Dark

CGEO
GEORGIA CAPITAL PLC
stock LSE

Inactive

Jul 17, 2024

1110.00GBX+20.000%(+185.00)245,745

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-17	1,140.0000	1,140.0000	1,102.0000	1,110.0000	+20.000%	245,745	0.000%
2024-06-24	929.0000	935.0000	898.0000	925.0000	+3.933%	118,753	+20.000%
2024-06-21	910.0000	924.0000	890.0000	890.0000	-2.090%	155,287	+24.719%
2024-06-20	880.0000	909.0000	880.0000	909.0000	+3.531%	35,773	+22.112%
2024-06-19	864.0000	891.0000	864.0000	878.0000	+0.573%	59,433	+26.424%
2024-06-18	895.0000	910.0000	861.0000	873.0000	-1.910%	85,220	+27.148%
2024-06-17	865.0000	890.0000	858.0000	890.0000	+3.129%	44,417	+24.719%
2024-06-14	862.0000	870.0000	847.0000	863.0000	+0.466%	131,868	+28.621%
2024-06-13	848.0000	872.0000	840.0000	859.0000	+2.262%	248,080	+29.220%
2024-06-12	844.0000	845.0000	832.0000	840.0000	-0.474%	190,890	+32.143%
2024-06-11	838.0000	850.0000	830.0000	844.0000	+0.836%	293,502	+31.517%
2024-06-10	869.0000	869.0000	836.0000	837.0000	-3.793%	120,119	+32.616%
2024-06-07	882.0000	894.0000	870.0000	870.0000	-1.249%	80,268	+27.586%
2024-06-06	890.0000	892.0000	875.0000	881.0000	-0.564%	200,874	+25.993%
2024-06-05	890.0000	893.0000	884.0000	886.0000	-1.006%	407,661	+25.282%
2024-06-04	944.0000	944.0000	891.0000	895.0000	-4.989%	518,955	+24.022%
2024-06-03	975.0000	975.0000	942.0000	942.0000	-0.842%	235,857	+17.834%
2024-05-31	975.0000	975.0000	936.0000	950.0000	-0.315%	37,642	+16.842%
2024-05-30	948.0000	970.0000	939.0000	953.0000	+0.421%	60,627	+16.474%
2024-05-29	990.0000	990.0000	946.0000	949.0000	-3.459%	103,669	+16.965%
2024-05-28	1,002.0000	1,002.0000	975.0000	983.0000	-1.700%	142,734	+12.920%
2024-05-24	1,008.0000	1,008.0000	995.0000	1,000.0000	-0.596%	91,201	+11.000%
2024-05-23	994.0000	1,006.0000	994.0000	1,006.0000	+0.399%	118,181	+10.338%
2024-05-22	1,042.0000	1,042.0000	995.0000	1,002.0000	-1.765%	86,084	+10.778%
2024-05-21	1,006.0000	1,044.0000	1,006.0000	1,020.0000	+0.394%	69,946	+8.824%
2024-05-20	1,020.0000	1,034.0000	984.0000	1,016.0000	+0.197%	152,376	+9.252%
2024-05-17	996.0000	1,090.0000	981.0000	1,014.0000	+5.735%	303,515	+9.467%
2024-05-16	980.0000	980.0000	920.0000	959.0000	-2.640%	177,787	+15.746%
2024-05-15	1,070.0000	1,072.0000	978.0000	985.0000	-8.796%	306,919	+12.690%
2024-05-14	1,160.0000	1,160.0000	1,072.0000	1,080.0000	-6.250%	76,558	+2.778%
2024-05-13	1,162.0000	1,170.0000	1,140.0000	1,152.0000	-1.201%	32,362	-3.646%
2024-05-10	1,140.0000	1,168.0000	1,140.0000	1,166.0000	+0.691%	43,437	-4.803%
2024-05-09	1,140.0000	1,158.0000	1,120.0000	1,158.0000	+1.937%	108,739	-4.145%
2024-05-08	1,158.0000	1,158.0000	1,132.0000	1,136.0000	-1.217%	38,574	-2.289%
2024-05-07	1,180.0000	1,186.0000	1,138.0000	1,150.0000	-8.875%	98,458	-3.478%
2024-05-02	1,330.0000	1,330.0000	1,258.0000	1,262.0000	-5.680%	105,884	-12.044%
2024-05-01	1,362.0000	1,362.0000	1,312.0000	1,338.0000	+10,098.171%	49,157	-17.040%
2024-03-22	13.2800	13.3400	12.9200	13.1200	-1.205%	127,160	+8,360.366%
2024-03-21	13.0000	13.3000	12.9000	13.2800	+2.154%	120,916	+8,258.434%
2024-03-20	13.2000	13.2000	12.9800	13.0000	-0.612%	67,994	+8,438.462%
2024-03-19	13.4000	13.4000	13.0200	13.0800	-1.059%	83,427	+8,386.239%
