Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Georgia Capital PLC (CGEO) Historical Prices

GB:CGEO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264,445.004,465.004,350.004,360.004,360.00-4.18%37,1750.59
Oct 29, 20264,400.004,600.004,340.004,550.004,550.00+3.53%41,8060.66
Oct 28, 20264,300.004,510.004,210.004,395.004,395.00+4.39%71,0051.14
Oct 27, 20264,255.004,275.004,165.004,210.004,210.00-1.17%71,3531.16
Oct 26, 20264,150.004,260.004,140.004,260.004,260.00+2.77%39,8330.65
Oct 23, 20264,190.004,220.004,040.004,145.004,145.00-0.60%35,4060.58
Oct 22, 20264,335.004,340.004,125.004,170.004,170.00-2.80%41,3850.68
Oct 21, 20264,240.004,290.004,198.434,290.004,290.00+1.54%44,8400.74
Oct 20, 20264,235.004,235.004,115.004,225.004,225.00-0.71%39,2550.64
Oct 19, 20264,265.004,285.004,150.004,255.004,255.00+0.00%57,1140.94
Oct 16, 20264,250.004,385.004,250.004,255.004,255.00-0.82%30,0540.49
Oct 15, 20264,350.004,350.004,180.004,290.004,290.00-1.49%31,0190.51
Oct 14, 20264,375.004,485.004,355.004,355.004,355.00-1.58%55,8830.92
Oct 13, 20264,490.004,535.004,415.004,425.004,425.00-1.23%40,0520.66
Oct 12, 20264,365.004,480.004,355.004,480.004,480.00+2.75%67,7871.13
Oct 09, 20264,300.004,405.004,300.004,360.004,360.00+0.93%61,0451.02
Oct 08, 20264,385.004,385.004,240.744,320.004,320.00-1.37%37,0610.62
Oct 07, 20264,450.004,450.004,310.004,380.004,380.00-1.35%94,9521.62
Oct 06, 20264,430.004,510.004,425.004,440.004,440.00+0.23%30,0180.51
Oct 05, 20264,405.004,440.004,365.004,430.004,430.00+0.23%25,4890.43
Oct 02, 20264,495.004,570.004,385.004,420.004,420.00-2.43%36,9110.62
Oct 01, 20264,720.004,720.004,500.004,530.004,530.00-3.72%84,9611.45
Sep 30, 20264,705.004,710.004,540.004,705.004,705.00-0.32%44,8570.76
Sep 29, 20264,820.004,850.004,690.004,720.004,720.00-0.74%43,2040.73
Sep 28, 20264,690.004,800.004,585.004,755.004,755.00+1.39%49,6610.84
Sep 25, 20264,500.004,700.004,490.004,690.004,690.00+5.16%42,6000.72
Sep 24, 20264,600.004,600.004,420.004,460.004,460.00-1.00%28,6540.48
Sep 23, 20264,535.004,635.004,485.004,505.004,505.00-0.66%32,2940.54
Sep 22, 20264,640.004,670.004,495.004,535.004,535.00-2.89%43,2500.73
Sep 21, 20264,885.004,885.004,605.004,670.004,670.00-6.97%51,1070.86
Sep 18, 20264,720.005,100.004,590.005,020.005,020.00+6.24%1,016,35223.24
Sep 17, 20264,575.004,750.004,575.004,725.004,725.00+3.05%37,9530.86
Sep 16, 20264,530.004,620.004,520.004,585.004,585.00+1.55%35,2970.78
Sep 15, 20264,425.004,565.004,370.004,515.004,515.00+2.03%48,4751.06
Sep 14, 20264,490.004,495.004,410.004,425.004,425.00-1.99%20,7520.45
Sep 11, 20264,380.004,520.004,325.004,515.004,515.00+3.67%20,1040.43
Sep 10, 20264,420.004,485.004,340.694,355.004,355.00-1.80%23,8270.51
Sep 09, 20264,455.004,490.004,405.004,435.004,435.00-0.67%24,9680.53
Sep 08, 20264,495.004,495.004,395.004,465.004,465.00+0.90%20,9840.45
Sep 07, 20264,475.004,520.004,420.004,425.004,425.00+0.11%31,5110.67
Sep 04, 20264,425.004,460.004,395.004,420.004,420.00+0.57%28,3390.60
Sep 03, 20264,375.004,465.004,345.004,395.004,395.00+0.92%58,9391.26
Sep 02, 20264,270.004,425.004,230.004,355.004,355.00+1.28%225,2005.16
Sep 01, 20264,385.004,465.004,280.004,300.004,300.00-2.27%52,4891.21
Aug 31, 20264,400.004,525.004,400.004,400.004,400.00+0.00%00.00
Aug 28, 20264,500.004,525.004,400.004,400.004,400.00-1.46%88,4712.06
Aug 27, 20264,465.004,530.004,430.004,465.004,465.00+0.34%31,7280.73
Aug 26, 20264,440.004,500.004,425.004,450.004,450.00+0.79%32,5830.71
Aug 25, 20264,500.004,500.004,400.004,415.004,415.00-0.56%40,9220.89
Aug 24, 20264,380.004,460.004,330.004,440.004,440.00+1.37%31,7950.69