Georgia Capital
(CGEO)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
17/01/2025
|
1,144.00p
|
1,196.00p
|
1,144.00p
|
1,190.00p
|
82,675
|
|
16/01/2025
|
1,140.00p
|
1,154.00p
|
1,130.00p
|
1,140.00p
|
42,522
|
|
15/01/2025
|
1,160.00p
|
1,160.00p
|
1,106.00p
|
1,140.00p
|
165,080
|
|
14/01/2025
|
1,160.00p
|
1,160.00p
|
1,108.00p
|
1,118.00p
|
47,640
|
|
13/01/2025
|
1,118.00p
|
1,146.00p
|
1,102.00p
|
1,110.00p
|
99,117
|
|
10/01/2025
|
1,190.00p
|
1,190.00p
|
1,144.00p
|
1,146.00p
|
80,682
|
|
09/01/2025
|
1,190.00p
|
1,208.00p
|
1,176.00p
|
1,176.00p
|
41,039
|
|
08/01/2025
|
1,224.00p
|
1,236.00p
|
1,194.00p
|
1,196.00p
|
42,603
|
|
07/01/2025
|
1,230.00p
|
1,238.00p
|
1,202.00p
|
1,224.00p
|
36,475
|
|
06/01/2025
|
1,260.00p
|
1,260.00p
|
1,208.00p
|
1,236.00p
|
55,683
|
|
03/01/2025
|
1,210.00p
|
1,252.00p
|
1,182.00p
|
1,242.00p
|
71,580
|
|
02/01/2025
|
1,204.00p
|
1,217.92p
|
1,194.00p
|
1,206.00p
|
45,304
|
|
01/01/2025
|
1,174.00p
|
1,228.00p
|
1,174.00p
|
1,200.00p
|
94,946
|
|
31/12/2024
|
1,174.00p
|
1,228.00p
|
1,174.00p
|
1,200.00p
|
94,946
|
|
30/12/2024
|
1,180.00p
|
1,182.00p
|
1,156.00p
|
1,180.00p
|
47,097
|
|
27/12/2024
|
1,176.00p
|
1,182.00p
|
1,152.00p
|
1,172.00p
|
57,423
|
|
26/12/2024
|
1,148.00p
|
1,178.00p
|
1,140.00p
|
1,174.00p
|
45,339
|
|
25/12/2024
|
1,148.00p
|
1,178.00p
|
1,140.00p
|
1,174.00p
|
45,339
|
|
24/12/2024
|
1,148.00p
|
1,178.00p
|
1,140.00p
|
1,174.00p
|
45,339
|
|
23/12/2024
|
1,130.00p
|
1,140.00p
|
1,106.00p
|
1,114.00p
|
12,722
|
|
20/12/2024
|
1,142.00p
|
1,142.00p
|
1,124.00p
|
1,132.00p
|
32,430
|
|
19/12/2024
|
1,164.00p
|
1,170.00p
|
1,150.00p
|
1,150.00p
|
29,117
|
|
18/12/2024
|
1,168.00p
|
1,194.00p
|
1,162.00p
|
1,172.00p
|
89,211
|
|
17/12/2024
|
1,150.00p
|
1,184.00p
|
1,150.00p
|
1,168.00p
|
159,365
|
|
16/12/2024
|
1,168.00p
|
1,168.00p
|
1,145.00p
|
1,162.00p
|
121,586
|
|
13/12/2024
|
1,158.00p
|
1,180.00p
|
1,149.79p
|
1,156.00p
|
41,912
|
|
12/12/2024
|
1,120.00p
|
1,170.00p
|
1,120.00p
|
1,158.00p
|
321,540
|
|
11/12/2024
|
1,124.00p
|
1,130.00p
|
1,114.00p
|
1,118.00p
|
639,300
|
|
10/12/2024
|
1,128.00p
|
1,136.00p
|
1,124.00p
|
1,126.00p
|
13,493
|
|
09/12/2024
|
1,110.00p
|
1,136.00p
|
1,098.00p
|
1,130.00p
|
56,438
|
|
06/12/2024
|
1,116.00p
|
1,138.00p
|
1,105.41p
|
1,120.00p
|
78,799
|
|
05/12/2024
|
1,140.00p
|
1,144.00p
|
1,116.23p
|
1,126.00p
|
53,554
|
|
04/12/2024
|
1,166.00p
|
1,188.00p
|
1,136.00p
|
1,140.00p
|
55,123
|
|
03/12/2024
|
1,140.00p
|
1,176.00p
|
1,130.00p
|
1,166.00p
|
73,039
|
|
02/12/2024
|
1,182.00p
|
1,198.00p
|
1,126.00p
|
1,138.00p
|
121,351
|
|
29/11/2024
|
1,220.00p
|
1,220.00p
|
1,126.00p
|
1,182.00p
|
281,782
|
|
28/11/2024
|
1,214.00p
|
1,222.00p
|
1,204.00p
|
1,220.00p
|
22,779
|
|
27/11/2024
|
1,206.00p
|
1,218.00p
|
1,194.00p
|
1,198.00p
|
22,868
|
|
26/11/2024
|
1,222.00p
|
1,224.00p
|
1,194.00p
|
1,194.00p
|
23,898
|
|
25/11/2024
|
1,188.00p
|
1,224.02p
|
1,178.00p
|
1,214.00p
|
22,484
|
|
22/11/2024
|
1,154.00p
|
1,180.00p
|
1,150.00p
|
1,154.00p
|
26,259
|
|
21/11/2024
|
1,176.00p
|
1,176.00p
|
1,128.00p
|
1,154.00p
|
28,070
|
|
20/11/2024
|
1,136.00p
|
1,160.00p
|
1,136.00p
|
1,142.00p
|
12,587
|
|
19/11/2024
|
1,180.00p
|
1,180.00p
|
1,136.00p
|
1,152.00p
|
26,876
|
|
18/11/2024
|
1,168.00p
|
1,174.00p
|
1,140.00p
|
1,150.00p
|
93,271
|
|
15/11/2024
|
1,170.00p
|
1,176.00p
|
1,146.00p
|
1,166.00p
|
33,167
|
|
14/11/2024
|
1,166.00p
|
1,198.00p
|
1,166.00p
|
1,166.00p
|
74,389
|
|
13/11/2024
|
1,200.00p
|
1,200.00p
|
1,148.00p
|
1,170.00p
|
31,257
|
|
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
|