2024-03-18	13.6200	13.6400	13.1400	13.2200	-3.785%	52,543	+8,296.369%
2024-03-15	13.3600	13.7400	13.2000	13.7400	+2.232%	501,597	+7,978.603%
2024-03-14	13.3000	13.6200	13.2800	13.4400	+1.053%	125,510	+8,158.929%
2024-03-13	13.0000	13.3000	12.9000	13.3000	+2.941%	757,760	+8,245.865%
2024-03-12	12.8000	13.2600	12.6800	12.9200	+2.377%	203,675	+8,491.331%
2024-03-11	12.5600	12.6800	12.5000	12.6200	+0.159%	81,525	+8,695.563%
2024-03-08	12.6000	12.6600	12.4200	12.6000	+0.159%	10,754	+8,709.524%
2024-03-07	12.3200	12.5800	12.1400	12.5800	+3.115%	68,400	+8,723.529%
2024-03-06	12.6000	12.6000	12.2000	12.2000	-2.244%	48,783	+8,998.361%
2024-03-05	12.8000	12.8000	12.3600	12.4800	-1.732%	23,715	+8,794.231%
2024-03-04	12.5400	12.8000	12.4200	12.7000	+2.254%	56,802	+8,640.157%
2024-03-01	12.1200	12.6200	12.1200	12.4200	+1.305%	82,657	+8,837.198%
2024-02-29	12.2800	12.3600	12.1400	12.2600	-0.163%	55,431	+8,953.834%
2024-02-28	12.0000	12.3000	12.0000	12.2800	+2.333%	36,666	+8,939.088%
2024-02-27	12.5400	12.5400	12.0000	12.0000	-4.000%	122,596	+9,150.000%
2024-02-26	12.4000	12.5400	12.3000	12.5000	+1.133%	52,345	+8,780.000%
2024-02-23	12.4000	12.5200	12.3000	12.3600	-0.162%	74,817	+8,880.583%
2024-02-22	12.0000	12.4000	11.9800	12.3800	+3.339%	93,742	+8,866.074%
2024-02-21	11.6200	12.0000	11.6200	11.9800	+2.921%	128,436	+9,165.442%
2024-02-20	11.5600	11.7000	11.5000	11.6400	+0.345%	126,599	+9,436.082%
2024-02-19	11.2400	11.6400	11.2400	11.6000	+3.020%	350,629	+9,468.966%
2024-02-16	11.3000	11.3000	11.2200	11.2600	-0.177%	50,778	+9,757.904%
2024-02-15	11.2400	11.2800	11.2400	11.2800	+0.535%	20,823	+9,740.426%
2024-02-14	11.2000	11.3000	11.1600	11.2200	+0.358%	23,698	+9,793.048%
2024-02-13	11.1400	11.2400	11.1200	11.1800	+0.359%	50,973	+9,828.444%
2024-02-12	11.1800	11.2200	11.1200	11.1400	0.000%	24,848	+9,864.093%
2024-02-09	11.4400	11.4400	11.1400	11.1400	-0.536%	26,191	+9,864.093%
2024-02-08	11.2400	11.2400	11.1400	11.2000	+0.358%	19,584	+9,810.714%
2024-02-07	11.1400	11.2400	11.1400	11.1600	+0.180%	30,962	+9,846.237%
2024-02-06	11.2200	11.2800	11.1400	11.1400	-0.536%	60,152	+9,864.093%
2024-02-05	11.3000	11.3200	11.2000	11.2000	-0.885%	346,470	+9,810.714%
2024-02-02	11.3200	11.5000	11.1800	11.3000	+0.355%	97,626	+9,723.009%
2024-02-01	11.1000	11.3600	11.1000	11.2600	+0.536%	225,561	+9,757.904%
2024-01-31	10.9000	11.2800	10.9000	11.2000	+3.131%	154,564	+9,810.714%
2024-01-30	10.8000	11.0000	10.7400	10.8600	+1.117%	44,904	+10,120.994%
2024-01-29	10.7400	10.8000	10.7000	10.7400	+0.187%	82,700	+10,235.196%
2024-01-26	10.7000	10.7800	10.7000	10.7200	-0.372%	41,581	+10,254.478%
2024-01-25	10.8000	10.8800	10.7000	10.7600	+1.128%	16,643	+10,215.985%
2024-01-24	10.5600	10.6800	10.5600	10.6400	+1.141%	173,579	+10,332.331%
2024-01-23	10.7000	10.7000	10.5000	10.5200	-0.942%	228,788	+10,451.331%
2024-01-22	10.7600	10.7600	10.6000	10.6200	-0.562%	79,907	+10,351.977%
2024-01-19	10.9000	10.9000	10.6800	10.6800	-1.657%	40,180	+10,293.258%
2024-01-18	10.6000	10.9000	10.6000	10.8600	+2.453%	30,964	+10,120.994%
2024-01-17	11.0000	11.0000	10.5600	10.6000	-3.636%	53,187	+10,371.698%
2024-01-16	10.9800	11.0400	10.8600	11.0000	+1.476%	149,884	+9,990.909%
2024-01-15	10.7000	10.8600	10.6000	10.8400	+2.264%	81,515	+10,139.852%
