Market data

Select a section

Georgina Energy

(GEX)
Sector: Open End and Miscellaneous Investment Vehicles
5.25p
-0.25p -4.55
Last updated: 16:55:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
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

Market data

Select a section