 177,787
15/05/2024 1,070.00p 1,084.70p 971.35p 985.00p 306,922
14/05/2024 1,160.00p 1,160.00p 1,072.00p 1,080.00p 76,560
13/05/2024 1,162.00p 1,170.00p 1,139.03p 1,152.00p 32,362