2024-01-12	10.5800	10.6200	10.5600	10.6000	0.000%	15,393	+10,371.698%
2024-01-11	10.5000	10.6400	10.5000	10.6000	+0.569%	57,866	+10,371.698%
2024-01-10	10.6200	10.6200	10.3600	10.5400	+0.958%	62,125	+10,431.309%
2024-01-09	10.5000	10.5000	10.4000	10.4400	+0.385%	16,939	+10,532.184%
2024-01-08	10.5000	10.5000	10.3400	10.4000	0.000%	24,030	+10,573.077%
2024-01-05	10.4800	10.4800	10.4000	10.4000	-0.574%	42,922	+10,573.077%
2024-01-04	10.4400	10.4800	10.3800	10.4600	+0.192%	55,303	+10,511.855%
2024-01-03	10.2400	10.4600	10.2200	10.4400	+1.953%	1,407,149	+10,532.184%
2024-01-02	10.1400	10.3400	10.1400	10.2400	+0.196%	618,609	+10,739.844%
2023-12-29	10.1400	10.3600	10.1000	10.2200	+0.196%	37,097	+10,761.057%
2023-12-28	10.1800	10.2000	10.1200	10.2000	+0.196%	111,598	+10,782.353%
2023-12-27	10.1400	10.3000	9.9500	10.1800	+0.197%	68,801	+10,803.733%
2023-12-22	10.1000	10.2000	10.1000	10.1600	+0.594%	30,311	+10,825.197%
2023-12-21	10.0200	10.1000	9.9400	10.1000	+0.598%	27,708	+10,890.099%
2023-12-20	10.2000	10.2000	9.9400	10.0400	+0.400%	38,817	+10,955.777%
2023-12-19	10.2000	10.2000	9.9900	10.0000	-0.200%	57,337	+11,000.000%
2023-12-18	10.1000	10.2000	9.9600	10.0200	-0.199%	18,003	+10,977.844%
2023-12-15	9.9500	10.0400	9.9100	10.0400	+0.501%	120,501	+10,955.777%
2023-12-14	9.8000	9.9900	9.7800	9.9900	+1.524%	51,256	+11,011.111%
2023-12-13	9.9400	9.9900	9.7500	9.8400	-0.203%	51,536	+11,180.488%
2023-12-12	10.2000	10.2000	9.8500	9.8600	-1.400%	36,284	+11,157.606%
2023-12-11	10.2000	10.2000	9.9800	10.0000	-0.200%	40,866	+11,000.000%
2023-12-08	10.2000	10.2000	10.0000	10.0200	0.000%	16,156	+10,977.844%
2023-12-07	10.4400	10.4400	10.0000	10.0200	+0.602%	39,069	+10,977.844%
2023-12-06	10.2000	10.2000	9.8500	9.9600	-2.353%	40,048	+11,044.578%
2023-12-05	10.5000	10.5000	10.2000	10.2000	+0.990%	3,038	+10,782.353%
2023-12-04	10.1000	10.2000	10.0400	10.1000	+0.598%	21,638	+10,890.099%
2023-12-01	10.1600	10.1600	10.0000	10.0400	+0.400%	18,619	+10,955.777%
2023-11-30	10.0000	10.0400	9.9800	10.0000	0.000%	18,829	+11,000.000%
2023-11-29	10.0800	10.2000	9.9900	10.0000	+0.200%	33,702	+11,000.000%
2023-11-28	10.0200	10.0400	9.9500	9.9800	0.000%	46,968	+11,022.244%
2023-11-27	10.0400	10.1000	9.9500	9.9800	+0.201%	31,748	+11,022.244%
2023-11-24	10.1000	10.1000	9.9600	9.9600	-0.400%	47,341	+11,044.578%
2023-11-23	10.0600	10.0600	9.9600	10.0000	+0.200%	48,142	+11,000.000%
2023-11-22	10.0400	10.1000	9.9700	9.9800	-0.399%	55,160	+11,022.244%
2023-11-21	10.1000	10.1400	10.0000	10.0200	-0.792%	22,557	+10,977.844%
2023-11-20	10.1400	10.1800	10.1000	10.1000	-0.198%	30,216	+10,890.099%
2023-11-17	10.1000	10.2000	10.0600	10.1200	+0.596%	41,368	+10,868.379%
2023-11-16	10.1000	10.1000	10.0000	10.0600	-0.396%	19,224	+10,933.797%
2023-11-15	10.1800	10.2000	10.0400	10.1000	-0.198%	46,863	+10,890.099%
2023-11-14	10.1400	10.2000	10.0200	10.1200	+0.397%	35,278	+10,868.379%
2023-11-13	10.1000	10.1400	9.9800	10.0800	0.000%	51,489	+10,911.905%
2023-11-10	10.2000	10.2000	10.0000	10.0800	+1.103%	71,119	+10,911.905%
2023-11-09	10.2000	10.2000	9.9700	9.9700	-1.870%	31,366	+11,033.400%
2023-11-08	9.8000	10.1600	9.8000	10.1600	+4.959%	49,025	+10,825.197%
2023-11-07	9.6100	9.8900	9.6000	9.6800	+1.468%	18,326	+11,366.942%
