Georgina Energy
(GEX)
Sector: Open End and Miscellaneous Investment Vehicles
Historic Prices - up to 10 years
|
03/04/2025
|
7.75p
|
8.00p
|
7.21p
|
7.65p
|
854,580
|
|
02/04/2025
|
8.00p
|
8.14p
|
7.50p
|
7.75p
|
355,191
|
|
01/04/2025
|
8.25p
|
8.50p
|
7.82p
|
8.00p
|
660,647
|
|
31/03/2025
|
7.63p
|
8.70p
|
7.50p
|
8.25p
|
1,309,961
|
|
28/03/2025
|
8.25p
|
8.50p
|
7.23p
|
7.63p
|
1,219,980
|
|
27/03/2025
|
8.25p
|
8.50p
|
8.00p
|
8.25p
|
584,625
|
|
26/03/2025
|
8.13p
|
9.50p
|
8.00p
|
8.25p
|
3,925,444
|
|
25/03/2025
|
6.63p
|
8.45p
|
6.25p
|
7.25p
|
3,221,450
|
|
24/03/2025
|
6.25p
|
6.85p
|
6.00p
|
6.63p
|
2,200,220
|
|
21/03/2025
|
6.00p
|
6.50p
|
5.76p
|
6.25p
|
1,606,555
|
|
20/03/2025
|
6.00p
|
6.35p
|
5.55p
|
6.00p
|
1,381,648
|
|
19/03/2025
|
5.88p
|
6.25p
|
5.56p
|
6.00p
|
1,209,691
|
|
18/03/2025
|
6.38p
|
6.50p
|
5.75p
|
5.88p
|
1,103,204
|
|
17/03/2025
|
5.88p
|
6.50p
|
5.58p
|
6.38p
|
1,979,141
|
|
14/03/2025
|
6.13p
|
6.50p
|
5.58p
|
5.88p
|
422,335
|
|
13/03/2025
|
6.75p
|
6.75p
|
5.55p
|
6.13p
|
1,999,523
|
|
12/03/2025
|
6.13p
|
7.00p
|
5.82p
|
6.75p
|
1,424,499
|
|
11/03/2025
|
6.13p
|
6.50p
|
5.75p
|
6.13p
|
949,479
|
|
10/03/2025
|
6.13p
|
6.50p
|
5.75p
|
6.13p
|
912,150
|
|
07/03/2025
|
5.75p
|
6.50p
|
5.50p
|
6.13p
|
549,559
|
|
06/03/2025
|
5.38p
|
6.00p
|
5.31p
|
5.75p
|
1,153,591
|
|
05/03/2025
|
5.13p
|
5.88p
|
5.03p
|
5.38p
|
2,759,139
|
|
04/03/2025
|
5.50p
|
5.75p
|
5.10p
|
5.13p
|
910,791
|
|
03/03/2025
|
6.25p
|
6.35p
|
5.08p
|
5.50p
|
2,325,657
|
|
28/02/2025
|
6.25p
|
7.00p
|
6.00p
|
6.25p
|
1,492,242
|
|
27/02/2025
|
6.13p
|
6.50p
|
5.90p
|
6.25p
|
1,027,060
|
|
26/02/2025
|
5.88p
|
6.50p
|
5.86p
|
6.13p
|
1,520,674
|
|
25/02/2025
|
6.25p
|
7.25p
|
5.54p
|
5.88p
|
3,746,937
|
|
24/02/2025
|
6.50p
|
6.75p
|
5.56p
|
5.88p
|
2,594,364
|
|
21/02/2025
|
6.38p
|
6.68p
|
6.04p
|
6.50p
|
154,805
|
|
20/02/2025
|
6.75p
|
7.00p
|
5.54p
|
6.38p
|
1,461,333
|
|
19/02/2025
|
6.25p
|
7.00p
|
6.00p
|
6.75p
|
2,215,408
|
|
18/02/2025
|
6.63p
|
6.73p
|
6.00p
|
6.25p
|
1,036,378
|
|
17/02/2025
|
6.13p
|
6.88p
|
5.95p
|
6.63p
|
1,497,346
|
|
14/02/2025
|
5.75p
|
6.44p
|
5.53p
|
6.13p
|
664,365
|
|
13/02/2025
|
6.00p
|
6.20p
|
5.00p
|
5.75p
|
2,456,279
|
|
12/02/2025
|
5.88p
|
6.34p
|
5.50p
|
6.00p
|
400,028
|
|
11/02/2025
|
6.00p
|
6.18p
|
5.50p
|
5.88p
|
369,521
|
|
10/02/2025
|
6.38p
|
7.00p
|
5.75p
|
6.00p
|
1,626,295
|
|
07/02/2025
|
5.13p
|
7.35p
|
5.00p
|
6.40p
|
4,989,134
|
|
06/02/2025
|
5.00p
|
5.25p
|
4.78p
|
5.00p
|
789,265
|
|
05/02/2025
|
4.88p
|
5.75p
|
4.76p
|
5.00p
|
1,243,218
|
|
04/02/2025
|
4.88p
|
5.17p
|
4.55p
|
4.88p
|
365,445
|
|
03/02/2025
|
4.25p
|
5.24p
