Georgina Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 11.250 | 12.350 | 10.666 | 11.300 | 11.300 | 2,036,451 |
| 2024-09-02 | 11.500 | 12.000 | 11.000 | 11.250 | 11.250 | 869,303 |
| 2024-08-30 | 12.000 | 12.500 | 11.000 | 11.500 | 11.500 | 1,676,589 |
| 2024-08-29 | 11.850 | 12.400 | 11.050 | 11.700 | 11.700 | 2,084,393 |
| 2024-08-28 | 10.600 | 12.000 | 10.000 | 11.200 | 11.200 | 2,176,484 |
| 2024-08-27 | 11.250 | 11.500 | 10.000 | 10.000 | 10.000 | 2,872,866 |
| 2024-08-23 | 11.750 | 11.876 | 10.750 | 11.200 | 11.200 | 1,955,795 |
| 2024-08-22 | 12.750 | 13.395 | 11.510 | 11.700 | 11.700 | 1,812,930 |
| 2024-08-21 | 11.250 | 13.325 | 11.001 | 12.500 | 12.500 | 4,996,091 |
| 2024-08-20 | 11.650 | 12.000 | 10.500 | 11.200 | 11.200 | 5,636,621 |
| 2024-08-19 | 11.850 | 12.800 | 11.331 | 12.000 | 12.000 | 2,745,848 |
| 2024-08-16 | 12.500 | 12.500 | 11.505 | 11.850 | 11.850 | 4,945,431 |
| 2024-08-15 | 12.550 | 13.340 | 12.355 | 12.700 | 12.700 | 5,082,449 |
| 2024-08-14 | 13.150 | 13.339 | 12.225 | 12.500 | 12.500 | 2,943,535 |
| 2024-08-13 | 14.250 | 14.500 | 12.125 | 13.150 | 13.150 | 8,665,515 |
| 2024-08-12 | 15.250 | 15.431 | 13.500 | 14.250 | 14.250 | 7,799,488 |
| 2024-08-09 | 16.000 | 16.480 | 15.025 | 15.500 | 15.500 | 2,861,992 |
| 2024-08-08 | 16.500 | 17.000 | 15.500 | 16.000 | 16.000 | 2,472,888 |
| 2024-08-07 | 16.750 | 17.000 | 16.100 | 16.100 | 16.100 | 1,955,063 |
| 2024-08-06 | 17.650 | 18.450 | 16.625 | 16.900 | 16.900 | 4,171,278 |
| 2024-08-05 | 18.450 | 18.700 | 16.325 | 17.000 | 17.000 | 7,330,912 |
| 2024-08-02 | 16.250 | 19.400 | 15.005 | 18.400 | 18.400 | 9,029,149 |
| 2024-08-01 | 16.125 | 18.200 | 16.003 | 16.500 | 16.500 | 7,687,859 |
| 2024-07-31 | 13.875 | 17.500 | 13.810 | 16.250 | 16.250 | 11,876,601 |
| 2024-07-30 | 14.500 | 15.000 | 13.000 | 13.875 | 13.875 | 10,346,217 |
| 2024-07-29 | 3.900 | 3.900 | 3.900 | 3.900 | 19.500 | 0 |
| 2024-07-26 | 3.900 | 3.900 | 3.900 | 3.900 | 19.500 | 0 |
| 2024-07-25 | 3.900 | 3.900 | 3.900 | 3.900 | 19.500 | 0 |
| 2024-07-24 | 3.900 | 3.900 | 3.900 | 3.900 | 19.500 | 0 |
| 2024-07-23 | 3.900 | 3.900 | 3.900 | 3.900 | 19.500 | 0 |
| 2024-07-22 | 3.900 | 3.900 | 3.900 | 3.900 | 19.500 | 0 |
| 2024-07-19 | 3.900 | 3.900 | 3.900 | 3.900 | 19.500 | 0 |
| 2024-07-18 | 3.900 | 3.900 | 3.900 | 3.900 | 19.500 | 0 |
| 2024-07-17 | 3.900 | 3.900 | 3.900 | 3.900 | 19.500 | 0 |
| 2024-07-16 | 3.900 | 3.900 | 3.900 | 3.900 | 19.500 | 0 |
| 2024-07-15 | 3.900 | 3.900 | 3.900 | 3.900 | 19.500 | 0 |
| 2024-07-12 | 3.900 | 3.900 | 3.900 | 3.900 | 19.500 | 0 |
| 2024-07-11 | 3.900 | 3.900 | 3.900 | 3.900 | 19.500 | 0 |
| 2024-07-10 | 3.900 | 3.900 | 3.900 | 3.900 | 19.500 | 0 |
| 2024-07-09 | 3.900 | 3.900 | 3.900 | 3.900 | 19.500 | 0 |
| 2024-07-08 | 3.900 | 3.900 | 3.900 | 3.900 | 19.500 | 0 |
| 2024-07-05 | 3.900 | 3.900 | 3.900 | 3.900 | 19.500 | 0 |
| 2024-07-04 | 3.900 | 3.900 | 3.900 | 3.900 | 19.500 | 0 |
| 2024-07-03 | 3.900 | 3.900 | 3.900 | 3.900 | 19.500 | 0 |
| 2024-07-02 | 3.900 | 3.900 | 3.900 | 3.900 | 19.500 | 0 |
| 2024-07-01 | 3.900 | 3.900 | 3.900 | 3.900 | 19.500 | 0 |
| 2024-06-28 | 3.900 | 3.900 | 3.900 | 3.900 | 19.500 | 0 |
| 2024-06-27 | 3.900 | 3.900 | 3.900 | 3.900 | 19.500 | 0 |
| 2024-06-26 | 3.900 | 3.900 | 3.900 | 3.900 | 19.500 | 0 |
| 2024-06-25 | 3.900 | 3.900 | 3.900 | 3.900 | 19.500 | 0 |
| 2024-06-24 | 3.900 | 3.900 | 3.900 | 3.900 | 19.500 | 0 |
| 2024-06-21 | 3.900 | 3.900 | 3.900 | 3.900 | 19.500 | 0 |
| 2024-06-20 | 3.900 | 3.900 | 3.900 | 3.900 | 19.500 | 0 |
| 2024-06-19 | 3.900 | 3.900 | 3.900 | 3.900 | 19.500 | 0 |
| 2024-06-18 | 3.900 | 3.900 | 3.900 | 3.900 | 19.500 | 0 |
| 2024-06-17 | 3.900 | 3.900 | 3.900 | 3.900 | 19.500 | 0 |
| 2024-06-14 | 3.900 | 3.900 | 3.900 | 3.900 | 19.500 | 0 |
| 2024-06-13 | 3.900 | 3.900 | 3.900 | 3.900 | 19.500 | 0 |
| 2024-06-12 | 3.900 | 3.900 | 3.900 | 3.900 | 19.500 | 0 |
| 2024-06-11 | 3.900 | 3.900 | 3.900 | 3.900 | 19.500 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.