2023-11-06	9.4600	9.6100	9.4600	9.5400	+1.274%	39,274	+11,535.220%
2023-11-03	9.7100	9.7100	9.4200	9.4200	+1.073%	61,883	+11,683.439%
2023-11-02	9.3000	9.3200	9.2000	9.3200	+1.304%	41,840	+11,809.871%
2023-11-01	9.2200	9.2500	9.1800	9.2000	-0.217%	102,112	+11,965.217%
2023-10-31	9.0300	9.3000	9.0300	9.2200	+4.299%	35,237	+11,939.046%
2023-10-30	8.8000	8.9000	8.7100	8.8400	+0.227%	40,015	+12,456.561%
2023-10-27	8.8900	8.8900	8.7700	8.8200	-0.787%	52,719	+12,485.034%
2023-10-26	8.8800	9.1000	8.7400	8.8900	-0.448%	4,432	+12,385.939%
2023-10-25	9.1000	9.1000	8.8900	8.9300	-1.652%	8,902	+12,330.011%
2023-10-24	9.1800	9.1900	9.0800	9.0800	-2.366%	2,662	+12,124.670%
2023-10-23	9.1000	9.3000	9.0600	9.3000	+3.104%	25,954	+11,835.484%
2023-10-20	9.4100	9.4100	9.0000	9.0200	-3.529%	87,991	+12,205.987%
2023-10-19	9.4900	9.5000	9.3500	9.3500	-0.532%	1,296	+11,771.658%
2023-10-18	9.5500	9.5500	9.4000	9.4000	-1.776%	254,062	+11,708.511%
2023-10-17	9.5100	9.6900	9.5100	9.5700	+0.525%	17,672	+11,498.746%
2023-10-16	9.5000	9.5400	9.5000	9.5200	+0.211%	18,203	+11,559.664%
2023-10-13	9.5700	9.5700	9.5000	9.5000	-0.731%	5,576	+11,584.211%
2023-10-12	9.4800	9.6700	9.4800	9.5700	+1.163%	18,066	+11,498.746%
2023-10-11	9.4000	9.5800	9.3800	9.4600	+0.425%	24,450	+11,633.615%
2023-10-10	9.2800	9.5000	9.2800	9.4200	-0.212%	30,025	+11,683.439%
2023-10-09	9.5000	9.5000	9.4400	9.4400	-0.632%	31,348	+11,658.475%
2023-10-06	9.2600	9.5700	9.2400	9.5000	+1.931%	23,298	+11,584.211%
2023-10-05	9.4000	9.5200	9.3200	9.3200	-1.062%	28,160	+11,809.871%
2023-10-04	9.5500	9.5500	9.4000	9.4200	-1.258%	4,079	+11,683.439%
2023-10-03	9.5100	9.7700	9.5000	9.5400	-0.728%	30,108	+11,535.220%
2023-10-02	9.8400	9.9100	9.5200	9.6100	-2.337%	56,916	+11,450.468%
2023-09-29	9.9200	10.0000	9.8100	9.8400	-0.806%	32,402	+11,180.488%
2023-09-28	10.0800	10.1000	9.9200	9.9200	-0.998%	8,226	+11,089.516%
2023-09-27	10.0400	10.1400	10.0000	10.0200	-1.765%	688,395	+10,977.844%
2023-09-26	10.5200	10.5200	10.1600	10.2000	-2.857%	38,424	+10,782.353%
2023-09-25	10.3000	10.5200	10.3000	10.5000	+2.941%	24,073	+10,471.429%
2023-09-22	10.1000	10.3200	10.0400	10.2000	+0.791%	61,137	+10,782.353%
2023-09-21	10.1600	10.1800	9.9100	10.1200	-0.589%	97,209	+10,868.379%
2023-09-20	10.2800	10.3600	9.9000	10.1800	-2.490%	205,253	+10,803.733%
2023-09-19	10.3400	10.4400	10.3000	10.4400	+0.967%	53,942	+10,532.184%
2023-09-18	10.2600	10.3400	10.2600	10.3400	0.000%	33,411	+10,635.010%
2023-09-15	10.1600	10.3400	10.0600	10.3400	+1.772%	140,726	+10,635.010%
2023-09-14	10.1800	10.1800	10.1200	10.1600	0.000%	256,755	+10,825.197%
2023-09-13	9.9600	10.1600	9.9600	10.1600	+1.600%	21,326	+10,825.197%
2023-09-12	10.1200	10.1200	9.9900	10.0000	-0.794%	8,615	+11,000.000%
2023-09-11	9.9000	10.1000	9.9000	10.0800	+1.818%	17,087	+10,911.905%
2023-09-08	9.9200	10.0600	9.8300	9.9000	-0.202%	62,091	+11,112.121%
2023-09-07	9.8300	9.9200	9.7800	9.9200	+1.224%	65,094	+11,089.516%
2023-09-06	9.7000	9.8400	9.5500	9.8000	+0.823%	25,895	+11,226.531%
2023-09-05	9.7000	9.7600	9.7000	9.7200	-0.308%	5,401	+11,319.753%
2023-09-04	9.7700	9.7700	9.7000	9.7500	-0.205%	6,474	+11,284.615%
2023-09-01	9.7100	9.8500	9.6200	9.7700	+0.514%	43,841	+11,261.310%
2023-08-31	9.5000	9.7200	9.5000	9.7200	+1.887%	50,927	+11,319.753%