|
4.00p
|
4.88p
|
3,358,601
|
|
31/01/2025
|
4.75p
|
4.84p
|
4.03p
|
4.25p
|
1,268,439
|
|
30/01/2025
|
4.25p
|
5.00p
|
3.92p
|
4.75p
|
2,884,086
|
|
29/01/2025
|
4.63p
|
4.75p
|
4.05p
|
4.25p
|
1,373,870
|
|
28/01/2025
|
4.63p
|
4.74p
|
4.50p
|
4.63p
|
1,043,434
|
|
27/01/2025
|
5.25p
|
5.50p
|
4.17p
|
4.75p
|
6,779,432
|
|
24/01/2025
|
5.63p
|
5.67p
|
5.00p
|
5.20p
|
1,021,879
|
|
23/01/2025
|
5.50p
|
5.89p
|
4.80p
|
5.63p
|
1,248,964
|
|
22/01/2025
|
4.75p
|
6.45p
|
4.60p
|
5.40p
|
2,376,472
|
|
21/01/2025
|
4.75p
|
5.28p
|
4.50p
|
5.10p
|
768,434
|
|
20/01/2025
|
5.25p
|
5.50p
|
4.55p
|
4.75p
|
1,271,022
|
|
17/01/2025
|
5.50p
|
5.80p
|
4.50p
|
5.25p
|
3,319,166
|
|
16/01/2025
|
5.75p
|
6.35p
|
5.34p
|
5.75p
|
1,734,212
|
|
15/01/2025
|
5.25p
|
6.00p
|
5.10p
|
5.75p
|
1,653,414
|
|
14/01/2025
|
6.13p
|
6.25p
|
5.00p
|
5.20p
|
2,836,279
|
|
13/01/2025
|
6.63p
|
7.00p
|
6.01p
|
6.50p
|
1,625,722
|
|
10/01/2025
|
7.75p
|
7.75p
|
6.15p
|
6.75p
|
5,717,475
|
|
09/01/2025
|
8.00p
|
8.89p
|
8.00p
|
8.50p
|
826,046
|
|
08/01/2025
|
8.25p
|
8.50p
|
7.60p
|
8.00p
|
675,878
|
|
07/01/2025
|
8.50p
|
9.00p
|
8.00p
|
8.25p
|
225,438
|
|
06/01/2025
|
8.75p
|
9.50p
|
8.00p
|
8.50p
|
1,086,802
|
|
03/01/2025
|
8.00p
|
9.35p
|
7.55p
|
8.75p
|
643,455
|
|
02/01/2025
|
8.00p
|
8.48p
|
7.55p
|
8.00p
|
170,917
|
|
01/01/2025
|
8.25p
|
8.50p
|
7.53p
|
8.00p
|
368,990
|
|
31/12/2024
|
8.25p
|
8.50p
|
7.53p
|
8.00p
|
368,990
|
|
30/12/2024
|
9.00p
|
9.45p
|
8.00p
|
8.25p
|
1,038,330
|
|
27/12/2024
|
8.25p
|
9.45p
|
8.20p
|
9.00p
|
663,381
|
|
26/12/2024
|
8.25p
|
8.45p
|
8.11p
|
8.25p
|
429,492
|
|
25/12/2024
|
8.25p
|
8.45p
|
8.11p
|
8.25p
|
429,492
|
|
24/12/2024
|
8.25p
|
8.45p
|
8.11p
|
8.25p
|
429,492
|
|
23/12/2024
|
7.13p
|
8.50p
|
7.13p
|
8.25p
|
2,094,952
|
|
20/12/2024
|
7.50p
|
8.00p
|
6.50p
|
7.50p
|
3,681,491
|
|
19/12/2024
|
8.25p
|
8.48p
|
8.00p
|
8.25p
|
146,376
|
|
18/12/2024
|
8.50p
|
8.64p
|
8.11p
|
8.25p
|
196,038
|
|
17/12/2024
|
8.50p
|
9.00p
|
8.33p
|
8.60p
|
131,229
|
|
16/12/2024
|
8.75p
|
8.90p
|
8.10p
|
8.50p
|
782,872
|
|
13/12/2024
|
8.75p
|
9.00p
|
8.50p
|
8.75p
|
1,495,214
|
|
12/12/2024
|
8.75p
|
8.80p
|
8.51p
|
8.75p
|
266,234
|
|
11/12/2024
|
8.75p
|
9.00p
|
8.50p
|
9.00p
|
2,071,056
|
|
10/12/2024
|
8.75p
|
9.00p
|
8.00p
|
9.00p
|
914,142
|
|
09/12/2024
|
8.75p
|
9.50p
|
8.50p
|
8.75p
|
898,327
|
|
06/12/2024
|
9.00p
|
9.50p
|
8.50p
|
8.60p
|
1,043,423
|
|
05/12/2024
|
8.50p
|
9.40p
|
8.11p
|
9.00p
|
1,082,563
|
|
04/12/2024
|
8.00p
|
8.89p
|
7.68p
|
8.50p
|
799,640
|
|
03/12/2024
|
8.25p
|
8.50p
|
7.81p
|
8.00p
|
559,231
|
|
02/12/2024
|
9.25p
|
9.45p
|
7.65p
|
8.50p
|
3,793,115
|