2023-08-30	9.5400	9.5800	9.5400	9.5400	+0.105%	5,805	+11,535.220%
2023-08-29	9.5400	9.6400	9.4800	9.5300	+1.168%	9,658	+11,547.429%
2023-08-25	9.4100	9.4700	9.4100	9.4200	-0.633%	4,961	+11,683.439%
2023-08-23	9.5400	9.5400	9.4500	9.4800	-0.629%	21,967	+11,608.861%
2023-08-22	9.6000	9.6000	9.4000	9.5400	-0.313%	60,431	+11,535.220%
2023-08-21	9.5700	9.6100	9.5400	9.5700	+0.737%	26,649	+11,498.746%
2023-08-18	9.5000	9.7000	9.4800	9.5000	0.000%	62,104	+11,584.211%
2023-08-17	9.2400	9.5000	9.2400	9.5000	+3.261%	144,288	+11,584.211%
2023-08-15	9.1800	9.2500	9.1500	9.2000	+0.109%	51,605	+11,965.217%
2023-08-14	9.2400	9.2400	9.1800	9.1900	-0.109%	7,324	+11,978.346%
2023-08-11	9.1800	9.2000	9.1800	9.2000	0.000%	8,554	+11,965.217%
2023-08-10	9.2000	9.2500	9.1600	9.2000	-0.541%	7,901	+11,965.217%
2023-08-09	9.2500	9.2800	9.2000	9.2500	+0.434%	50,032	+11,900.000%
2023-08-08	9.1600	9.2500	9.1600	9.2100	0.000%	45,660	+11,952.117%
2023-08-07	9.1500	9.2100	9.1500	9.2100	+0.327%	5,874	+11,952.117%
2023-08-04	9.2300	9.2600	9.1800	9.1800	+0.548%	3,916	+11,991.503%
2023-08-03	9.2100	9.2300	9.1300	9.1300	-0.761%	9,848	+12,057.722%
2023-08-02	9.3000	9.3000	9.1000	9.2000	-0.648%	21,092	+11,965.217%
2023-08-01	9.3000	9.3400	9.2500	9.2600	+0.108%	55,905	+11,887.041%
2023-07-28	9.2300	9.2700	9.1900	9.2500	+0.983%	30,219	+11,900.000%
2023-07-27	9.1900	9.2000	9.1600	9.1600	-0.326%	18,513	+12,017.904%
2023-07-26	9.2200	9.2500	9.1200	9.1900	+0.547%	62,794	+11,978.346%
2023-07-25	9.0500	9.1400	9.0200	9.1400	+0.994%	26,636	+12,044.420%
2023-07-24	8.9900	9.0500	8.9500	9.0500	+0.780%	28,081	+12,165.193%
2023-07-21	8.8300	8.9800	8.8100	8.9800	+3.100%	34,325	+12,260.802%
2023-07-20	8.6100	8.7100	8.6100	8.7100	+1.871%	17,159	+12,643.972%
2023-07-19	8.5600	8.5700	8.5300	8.5500	-0.117%	17,515	+12,882.456%
2023-07-18	8.6300	8.6300	8.5000	8.5600	-0.581%	15,558	+12,867.290%
2023-07-17	8.5600	8.6100	8.5000	8.6100	+0.233%	15,073	+12,791.986%
2023-07-14	8.6200	8.6600	8.5000	8.5900	-0.348%	35,883	+12,822.002%
2023-07-13	8.5500	8.6200	8.5500	8.6200	+0.466%	11,482	+12,777.030%
2023-07-12	8.5500	8.6000	8.5500	8.5800	-1.152%	5,273	+12,837.063%
2023-07-11	8.4200	8.7000	8.4200	8.6800	+2.966%	16,193	+12,688.018%
2023-07-10	8.4000	8.4700	8.4000	8.4300	+0.357%	14,794	+13,067.260%
2023-07-07	8.4200	8.4700	8.4000	8.4000	-0.474%	18,926	+13,114.286%
2023-07-06	8.5000	8.5000	8.4000	8.4400	-0.706%	10,055	+13,051.659%
2023-07-05	8.4500	8.5000	8.4000	8.5000	+0.592%	24,005	+12,958.824%
2023-07-04	8.4300	8.4500	8.4000	8.4500	+0.476%	4,111	+13,036.095%
2023-07-03	8.3600	8.4200	8.3200	8.4100	+1.203%	9,677	+13,098.573%
2023-06-30	8.4200	8.4200	8.2500	8.3100	-0.717%	72,801	+13,257.401%
2023-06-29	8.4000	8.4500	8.3500	8.3700	-0.119%	5,795	+13,161.649%
2023-06-28	8.4000	8.4000	8.2000	8.3800	+0.964%	19,250	+13,145.823%
2023-06-27	8.3300	8.3500	8.2400	8.3000	0.000%	119,870	+13,273.494%
2023-06-26	8.3700	8.3700	8.2800	8.3000	-1.775%	15,279	+13,273.494%
2023-06-23	8.4200	8.4600	8.3900	8.4500	+1.319%	105,723	+13,036.095%
2023-06-22	8.2800	8.3600	8.2100	8.3400	+1.091%	30,226	+13,209.353%
2023-06-21	8.3400	8.3500	8.2400	8.2500	-0.960%	12,806	+13,354.545%
2023-06-20	8.4000	8.4000	8.2800	8.3300	-0.833%	47,382	+13,225.330%
2023-06-19	8.4000	8.4900	8.2600	8.4000	-2.326%	82,911	+13,114.286%
2023-06-16	8.3000	8.6000	8.3000	8.6000	+5.521%	52,097	+12,806.977%
2023-06-15	8.1500	8.1500	8.1500	8.1500	-0.123%	7,877	+13,519.632%
2023-06-14	8.1600	8.1600	8.1600	8.1600	-1.211%	7,832	+13,502.941%
2023-06-13	8.4900	8.4900	8.2000	8.2600	+0.609%	6,425	+13,338.257%
2023-06-12	8.4900	8.4900	8.2100	8.2100	-1.559%	8,677	+13,420.097%
2023-06-09	8.3400	8.3400	8.3400	8.3400	+1.091%	4,377	+13,209.353%
2023-06-08	8.3200	8.3200	8.2500	8.2500	0.000%	5,068	+13,354.545%
2023-06-07	8.2500	8.2500	8.2500	8.2500	-0.121%	4,306	+13,354.545%
2023-06-06	8.3500	8.4400	8.1700	8.2600	+2.736%	30,271	+13,338.257%
2023-06-05	8.1000	8.2000	7.9900	8.0400	-1.350%	34,087	+13,705.970%
2023-06-02	8.1500	8.1500	8.1500	8.1500	+0.617%	2,072	+13,519.632%
2023-06-01	8.1500	8.1500	7.9200	8.1000	-1.220%	136,181	+13,603.704%
2023-05-31	8.2400	8.2500	8.2000	8.2000	-0.606%	34,727	+13,436.585%
2023-05-30	8.3600	8.3600	8.2500	8.2500	-1.786%	8,591	+13,354.545%
2023-05-26	8.4000	8.4000	8.4000	8.4000	+1.205%	203,937	+13,114.286%
2023-05-25	8.4400	8.4400	8.2100	8.3000	-1.542%	15,921	+13,273.494%
2023-05-24	8.4100	8.4300	8.4000	8.4300	+0.357%	9,660	+13,067.260%
2023-05-23	8.5000	8.5000	8.3900	8.4000	-0.826%	25,720	+13,114.286%
2023-05-22	8.5000	8.5000	8.4700	8.4700	-0.236%	6,376	+13,005.077%
2023-05-19	8.3600	8.5300	8.3600	8.4900	+0.951%	65,296	+12,974.205%
2023-05-18	8.4500	8.4500	8.4100	8.4100	+0.119%	22,170	+13,098.573%
2023-05-17	8.2600	8.4000	8.2600	8.4000	+2.439%	66,523	+13,114.286%
2023-05-16	8.1900	8.2000	8.1400	8.2000	+0.737%	23,166	+13,436.585%
2023-05-15	8.1900	8.1900	8.1000	8.1400	-2.046%	156,275	+13,536.364%
2023-05-12	8.1800	8.3300	8.1800	8.3100	+1.341%	13,325	+13,257.401%
2023-05-11	8.1400	8.2000	8.1400	8.2000	+0.244%	60,076	+13,436.585%
2023-05-10	8.0100	8.2500	8.0000	8.1800	+2.250%	116,239	+13,469.682%
2023-05-09	8.0100	8.0700	7.9500	8.0000	+0.503%	19,200	+13,775.000%
2023-05-05	8.0000	8.0000	7.9600	7.9600	-0.375%	32,855	+13,844.724%
2023-05-04	8.0000	8.0000	7.9700	7.9900	-0.125%	13,556	+13,792.365%
2023-05-03	7.9900	8.0000	7.9100	8.0000	-1.235%	19,875	+13,775.000%
2023-05-02	8.1000	8.1200	8.0500	8.1000	+0.621%	150,405	+13,603.704%
2023-04-28	8.0100	8.0900	8.0000	8.0500	+0.877%	147,508	+13,688.820%
2023-04-27	7.9200	8.0000	7.9100	7.9800	+0.125%	46,173	+13,809.774%
2023-04-26	7.9000	8.0000	7.9000	7.9700	+0.504%	93,515	+13,827.227%
2023-04-25	7.9000	7.9300	7.8900	7.9300	+0.380%	1,737,672	+13,897.478%
2023-04-24	7.8400	7.9000	7.8400	7.9000	+0.637%	42,772	+13,950.633%
2023-04-21	7.8500	7.9000	7.8500	7.8500	-0.633%	45,614	+14,040.127%
2023-04-20	7.8500	7.9000	7.8500	7.9000	-0.378%	41,378	+13,950.633%
2023-04-19	7.8000	8.0100	7.8000	7.9300	+1.407%	357,679	+13,897.478%
2023-04-18	7.8200	7.8800	7.8100	7.8200	-0.255%	331,636	+14,094.373%
2023-04-17	7.7700	7.8800	7.7700	7.8400	+0.901%	77,745	+14,058.163%
2023-04-14	7.4000	7.9400	7.4000	7.7700	+5.000%	398,949	+14,185.714%
2023-04-13	7.3000	7.4700	7.3000	7.4000	0.000%	2,089,741	+14,900.000%
2023-04-12	7.7000	7.7000	7.2500	7.4000	-3.896%	144,625	+14,900.000%
2023-04-11	7.6700	7.7000	7.6000	7.7000	+0.391%	34,914	+14,315.584%
2023-04-06	7.7400	7.7900	7.6500	7.6700	-0.648%	47,804	+14,371.969%
2023-04-05	7.7900	7.7900	7.7200	7.7200	-1.906%	76,973	+14,278.238%
2023-04-04	7.7800	7.9700	7.7800	7.8700	-0.380%	59,348	+14,004.193%
2023-04-03	7.8400	7.9000	7.8000	7.9000	+0.637%	25,826	+13,950.633%
2023-03-31	7.7800	7.8500	7.7800	7.8500	+1.290%	33,339	+14,040.127%
2023-03-30	7.7000	7.7900	7.6700	7.7500	+0.259%	52,690	+14,222.581%
2023-03-29	7.7000	7.7300	7.7000	7.7300	+1.711%	10,836	+14,259.638%
2023-03-28	7.6000	7.6200	7.4500	7.6000	-0.393%	40,662	+14,505.263%
2023-03-27	7.6300	7.6300	7.6300	7.6300	-0.909%	58,459	+14,447.837%
2023-03-24	7.6000	7.7000	7.6000	7.7000	+0.522%	21,295	+14,315.584%
2023-03-23	7.5900	7.6900	7.5900	7.6600	+0.789%	9,529	+14,390.862%
2023-03-22	7.5100	7.6500	7.5000	7.6000	+1.198%	50,667	+14,505.263%
2023-03-21	7.4700	7.5300	7.4500	7.5100	+1.350%	144,227	+14,680.293%
2023-03-20	7.3300	7.4200	7.3000	7.4100	-0.670%	50,353	+14,879.757%
2023-03-17	7.4300	7.4600	7.2500	7.4600	+0.675%	399,205	+14,779.357%
2023-03-16	7.4800	7.4800	7.4100	7.4100	-1.332%	15,940	+14,879.757%
2023-03-15	7.5200	7.7400	7.4600	7.5100	+1.900%	42,928	+14,680.293%
2023-03-14	7.6000	7.6000	7.3000	7.3700	-3.534%	168,434	+14,961.058%
2023-03-13	8.0200	8.0200	7.6000	7.6400	-3.778%	64,662	+14,428.796%
2023-03-10	8.1000	8.1100	7.9400	7.9400	-2.696%	78,906	+13,879.849%
2023-03-09	8.2000	8.2000	8.1200	8.1600	-0.609%	31,313	+13,502.941%
2023-03-08	8.2800	8.3000	8.2100	8.2100	-0.364%	182,400	+13,420.097%
2023-03-07	8.3900	8.4400	8.2400	8.2400	-1.905%	64,565	+13,370.874%
2023-03-06	8.5000	8.5000	8.2700	8.4000	0.000%	23,738	+13,114.286%
2023-03-03	8.3600	8.4200	8.2600	8.4000	+0.478%	18,696	+13,114.286%
2023-03-02	8.2600	8.3900	8.2600	8.3600	+1.088%	23,989	+13,177.512%
2023-03-01	8.1700	8.2700	8.1700	8.2700	+1.224%	110,240	+13,322.007%
2023-02-28	8.1500	8.2000	8.1500	8.1700	-0.244%	29,851	+13,486.291%
2023-02-27	8.1200	8.2300	8.1200	8.1900	+0.491%	771,681	+13,453.114%
2023-02-24	8.3100	8.3500	8.1400	8.1500	-1.570%	79,423	+13,519.632%
2023-02-23	8.2500	8.2900	8.2400	8.2800	0.000%	14,919	+13,305.797%
2023-02-22	8.1700	8.2800	8.1700	8.2800	+0.976%	93,666	+13,305.797%
2023-02-21	8.1500	8.2000	8.1000	8.2000	+0.737%	86,890	+13,436.585%
2023-02-20	8.0200	8.2200	8.0200	8.1400	+0.867%	116,219	+13,536.364%
2023-02-17	8.1000	8.1000	7.9600	8.0700	+1.765%	57,182	+13,654.647%
2023-02-16	7.6700	8.1600	7.6700	7.9300	+4.480%	146,354	+13,897.478%
2023-02-15	7.5800	7.5900	7.5700	7.5900	+0.530%	9,591	+14,524.506%
2023-02-14	7.6500	7.6500	7.5500	7.5500	-0.658%	15,380	+14,601.987%
2023-02-13	7.6300	7.6400	7.6000	7.6000	0.000%	13,039	+14,505.263%
2023-02-10	7.6000	7.6400	7.6000	7.6000	-0.393%	7,159	+14,505.263%
2023-02-09	7.6400	7.6600	7.6000	7.6300	+0.527%	14,464	+14,447.837%
2023-02-08	7.5000	7.5900	7.5000	7.5900	+1.200%	19,977	+14,524.506%
2023-02-07	7.6100	7.6100	7.5000	7.5000	-0.794%	40,286	+14,700.000%
2023-02-06	7.6000	7.6400	7.5600	7.5600	-0.132%	25,081	+14,582.540%
2023-02-03	7.5500	7.6000	7.5500	7.5700	+0.265%	57,941	+14,563.144%
2023-02-02	7.5600	7.6200	7.5500	7.5500	0.000%	25,487	+14,601.987%
2023-02-01	7.6000	7.6000	7.5500	7.5500	-1.307%	8,491	+14,601.987%
2023-01-31	7.4200	7.6500	7.4200	7.6500	+3.940%	7,324	+14,409.804%
2023-01-30	7.5500	7.5900	7.3500	7.3600	-2.517%	128,668	+14,981.522%
2023-01-27	7.5600	7.5600	7.5100	7.5500	+0.667%	5,416	+14,601.987%
2023-01-26	7.5900	7.5900	7.5000	7.5000	+0.536%	9,002	+14,700.000%
2023-01-25	7.5200	7.5200	7.3800	7.4600	-0.533%	6,036	+14,779.357%
2023-01-24	7.5000	7.5600	7.5000	7.5000	+0.267%	45,022	+14,700.000%
2023-01-23	7.5000	7.5900	7.4800	7.4800	-0.267%	56,325	+14,739.572%
2023-01-20	7.5000	7.5400	7.5000	7.5000	-0.266%	19,784	+14,700.000%
2023-01-19	7.4600	7.5500	7.4600	7.5200	-0.792%	4,093	+14,660.638%
2023-01-18	7.4600	7.5800	7.4600	7.5800	+2.294%	15,792	+14,543.799%
2023-01-17	7.3600	7.4600	7.3500	7.4100	-0.135%	35,808	+14,879.757%
2023-01-16	7.3700	7.4200	7.3500	7.4200	+0.952%	8,976	+14,859.569%
2023-01-13	7.3500	7.4000	7.3500	7.3500	0.000%	33,692	+15,002.041%
2023-01-12	7.3100	7.4000	7.2900	7.3500	+0.136%	64,257	+15,002.041%
2023-01-11	7.2100	7.3400	7.2000	7.3400	+1.381%	43,161	+15,022.616%
2023-01-10	7.1500	7.2800	7.1500	7.2400	+0.836%	10,701	+15,231.492%
2023-01-09	7.1700	7.2000	7.0900	7.1800	-0.278%	43,821	+15,359.610%
2023-01-06	7.2200	7.2200	7.0700	7.2000	-1.370%	22,599	+15,316.667%
2023-01-05	7.2000	7.3000	7.2000	7.3000	+0.690%	7,743	+15,105.479%
2023-01-04	7.2800	7.2800	7.2000	7.2500	-0.138%	17,156	+15,210.345%
2023-01-03	7.2600	7.3500	7.2500	7.2600	-0.548%	42,260	+15,189.256%
2022-12-30	7.3400	7.3400	7.2800	7.3000	-0.273%	22,975	+15,105.479%
2022-12-29	7.3000	7.3300	7.2900	7.3200	-1.081%	549,239	+15,063.934%
2022-12-28	7.3800	7.4000	7.3300	7.4000	-1.333%	42,295	+14,900.000%
2022-12-23	7.4800	7.5100	7.4800	7.5000	-0.266%	2,736	+14,700.000%
2022-12-22	7.4500	7.5400	7.4500	7.5200	+0.401%	25,010	+14,660.638%
2022-12-21	7.4100	7.5000	7.3500	7.4900	+1.353%	97,678	+14,719.760%
2022-12-20	7.4000	7.4100	7.3900	7.3900	-0.672%	1,104,803	+14,920.298%
2022-12-19	7.4000	7.4600	7.4000	7.4400	+0.541%	12,089	+14,819.355%
2022-12-16	7.5000	7.5000	7.4000	7.4000	-2.503%	29,456	+14,900.000%
2022-12-15	7.5900	7.5900	7.5900	7.5900	+1.200%	2,847	+14,524.506%
2022-12-13	7.5000	7.5000	7.4500	7.5000	-0.531%	1,841	+14,700.000%
2022-12-12	7.5000	7.5800	7.5000	7.5400	-0.528%	133,405	+14,621.485%
2022-12-09	7.5000	7.5800	7.5000	7.5800	+2.432%	4,543	+14,543.799%
2022-12-08	7.5100	7.5200	7.4000	7.4000	-1.465%	64,046	+14,900.000%
2022-12-07	7.5100	7.5300	7.5000	7.5100	0.000%	192,014	+14,680.293%
2022-12-06	7.5000	7.5200	7.5000	7.5100	0.000%	71,431	+14,680.293%
2022-12-05	7.5000	7.5900	7.4500	7.5100	-0.530%	38,191	+14,680.293%
2022-12-02	7.6000	7.6000	7.4700	7.5500	-0.132%	19,766	+14,601.987%
2022-12-01	7.5900	7.6400	7.5500	7.5600	+0.132%	9,729	+14,582.540%
2022-11-30	7.5700	7.5900	7.5000	7.5500	+0.667%	108,585	+14,601.987%
2022-11-29	7.5300	7.6100	7.5000	7.5000	+1.351%	70,425	+14,700.000%
2022-11-28	7.3000	7.5000	7.3000	7.4000	-0.538%	7,177	+14,900.000%
2022-11-25	7.4900	7.5200	7.4400	7.4400	-2.105%	12,793	+14,819.355%
2022-11-24	7.6000	7.6800	7.6000	7.6000	-0.131%	89,018	+14,505.263%
2022-11-23	7.4600	7.6100	7.4500	7.6100	+2.011%	93,456	+14,486.071%
2022-11-22	7.4200	7.4700	7.4200	7.4600	0.000%	4,076	+14,779.357%

.dark-mode .JZhc6Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JZhc6Z{ color: #333333; background-color: white; border: 2px solid #333333; }CGEOGEORGIA CAPITAL PLCstock LSE

CGEO
GEORGIA CAPITAL PLC
stock LSE